KOSPI 20250213

KOSPI 일별 조회 데이터 [962] (2025-02-13)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,060 0 0 6,030 6,120 6,010 41,670 252,446,940
KR모터스 (000040) 395 5 1.28 391 402 390 171,906 67,901,306
경방 (000050) 6,290 -50 -.79 6,350 6,350 6,260 5,627 35,516,120
삼양홀딩스 (000070) 63,300 200 .32 63,100 63,500 63,000 4,506 284,780,400
삼양홀딩스우 (000075) 50,200 0 0 50,200 50,300 50,100 280 14,227,400
하이트진로 (000080) 19,150 50 .26 19,190 19,190 19,010 143,970 2,747,870,980
하이트진로2우B (000087) 15,200 10 .07 14,960 15,340 14,950 8,286 125,175,090
유한양행 (000100) 125,600 -1600 -1.26 127,900 128,100 123,800 1,211,866 151,696,031,200
유한양행우 (000105) 111,700 -1500 -1.33 113,300 114,500 110,900 17,340 1,935,490,800
CJ대한통운 (000120) 95,200 900 .95 93,700 96,400 92,700 138,884 13,209,118,800
하이트진로홀딩스 (000140) 8,790 50 .57 8,760 8,820 8,710 11,247 98,335,950
하이트진로홀딩스우 (000145) 10,150 30 .3 10,180 10,180 10,080 70 706,600
두산 (000150) 330,000 17000 5.43 318,500 334,000 305,500 136,305 43,998,539,000
두산우 (000155) 143,000 5400 3.92 137,600 143,800 133,000 27,592 3,804,975,200
두산2우B (000157) 127,600 4600 3.74 123,000 128,300 121,500 1,442 178,857,000
성창기업지주 (000180) 1,291 -19 -1.45 1,321 1,323 1,253 39,742 51,416,447
DL (000210) 33,300 1550 4.88 31,950 33,600 31,900 130,861 4,340,393,950
DL우 (000215) 18,920 0 0 19,350 19,350 18,770 1,730 32,813,030
유유제약 (000220) 4,695 45 .97 4,650 4,735 4,640 145,172 721,640,640
유유제약1우 (000225) 4,830 45 .94 4,785 4,880 4,755 22,549 113,459,920
유유제약2우B (000227) 9,700 -140 -1.42 9,840 9,840 9,610 16,366 166,478,010
일동홀딩스 (000230) 6,330 20 .32 6,330 6,440 6,300 27,790 175,949,650
한국앤컴퍼니 (000240) 15,870 20 .13 15,820 15,940 15,800 71,782 1,138,704,480
기아 (000270) 94,300 2600 2.84 93,800 95,600 93,300 2,326,740 220,045,604,800
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,990 400 2.94 13,610 14,000 13,610 23,522 326,806,770
노루홀딩스우 (000325) 29,250 650 2.27 29,900 29,900 29,000 143 4,192,550
한화손해보험 (000370) 4,045 75 1.89 4,020 4,115 3,925 1,051,541 4,229,983,040
삼화페인트 (000390) 6,280 70 1.13 6,210 6,320 6,200 38,812 243,587,660
롯데손해보험 (000400) 1,765 -10 -.56 1,748 1,779 1,748 219,848 386,693,294
대원강업 (000430) 3,750 20 .54 3,725 3,780 3,725 60,160 226,001,950
CR홀딩스 (000480) 5,450 -30 -.55 5,460 5,510 5,420 12,261 66,903,650
대동 (000490) 13,860 590 4.45 13,610 15,880 13,500 13,207,266 194,238,282,950
가온전선 (000500) 60,700 3600 6.3 58,500 60,800 58,200 124,839 7,476,099,900
삼일제약 (000520) 12,960 -240 -1.82 13,210 13,290 12,710 312,033 4,036,390,060
흥국화재 (000540) 3,250 -25 -.76 3,275 3,295 3,215 59,847 193,901,865
흥국화재우 (000545) 5,070 20 .4 5,110 5,110 4,950 2,604 13,028,180
CS홀딩스 (000590) 71,700 100 .14 71,500 72,000 71,200 362 25,953,800
동아쏘시오홀딩스 (000640) 97,200 -2400 -2.41 99,700 100,200 96,800 10,094 985,901,000
천일고속 (000650) 39,050 -350 -.89 38,850 39,900 38,550 204 7,992,000
SK하이닉스 (000660) 208,500 9600 4.83 198,800 208,500 198,100 3,574,410 730,557,417,800
영풍 (000670) 402,500 -5500 -1.35 408,000 413,500 402,500 3,531 1,432,475,000
LS네트웍스 (000680) 4,185 -5 -.12 4,270 4,730 4,040 19,481,912 86,933,431,640
유수홀딩스 (000700) 5,270 0 0 5,270 5,300 5,260 13,771 72,685,670
현대건설 (000720) 33,750 1450 4.49 33,000 34,200 33,000 1,966,180 66,368,448,250
현대건설우 (000725) 50,800 2400 4.96 48,000 51,100 48,000 14,458 729,080,650
이화산업 (000760) 10,400 -40 -.38 10,440 10,840 10,400 556 5,823,970
삼성화재 (000810) 358,500 -15000 -4.02 368,000 370,000 354,000 265,042 95,093,797,025
삼성화재우 (000815) 275,500 -2000 -.72 277,000 277,500 271,000 11,894 3,269,158,500
화천기공 (000850) 28,550 1100 4.01 27,400 28,550 27,150 14,823 416,097,350
강남제비스코 (000860) 24,200 -100 -.41 24,450 24,650 23,850 4,837 117,190,000
한화 (000880) 42,150 4450 11.8 37,550 44,100 37,050 4,957,313 205,598,539,900
한화우 (000885) 42,800 2700 6.73 40,200 43,950 40,200 6,854 292,311,650
한화3우B (00088K) 18,590 1440 8.4 17,210 18,960 17,010 679,937 12,418,876,700
보해양조 (000890) 456 8 1.79 448 460 446 183,927 83,461,432
유니온 (000910) 6,150 -150 -2.38 6,100 6,290 6,020 1,346,589 8,280,016,630
전방 (000950) 18,360 230 1.27 18,130 18,470 18,130 78 1,422,240
한국주철관 (000970) 6,080 50 .83 6,050 6,080 6,050 5,762 34,958,220
DB하이텍 (000990) 41,400 -1400 -3.27 42,600 43,750 41,100 571,637 24,184,935,450
페이퍼코리아 (001020) 800 1 .13 802 802 780 21,881 17,352,105
CJ (001040) 94,900 -1200 -1.25 95,400 96,500 94,400 56,005 5,320,149,200
CJ우 (001045) 58,000 200 .35 58,000 58,100 57,600 1,258 72,728,900
CJ4우(전환) (00104K) 80,000 -300 -.37 80,100 80,200 79,100 2,756 219,450,300
JW중외제약 (001060) 23,250 -200 -.85 23,450 23,500 23,200 64,684 1,508,059,850
JW중외제약우 (001065) 29,750 100 .34 30,100 30,100 29,500 182 5,430,400
JW중외제약2우B (001067) 62,200 2400 4.01 59,100 62,200 59,100 50 3,063,700
대한방직 (001070) 5,490 -110 -1.96 5,630 5,630 5,490 7,558 41,713,500
만호제강 (001080) 22,100 -1050 -4.54 23,000 23,150 21,950 7,263 162,238,850
LX인터내셔널 (001120) 27,350 250 .92 27,200 27,450 27,150 172,258 4,701,350,450
대한제분 (001130) 128,600 600 .47 128,000 129,300 128,000 465 59,793,200
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,475 65 2.7 2,410 2,490 2,410 489,764 1,205,285,555
금호전기 (001210) 839 19 2.32 819 845 803 180,812 147,632,934
동국홀딩스 (001230) 7,250 60 .83 7,180 7,270 7,160 25,918 187,528,840
GS글로벌 (001250) 2,575 50 1.98 2,535 2,600 2,535 744,339 1,915,777,205
남광토건 (001260) 8,470 530 6.68 8,300 8,760 8,300 221,436 1,883,209,140
부국증권 (001270) 26,950 -150 -.55 27,300 27,300 26,800 1,345 36,328,600
부국증권우 (001275) 21,500 -150 -.69 21,600 21,650 21,500 1,746 37,593,450
상상인증권 (001290) 418 -4 -.95 423 435 417 293,470 123,879,764
백광산업 (001340) 7,020 160 2.33 6,860 7,040 6,860 156,247 1,087,334,360
삼성제약 (001360) 1,490 18 1.22 1,474 1,499 1,463 137,665 203,936,217
SG글로벌 (001380) 3,470 40 1.17 3,450 3,545 3,330 1,228,545 4,242,537,710
KG케미칼 (001390) 3,825 65 1.73 3,760 3,840 3,760 148,249 563,088,620
태원물산 (001420) 3,520 -5 -.14 3,520 3,520 3,420 2,202 7,640,360
세아베스틸지주 (001430) 18,220 -130 -.71 18,350 18,540 18,170 127,753 2,338,135,970
대한전선 (001440) 13,170 240 1.86 13,080 13,240 12,940 2,344,194 30,743,373,090
현대해상 (001450) 23,700 -200 -.84 23,850 24,000 23,700 367,017 8,736,214,200
BYC (001460) 27,450 -250 -.9 28,000 28,050 27,300 2,881 79,486,300
BYC우 (001465) 12,510 0 0 12,500 12,770 12,350 2,698 33,531,090
삼부토건 (001470) 985 36 3.79 1,042 1,080 969 36,526,890 37,345,952,113
현대차증권 (001500) 6,140 -20 -.32 6,160 6,190 6,130 280,117 1,725,529,890
SK증권 (001510) 478 5 1.06 474 478 473 583,313 277,533,414
SK증권우 (001515) 1,711 13 .77 1,698 1,734 1,666 2,249 3,831,538
동양 (001520) 658 0 0 667 672 655 567,932 373,909,154
동양우 (001525) 4,080 0 0 4,450 4,450 4,050 491 2,024,435
동양2우B (001527) 8,500 -30 -.35 8,560 8,560 8,480 44 373,720
DI동일 (001530) 47,600 700 1.49 46,800 48,100 46,800 66,799 3,182,975,600
조비 (001550) 10,870 130 1.21 10,740 10,920 10,730 14,311 155,113,020
제일연마 (001560) 9,590 -290 -2.94 9,870 9,990 9,420 15,030 143,649,150
금양 (001570) 17,300 420 2.49 16,910 17,300 16,840 963,129 16,463,726,880
케이비아이동국실업 (001620) 483 1 .21 484 489 480 55,555 26,858,548
종근당홀딩스 (001630) 44,200 50 .11 44,250 44,450 44,100 3,645 161,222,050
대상 (001680) 21,000 -100 -.47 21,000 21,150 20,600 131,775 2,758,246,350
대상우 (001685) 16,210 10 .06 16,120 16,240 16,050 2,583 41,767,130
신영증권 (001720) 78,400 -700 -.88 78,900 79,700 78,400 4,031 317,655,800
SK네트웍스 (001740) 4,300 -40 -.92 4,335 4,355 4,295 490,881 2,124,077,440
한양증권 (001750) 11,930 -70 -.58 12,000 12,000 11,860 23,851 284,294,780
한양증권우 (001755) 12,740 -10 -.08 12,760 12,840 12,700 787 10,023,520
SHD (001770) 14,270 -420 -2.86 14,510 14,610 13,900 3,055 43,471,110
알루코 (001780) 2,180 10 .46 2,170 2,210 2,150 854,561 1,858,665,380
대한제당 (001790) 2,650 -15 -.56 2,670 2,670 2,640 110,741 293,291,435
대한제당우 (001795) 2,240 5 .22 2,225 2,245 2,220 13,933 31,142,160
오리온홀딩스 (001800) 15,500 220 1.44 15,280 15,510 15,260 127,156 1,959,412,480
삼화콘덴서 (001820) 30,350 -350 -1.14 30,900 31,200 30,350 51,192 1,568,610,400
KISCO홀딩스 (001940) 18,450 160 .87 18,350 18,490 18,250 8,645 158,864,060
코오롱 (002020) 15,590 680 4.56 14,910 15,690 14,910 164,802 2,551,100,180
코오롱우 (002025) 12,510 300 2.46 12,390 12,590 12,200 3,479 43,272,890
아세아 (002030) 246,000 -1000 -.4 247,500 248,000 244,500 1,041 255,742,000
비비안 (002070) 831 0 0 833 850 821 67,007 55,689,913
경농 (002100) 9,200 140 1.55 9,060 9,250 9,060 29,030 266,328,430
고려산업 (002140) 2,850 -25 -.87 2,860 2,900 2,850 237,529 681,914,725
도화엔지니어링 (002150) 6,830 170 2.55 6,830 6,950 6,760 207,141 1,423,069,820
삼양통상 (002170) 47,600 -50 -.1 47,750 48,250 47,450 4,420 210,970,250
한국수출포장 (002200) 2,640 -5 -.19 2,615 2,660 2,600 30,655 80,518,180
동성제약 (002210) 4,125 10 .24 4,090 4,150 4,055 68,875 283,491,790
한일철강 (002220) 1,894 -4 -.21 1,898 1,918 1,894 24,021 45,570,305
고려제강 (002240) 18,040 10 .06 18,140 18,140 18,020 8,640 156,033,600
아세아제지 (002310) 7,380 -70 -.94 7,380 7,420 7,330 265,277 1,954,430,620
한진 (002320) 19,450 70 .36 19,410 19,490 19,390 3,749 72,921,900
넥센타이어 (002350) 5,320 -10 -.19 5,360 5,400 5,320 119,640 641,291,120
넥센타이어1우B (002355) 2,815 55 1.99 2,750 2,815 2,750 3,184 8,876,270
SH에너지화학 (002360) 503 3 .6 503 508 500 454,725 228,830,986
KCC (002380) 272,500 5000 1.87 269,000 280,000 268,000 50,257 13,830,970,000
한독 (002390) 11,330 -210 -1.82 11,460 11,580 11,100 30,252 345,248,860
범양건영 (002410) 3,700 255 7.4 4,050 4,175 3,625 17,431,919 67,848,326,575
세기상사 (002420) 5,360 20 .37 5,280 5,390 5,260 3,308 17,498,780
삼익악기 (002450) 1,227 -28 -2.23 1,244 1,250 1,211 507,356 623,610,023
HS화성 (002460) 9,440 -30 -.32 9,400 9,510 9,380 2,255 21,300,500
조흥 (002600) 164,000 0 0 164,000 164,000 163,500 55 9,019,500
제일파마홀딩스 (002620) 7,380 0 0 7,420 7,440 7,320 2,986 22,038,760
오리엔트바이오 (002630) 1,522 167 12.32 1,357 1,613 1,337 30,955,109 46,863,298,846
동일제강 (002690) 1,239 -11 -.88 1,248 1,248 1,226 8,080 9,957,758
신일전자 (002700) 1,425 20 1.42 1,405 1,428 1,405 226,069 320,707,155
TCC스틸 (002710) 25,050 1100 4.59 23,950 25,100 23,950 172,863 4,252,544,500
국제약품 (002720) 4,955 50 1.02 4,930 5,010 4,910 160,025 792,713,695
보락 (002760) 1,090 13 1.21 1,078 1,098 1,071 101,302 109,630,632
진흥기업 (002780) 870 33 3.94 837 890 832 1,117,030 971,113,546
진흥기업우B (002785) 3,300 150 4.76 3,105 3,495 3,105 11,014 37,407,820
진흥기업2우B (002787) 9,740 -90 -.92 9,840 9,840 9,500 1,458 14,272,090
아모레G (002790) 21,550 -100 -.46 21,750 21,800 20,900 200,107 4,307,996,050
아모레G우 (002795) 8,950 -20 -.22 8,930 8,970 8,880 15,356 136,833,190
아모레G3우(전환) (00279K) 17,920 -150 -.83 18,100 18,100 17,880 2,849 51,072,220
삼영무역 (002810) 12,650 -50 -.39 12,680 12,680 12,580 1,974 24,924,720
SUN&L (002820) 2,775 -60 -2.12 2,890 2,890 2,775 6,982 19,591,620
미원상사 (002840) 177,400 1500 .85 176,600 177,800 172,700 2,291 403,239,100
신풍 (002870) 1,275 -13 -1.01 1,275 1,309 1,260 68,587 87,731,262
대유에이텍 (002880) 1,029 1 .1 1,028 1,039 1,027 16,725 17,271,041
TYM (002900) 5,650 30 .53 5,800 6,530 5,600 9,202,823 55,715,854,540
유성기업 (002920) 1,874 -5 -.27 1,874 1,878 1,860 36,680 68,490,915
한국쉘석유 (002960) 312,000 -1000 -.32 312,500 313,500 311,500 1,621 506,325,500
금호건설 (002990) 2,675 230 9.41 2,465 2,710 2,460 372,190 984,305,965
금호건설우 (002995) 14,600 2120 16.99 13,700 16,220 13,700 50,444 767,400,380
부광약품 (003000) 4,765 0 0 4,765 4,780 4,685 100,683 475,791,355
혜인 (003010) 5,450 80 1.49 5,540 5,660 5,400 458,894 2,545,847,740
세아제강지주 (003030) 213,000 7000 3.4 203,000 213,000 197,100 7,664 1,607,255,100
에이프로젠바이오로직스 (003060) 730 60 8.96 670 759 657 1,840,303 1,306,534,245
코오롱글로벌 (003070) 9,510 480 5.32 9,220 9,620 9,200 248,791 2,345,558,310
코오롱글로벌우 (003075) 16,330 530 3.35 16,000 16,490 15,910 8,750 141,306,620
성보화학 (003080) 2,470 10 .41 2,460 2,480 2,430 93,545 229,311,130
대웅 (003090) 20,700 -100 -.48 21,000 21,200 20,600 40,561 842,140,050
일성아이에스 (003120) 15,470 -80 -.51 15,690 15,690 15,430 6,111 94,665,370
디아이 (003160) 16,150 370 2.34 15,780 16,760 15,730 770,619 12,543,064,740
일신방직 (003200) 8,080 0 0 8,120 8,120 8,020 25,527 206,172,620
대원제약 (003220) 14,160 30 .21 14,200 14,330 14,090 67,593 958,218,580
삼양식품 (003230) 803,000 -20000 -2.43 830,000 847,000 797,000 91,377 74,037,719,000
태광산업 (003240) 672,000 -19000 -2.75 695,000 695,000 672,000 439 298,217,000
흥아해운 (003280) 1,756 16 .92 1,744 1,767 1,735 783,224 1,371,731,142
한일홀딩스 (003300) 13,740 40 .29 13,700 13,790 13,690 2,457 33,785,430
한국화장품제조 (003350) 43,900 850 1.97 43,050 44,050 42,700 49,585 2,157,849,400
유화증권 (003460) 2,180 10 .46 2,180 2,185 2,170 6,140 13,373,240
유화증권우 (003465) 2,185 5 .23 2,135 2,185 2,130 201 430,335
유안타증권 (003470) 2,655 0 0 2,640 2,670 2,640 123,545 328,531,810
유안타증권우 (003475) 2,900 0 0 2,900 2,905 2,890 5,800 16,820,135
한진중공업홀딩스 (003480) 3,480 -50 -1.42 3,530 3,540 3,400 43,146 149,321,250
대한항공 (003490) 23,600 50 .21 23,700 23,950 23,550 1,069,613 25,318,817,000
대한항공우 (003495) 22,150 0 0 22,500 22,500 22,150 1,560 34,654,550
영진약품 (003520) 2,030 5 .25 2,035 2,035 2,015 116,033 235,026,215
한화투자증권 (003530) 3,625 180 5.22 3,450 3,645 3,450 3,519,466 12,613,479,085
한화투자증권우 (003535) 6,400 160 2.56 6,240 6,450 6,240 16,368 103,948,240
대신증권 (003540) 16,680 -20 -.12 16,700 16,730 16,560 46,142 769,824,860
대신증권우 (003545) 16,100 70 .44 16,000 16,200 15,990 57,313 923,622,640
대신증권2우B (003547) 15,420 0 0 15,440 15,460 15,350 32,255 496,977,940
LG (003550) 70,800 1900 2.76 69,300 70,800 68,400 232,696 16,186,915,800
LG우 (003555) 56,400 -200 -.35 56,500 56,900 56,400 13,354 754,559,400
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 28,600 -100 -.35 28,250 29,600 27,850 300,777 8,560,722,500
HLB글로벌 (003580) 4,165 -35 -.83 4,170 4,200 4,130 75,955 315,792,230
방림 (003610) 3,660 110 3.1 3,600 3,670 3,560 56,092 203,736,685
KG모빌리티 (003620) 3,700 130 3.64 3,575 3,700 3,575 234,509 855,682,105
미창석유 (003650) 90,000 -1400 -1.53 91,400 91,500 90,000 343 31,226,000
포스코퓨처엠 (003670) 133,800 7300 5.77 127,700 135,900 127,600 820,848 108,052,901,200
한성기업 (003680) 4,845 -5 -.1 4,805 4,845 4,770 10,564 50,731,660
코리안리 (003690) 8,120 -80 -.98 8,220 8,220 8,000 379,211 3,061,350,810
삼영 (003720) 4,315 160 3.85 4,160 4,330 4,155 233,667 993,084,705
진양산업 (003780) 9,960 360 3.75 9,480 10,210 9,480 447,983 4,477,830,770
대한화섬 (003830) 105,900 300 .28 105,600 106,600 104,900 286 30,195,700
보령 (003850) 10,210 -50 -.49 10,280 10,300 10,190 102,097 1,043,842,940
남양유업 (003920) 69,000 -1500 -2.13 70,400 70,400 68,300 14,727 1,016,651,100
남양유업우 (003925) 41,400 -1050 -2.47 41,500 41,900 41,000 9,470 392,634,150
사조대림 (003960) 41,450 250 .61 41,400 41,650 40,850 17,606 725,621,850
롯데정밀화학 (004000) 41,050 300 .74 40,900 41,800 40,750 62,184 2,569,324,650
현대제철 (004020) 23,500 1550 7.06 22,150 23,700 22,050 1,256,421 29,256,992,300
SG세계물산 (004060) 323 4 1.25 321 324 319 174,897 56,300,813
신흥 (004080) 14,450 0 0 14,330 14,450 14,200 1,474 21,197,370
한국석유 (004090) 12,580 30 .24 12,530 12,710 12,390 219,319 2,756,793,260
태양금속 (004100) 3,030 -120 -3.81 3,145 3,175 3,000 955,321 2,954,733,030
태양금속우 (004105) 4,855 75 1.57 4,740 4,855 4,715 15,455 73,379,865
동방 (004140) 2,090 35 1.7 2,055 2,105 2,050 280,989 584,943,790
한솔홀딩스 (004150) 2,415 35 1.47 2,375 2,415 2,365 52,886 126,639,980
신세계 (004170) 133,700 -100 -.07 134,100 134,700 133,100 26,695 3,576,654,900
NPC (004250) 4,050 15 .37 4,065 4,070 4,030 12,180 49,326,420
NPC우 (004255) 2,385 -30 -1.24 2,415 2,460 2,380 31,669 76,133,350
남성 (004270) 1,090 5 .46 1,090 1,117 1,080 31,002 33,791,855
현대약품 (004310) 3,425 -15 -.44 3,440 3,465 3,400 118,803 407,083,245
세방 (004360) 11,860 -140 -1.17 12,000 12,030 11,840 35,865 427,650,500
세방우 (004365) 7,940 40 .51 7,900 7,960 7,790 1,693 13,376,690
농심 (004370) 339,000 -10000 -2.87 344,500 345,000 337,000 55,030 18,637,985,000
삼익THK (004380) 10,850 770 7.64 10,060 12,160 10,050 4,144,101 47,602,790,630
서울식품 (004410) 144 2 1.41 142 144 142 277,436 39,616,950
서울식품우 (004415) 1,191 -32 -2.62 1,202 1,222 1,187 12,728 15,217,668
송원산업 (004430) 12,290 620 5.31 11,670 12,420 11,640 119,671 1,457,576,490
삼일씨엔에스 (004440) 4,955 1140 29.88 3,980 4,955 3,980 2,891,011 13,332,019,615
삼화왕관 (004450) 30,850 -50 -.16 30,900 30,900 30,700 382 11,754,150
세방전지 (004490) 79,600 100 .13 80,200 81,200 79,500 45,181 3,626,807,400
깨끗한나라 (004540) 2,230 60 2.76 2,190 2,260 2,170 110,330 245,260,250
깨끗한나라우 (004545) 11,620 10 .09 11,620 11,740 11,620 124 1,441,000
현대비앤지스틸 (004560) 12,510 370 3.05 12,190 12,640 12,150 32,563 406,453,290
삼천리 (004690) 90,000 100 .11 89,900 90,000 89,400 9,009 807,922,700
조광피혁 (004700) 53,000 -700 -1.3 53,100 53,800 52,500 2,651 139,971,900
한솔테크닉스 (004710) 4,145 180 4.54 3,965 4,210 3,965 150,472 621,152,160
팜젠사이언스 (004720) 4,320 20 .47 4,295 4,335 4,285 16,739 72,170,835
써니전자 (004770) 1,991 36 1.84 1,950 2,035 1,950 448,570 894,534,451
효성 (004800) 46,700 500 1.08 46,350 46,700 46,000 20,079 932,661,800
덕성 (004830) 6,960 30 .43 6,930 7,020 6,910 110,728 771,476,200
덕성우 (004835) 10,130 10 .1 10,200 10,200 9,900 20,898 210,185,660
DRB동일 (004840) 4,420 70 1.61 4,350 4,540 4,345 68,414 303,814,175
티웨이홀딩스 (004870) 871 -5 -.57 876 876 841 1,676,636 1,443,831,654
동일산업 (004890) 41,100 850 2.11 40,600 41,900 40,400 2,779 114,566,950
조광페인트 (004910) 5,710 -20 -.35 5,790 5,830 5,640 41,987 240,406,540
씨아이테크 (004920) 1,139 -11 -.96 1,150 1,150 1,130 49,475 56,045,149
한신공영 (004960) 6,420 250 4.05 6,320 6,470 6,220 62,284 398,165,000
신라교역 (004970) 8,480 0 0 8,510 8,510 8,460 3,629 30,783,690
성신양회 (004980) 7,600 170 2.29 7,430 7,630 7,420 38,125 288,202,130
성신양회우 (004985) 10,550 170 1.64 10,380 10,670 10,380 1,866 19,558,350
롯데지주 (004990) 21,500 250 1.18 21,200 21,500 21,150 130,298 2,781,364,950
롯데지주우 (00499K) 24,950 150 .6 25,000 25,000 24,450 442 10,935,350
휴스틸 (005010) 4,195 -125 -2.89 4,240 4,455 4,150 1,462,772 6,278,455,175
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 50,000 2000 4.17 48,300 50,300 48,200 427,933 21,054,231,550
SGC에너지 (005090) 22,800 -50 -.22 22,850 22,950 22,550 45,690 1,036,381,650
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 90,800 300 .33 90,900 92,000 88,000 49,874 4,511,504,000
녹십자홀딩스 (005250) 14,190 60 .42 14,180 14,280 14,110 59,438 842,720,230
녹십자홀딩스2우 (005257) 22,450 -200 -.88 22,500 22,600 22,450 476 10,719,250
롯데칠성 (005300) 103,600 200 .19 104,700 104,700 103,400 26,728 2,775,917,200
롯데칠성우 (005305) 65,400 -200 -.3 65,700 65,900 65,200 1,171 76,625,900
온타이드 (005320) 558 0 0 557 572 525 546,101 301,341,401
모나미 (005360) 2,020 20 1 2,010 2,055 2,005 37,058 75,093,495
현대차 (005380) 208,500 10400 5.25 202,500 210,000 202,000 1,493,929 309,045,149,802
현대차우 (005385) 159,400 2600 1.66 157,200 160,400 157,100 74,629 11,885,124,700
현대차2우B (005387) 163,500 1900 1.18 162,200 164,300 162,100 120,765 19,753,578,900
현대차3우B (005389) 158,700 2400 1.54 156,500 159,600 156,400 21,007 3,329,540,600
신성통상 (005390) 2,145 -10 -.46 2,180 2,180 2,140 60,703 130,355,340
코스모화학 (005420) 20,800 1190 6.07 19,800 20,800 19,800 263,844 5,349,438,670
한국공항 (005430) 51,200 700 1.39 50,600 51,500 50,300 8,299 423,963,700
현대지에프홀딩스 (005440) 4,980 -40 -.8 5,030 5,030 4,960 57,745 288,187,420
POSCO홀딩스 (005490) 246,500 16000 6.94 232,500 246,500 232,000 823,835 199,543,956,000
삼진제약 (005500) 17,520 -60 -.34 17,590 17,760 17,470 83,267 1,460,922,510
SPC삼립 (005610) 47,200 -650 -1.36 47,850 48,000 47,050 11,122 525,855,950
삼영전자 (005680) 10,280 90 .88 10,190 10,290 10,140 16,972 173,196,840
파미셀 (005690) 10,820 1450 15.47 9,380 11,140 9,110 5,972,051 62,594,336,410
넥센 (005720) 4,315 20 .47 4,300 4,335 4,285 11,904 51,270,235
넥센우 (005725) 2,950 -45 -1.5 2,950 3,030 2,890 530 1,544,280
크라운해태홀딩스 (005740) 5,350 40 .75 5,300 5,380 5,260 12,489 66,284,970
크라운해태홀딩스우 (005745) 7,700 -50 -.65 7,660 7,740 7,650 944 7,226,830
대림B&Co (005750) 3,980 0 0 4,030 4,030 3,920 22,873 90,993,440
신영와코루 (005800) 10,390 0 0 10,270 10,390 10,190 4,912 50,396,320
풍산홀딩스 (005810) 26,700 -100 -.37 27,050 27,050 26,350 30,892 825,058,200
원림 (005820) 13,860 -40 -.29 13,890 13,890 13,840 2,100 29,112,710
DB손해보험 (005830) 98,300 -2700 -2.67 100,000 100,800 97,700 291,703 28,827,393,300
에스엘 (005850) 27,650 450 1.65 27,600 28,500 27,600 279,840 7,859,672,700
휴니드 (005870) 8,210 -70 -.85 8,330 8,410 8,120 335,917 2,772,863,410
대한해운 (005880) 1,725 36 2.13 1,710 1,770 1,710 2,725,205 4,718,685,748
삼성전자 (005930) 55,800 0 0 56,100 56,400 55,600 22,448,377 1,256,946,474,000
삼성전자우 (005935) 45,850 100 .22 45,750 46,450 45,750 1,215,636 56,066,427,958
NH투자증권 (005940) 14,510 -260 -1.76 14,790 14,800 14,430 717,513 10,457,673,300
NH투자증권우 (005945) 13,000 -20 -.15 13,030 13,050 12,960 65,087 846,347,260
이수화학 (005950) 6,500 130 2.04 6,410 6,540 6,400 67,685 437,633,870
동부건설 (005960) 3,425 0 0 3,425 3,465 3,425 28,122 96,819,510
동부건설우 (005965) 19,360 260 1.36 19,250 19,640 19,250 1,828 35,766,820
동원산업 (006040) 34,350 -200 -.58 34,550 34,600 34,050 10,343 354,389,550
화승인더 (006060) 4,800 120 2.56 4,680 4,800 4,680 97,932 465,565,635
사조오양 (006090) 8,710 -190 -2.13 8,920 8,930 8,710 12,642 111,027,420
삼아알미늄 (006110) 31,350 1000 3.29 30,350 31,600 30,300 57,574 1,780,402,700
SK디스커버리 (006120) 36,000 500 1.41 35,300 36,250 35,300 16,539 594,208,900
SK디스커버리우 (006125) 31,800 300 .95 31,650 31,900 31,400 1,493 47,297,750
한국전자홀딩스 (006200) 759 10 1.34 747 760 738 85,142 63,852,021
제주은행 (006220) 8,030 50 .63 7,980 8,070 7,980 65,846 528,767,460
LS (006260) 128,500 5300 4.3 125,700 129,800 125,600 490,685 62,501,655,200
녹십자 (006280) 133,700 -100 -.07 134,900 135,500 133,600 33,385 4,483,997,600
대원전선 (006340) 3,455 45 1.32 3,450 3,490 3,405 2,818,355 9,735,149,920
대원전선우 (006345) 4,605 35 .77 4,595 4,660 4,570 40,746 187,550,940
GS건설 (006360) 18,650 1210 6.94 17,700 18,790 17,540 1,183,845 21,723,397,690
대구백화점 (006370) 6,980 0 0 6,980 7,140 6,980 4,682 32,924,440
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 13,970 130 .94 13,840 13,990 13,840 10,492 146,187,570
삼성SDI (006400) 214,000 5000 2.39 211,000 217,000 210,500 823,208 175,772,239,500
삼성SDI우 (006405) 131,500 4400 3.46 128,400 132,800 127,000 6,080 788,253,000
인스코비 (006490) 1,729 -126 -6.79 1,856 1,870 1,706 2,343,341 4,144,812,953
대림통상 (006570) 2,540 0 0 2,505 2,550 2,490 1,012 2,551,190
대한유화 (006650) 108,400 6200 6.07 102,300 109,100 102,300 72,100 7,757,270,000
삼성공조 (006660) 12,400 -100 -.8 12,480 13,200 12,390 230,774 2,909,397,720
영풍제지 (006740) 1,010 -3 -.3 1,013 1,017 1,007 197,474 199,718,913
미래에셋증권 (006800) 8,370 10 .12 8,370 8,370 8,210 599,265 4,988,997,030
미래에셋증권우 (006805) 4,480 5 .11 4,480 4,500 4,470 30,616 137,302,665
미래에셋증권2우B (00680K) 4,060 -15 -.37 4,080 4,080 4,055 85,099 346,197,175
AK홀딩스 (006840) 9,930 30 .3 9,970 9,970 9,870 2,665 26,388,920
신송홀딩스 (006880) 6,810 -230 -3.27 6,990 6,990 6,530 142,321 970,347,200
태경케미컬 (006890) 11,690 170 1.48 11,450 11,700 11,450 51,154 593,311,620
우성 (006980) 14,850 -150 -1 14,930 14,930 14,850 574 8,540,070
GS리테일 (007070) 15,060 10 .07 15,130 15,230 15,030 150,819 2,278,238,690
일신석재 (007110) 2,155 90 4.36 2,135 2,195 2,110 4,855,635 10,473,456,460
미래아이앤지 (007120) 890 2 .23 879 892 876 58,623 51,863,528
사조산업 (007160) 34,200 300 .88 34,100 34,850 33,900 12,045 414,332,700
벽산 (007210) 2,065 78 3.93 1,990 2,075 1,990 329,909 673,734,559
한국특강 (007280) 1,657 2 .12 1,655 1,659 1,637 59,321 98,098,158
오뚜기 (007310) 383,000 1500 .39 380,000 383,000 377,000 4,683 1,779,056,000
DN오토모티브 (007340) 20,950 500 2.44 20,600 21,250 20,600 93,729 1,962,456,350
에이프로젠 (007460) 748 18 2.47 730 764 721 2,089,050 1,542,788,941
샘표 (007540) 40,350 -200 -.49 41,000 41,000 40,150 1,577 63,683,200
일양약품 (007570) 10,980 30 .27 11,090 11,090 10,900 13,723 150,814,000
일양약품우 (007575) 11,240 160 1.44 11,090 11,300 11,080 206 2,292,800
동방아그로 (007590) 6,070 40 .66 6,030 6,070 6,030 1,766 10,681,710
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 43,000 2300 5.65 42,150 44,700 41,600 6,908,483 299,704,760,000
국도화학 (007690) 31,900 1850 6.16 29,950 32,150 29,950 19,716 619,956,650
F&F홀딩스 (007700) 12,140 160 1.34 11,980 12,650 11,840 13,092 158,970,840
코리아써키트 (007810) 10,490 480 4.8 10,010 10,490 10,010 235,440 2,436,155,740
코리아써우 (007815) 5,510 -50 -.9 5,560 5,700 5,470 289 1,602,590
코리아써키트2우B (00781K) 5,290 120 2.32 5,380 5,380 5,180 27 142,320
서연 (007860) 6,960 180 2.65 6,720 6,970 6,720 85,851 591,237,800
TP (007980) 1,505 5 .33 1,510 1,510 1,491 59,423 89,155,234
사조동아원 (008040) 974 4 .41 971 975 965 160,500 155,555,387
대덕 (008060) 6,950 20 .29 6,950 6,970 6,880 77,265 534,966,150
대덕1우 (00806K) 7,250 60 .83 7,280 7,290 7,140 1,499 10,836,620
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,520 70 1.28 5,590 5,710 5,500 115,796 646,732,060
NI스틸 (008260) 3,420 40 1.18 3,400 3,435 3,385 128,743 439,444,070
남선알미늄 (008350) 1,398 2 .14 1,396 1,405 1,396 350,426 490,363,474
남선알미우 (008355) 15,460 -90 -.58 15,540 15,570 15,460 1,492 23,125,190
문배철강 (008420) 2,220 20 .91 2,195 2,225 2,195 11,904 26,307,015
서흥 (008490) 16,070 -220 -1.35 16,200 16,850 16,070 44,945 738,974,380
일정실업 (008500) 11,090 40 .36 11,030 11,110 10,950 3,450 38,087,300
윌비스 (008600) 727 39 5.67 692 742 680 541,731 387,835,202
아남전자 (008700) 1,819 28 1.56 1,810 1,840 1,771 1,162,026 2,101,328,164
율촌화학 (008730) 34,700 2550 7.93 32,150 35,450 31,950 297,742 10,198,595,550
호텔신라 (008770) 40,500 400 1 40,050 40,500 39,900 148,013 5,968,183,150
호텔신라우 (008775) 30,050 200 .67 30,050 31,600 29,550 5,070 152,695,900
금비 (008870) 60,100 -200 -.33 60,300 61,100 59,400 2,526 151,684,900
한미사이언스 (008930) 28,750 250 .88 28,500 28,850 28,300 97,075 2,779,691,150
동양철관 (008970) 625 8 1.3 621 634 616 1,058,959 661,072,807
KCTC (009070) 3,800 0 0 3,820 3,840 3,775 39,504 150,210,535
경인전자 (009140) 18,960 20 .11 18,940 18,990 18,620 1,561 29,438,720
삼성전기 (009150) 145,200 700 .48 144,700 146,500 142,600 436,412 63,078,466,300
삼성전기우 (009155) 63,700 0 0 63,900 64,200 62,800 7,506 476,980,300
SIMPAC (009160) 3,720 30 .81 3,690 3,750 3,650 19,011 70,641,440
한솔로지스틱스 (009180) 2,210 10 .45 2,195 2,225 2,155 93,768 206,063,685
대양금속 (009190) 1,422 -11 -.77 1,433 1,446 1,411 187,143 266,095,047
무림페이퍼 (009200) 2,025 10 .5 2,015 2,045 2,015 99,126 200,997,965
한샘 (009240) 45,550 900 2.02 44,700 45,600 44,650 35,539 1,609,502,050
신원 (009270) 1,404 19 1.37 1,398 1,438 1,386 1,017,507 1,437,614,453
광동제약 (009290) 5,410 20 .37 5,450 5,450 5,390 29,484 159,724,040
참엔지니어링 (009310) 358 -16 -4.28 374 379 358 556,157 202,447,874
아진전자부품 (009320) 1,017 0 0 1,009 1,017 1,006 18,279 18,472,248
태영건설 (009410) 2,255 50 2.27 2,250 2,270 2,200 57,459 129,101,495
태영건설우 (009415) 4,205 -80 -1.87 4,245 4,245 4,150 1,517 6,354,575
한올바이오파마 (009420) 38,950 -950 -2.38 39,700 39,700 38,400 581,061 22,702,581,750
KC그린홀딩스 (009440) 945 0 0 946 958 917 34,946 32,900,993
경동나비엔 (009450) 80,200 2100 2.69 78,600 81,500 77,700 98,674 7,893,940,200
한창제지 (009460) 720 -3 -.41 738 738 713 109,972 79,562,086
삼화전기 (009470) 42,650 150 .35 43,350 44,650 42,400 255,304 11,081,220,850
HD한국조선해양 (009540) 236,500 2500 1.07 237,000 241,500 231,500 539,857 127,547,033,000
무림P&P (009580) 2,690 40 1.51 2,650 2,690 2,650 27,223 72,674,040
모토닉 (009680) 9,010 80 .9 8,950 9,020 8,920 16,036 143,823,480
삼정펄프 (009770) 25,450 -250 -.97 25,700 25,900 25,450 8,511 217,846,850
플레이그램 (009810) 368 -2 -.54 367 378 362 498,814 182,907,351
한화솔루션 (009830) 21,900 800 3.79 20,950 22,550 20,550 4,517,206 98,264,620,050
한화솔루션우 (009835) 19,230 480 2.56 18,770 19,500 18,310 28,552 545,958,930
명신산업 (009900) 11,220 610 5.75 10,710 11,290 10,710 238,179 2,625,435,050
영원무역홀딩스 (009970) 84,000 500 .6 83,500 84,200 82,800 15,379 1,287,672,900
한국내화 (010040) 2,125 20 .95 2,105 2,150 2,075 26,769 56,397,250
OCI홀딩스 (010060) 80,000 1200 1.52 79,500 80,600 78,000 55,686 4,435,644,300
한국무브넥스 (010100) 4,850 -370 -7.09 5,070 5,070 4,720 2,917,943 14,285,152,615
LS ELECTRIC (010120) 263,000 24500 10.27 248,500 267,500 245,500 1,843,733 478,192,133,500
고려아연 (010130) 778,000 -12000 -1.52 800,000 800,000 760,000 78,016 60,809,387,000
삼성중공업 (010140) 13,410 -50 -.37 13,600 13,690 13,190 13,407,597 180,179,082,990
우진아이엔에스 (010400) 2,985 -15 -.5 2,990 3,050 2,900 24,501 72,226,965
한솔PNS (010420) 1,208 5 .42 1,198 1,215 1,180 32,421 38,586,513
에스엠벡셀 (010580) 1,166 -4 -.34 1,204 1,204 1,148 86,331 100,273,689
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 113,800 2500 2.25 113,100 115,700 111,300 886,057 100,843,996,600
진양폴리 (010640) 7,190 70 .98 7,120 7,350 7,090 140,759 1,014,911,460
화천기계 (010660) 2,995 65 2.22 2,930 3,065 2,930 276,756 830,145,390
화신 (010690) 7,440 640 9.41 6,890 7,640 6,890 882,867 6,502,695,430
평화홀딩스 (010770) 4,285 130 3.13 4,155 4,380 4,000 407,403 1,720,934,010
아이에스동서 (010780) 19,860 650 3.38 19,210 20,150 19,210 35,113 695,451,930
퍼스텍 (010820) 3,390 110 3.35 3,310 3,480 3,300 3,680,281 12,467,160,000
S-Oil (010950) 59,000 0 0 58,500 59,700 58,400 179,402 10,611,548,200
S-Oil우 (010955) 39,850 100 .25 39,150 40,000 37,750 6,152 243,512,300
삼호개발 (010960) 3,010 0 0 3,010 3,025 2,990 28,090 84,414,620
진원생명과학 (011000) 2,050 -20 -.97 2,160 2,160 2,035 454,500 937,949,860
LG이노텍 (011070) 163,500 -1300 -.79 163,200 166,000 161,800 248,357 40,607,536,100
에넥스 (011090) 522 -1 -.19 524 550 517 219,453 114,651,791
CJ씨푸드 (011150) 3,020 -60 -1.95 3,100 3,105 3,015 242,532 738,704,100
CJ씨푸드1우 (011155) 16,640 90 .54 16,500 16,640 16,500 592 9,791,240
롯데케미칼 (011170) 59,200 5800 10.86 53,800 59,900 53,400 588,291 34,230,097,700
HMM (011200) 18,110 -250 -1.36 18,350 18,360 18,050 1,850,313 33,560,150,830
현대위아 (011210) 38,700 450 1.18 38,400 39,450 38,400 98,810 3,854,027,750
삼화전자 (011230) 3,030 -40 -1.3 3,070 3,120 2,995 140,953 427,576,575
태림포장 (011280) 1,997 -3 -.15 2,035 2,035 1,997 24,628 49,403,042
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,285 -22 -1.68 1,308 1,318 1,240 195,544 251,518,735
부산산업 (011390) 75,700 2600 3.56 74,600 78,100 74,600 18,329 1,403,221,800
갤럭시아에스엠 (011420) 2,035 0 0 2,030 2,060 2,015 296,906 603,685,410
한농화성 (011500) 15,300 200 1.32 15,660 15,770 15,100 350,426 5,383,011,290
와이투솔루션 (011690) 2,060 50 2.49 2,070 2,075 2,020 81,132 165,723,370
한신기계 (011700) 3,275 30 .92 3,260 3,315 3,230 152,861 500,430,700
현대코퍼레이션 (011760) 21,000 1270 6.44 20,150 21,750 20,150 420,414 8,821,179,300
금호석유 (011780) 119,900 11000 10.1 108,800 119,900 107,700 268,319 31,257,154,500
금호석유우 (011785) 54,900 2200 4.17 52,400 55,200 52,400 14,591 791,224,700
SKC (011790) 162,100 3800 2.4 160,000 163,300 152,600 734,459 116,025,128,200
STX (011810) 4,120 60 1.48 4,060 4,170 4,060 81,029 333,967,295
신성이엔지 (011930) 1,257 12 .96 1,270 1,270 1,236 654,793 819,582,912
DB (012030) 1,292 -2 -.15 1,294 1,300 1,283 157,211 203,188,412
영흥 (012160) 401 1 .25 400 405 397 30,790 12,336,703
아센디오 (012170) 230 5 2.22 220 230 219 1,445,207 324,595,660
계양전기 (012200) 1,564 30 1.96 1,530 1,564 1,530 48,707 75,330,880
계양전기우 (012205) 3,925 -25 -.63 3,945 3,945 3,915 863 3,403,745
영화금속 (012280) 862 -8 -.92 870 870 852 81,417 69,999,519
경동인베스트 (012320) 70,600 200 .28 70,100 71,900 69,500 4,047 285,880,800
현대모비스 (012330) 243,000 500 .21 244,000 247,500 243,000 243,167 59,426,142,000
한화에어로스페이스 (012450) 516,000 -4000 -.77 509,000 526,000 495,000 702,706 358,807,874,000
더존비즈온 (012510) 80,300 200 .25 80,700 81,900 79,700 231,928 18,687,675,700
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,950 50 1.72 2,905 2,980 2,855 253,092 735,311,855
HDC (012630) 12,940 190 1.49 12,750 12,940 12,700 73,766 946,439,060
모나리자 (012690) 2,960 50 1.72 2,885 2,970 2,885 134,716 395,599,730
에스원 (012750) 59,400 -700 -1.16 60,500 60,800 59,100 68,348 4,070,510,400
대창 (012800) 1,376 55 4.16 1,324 1,378 1,324 2,108,081 2,872,336,087
세우글로벌 (013000) 1,346 16 1.2 1,310 1,349 1,310 108,862 144,092,466
일성건설 (013360) 3,170 160 5.32 3,005 3,275 3,005 2,415,298 7,638,984,430
화승코퍼레이션 (013520) 1,515 0 0 1,512 1,544 1,500 42,648 64,714,538
디와이 (013570) 4,020 90 2.29 3,895 4,035 3,895 45,256 180,717,560
계룡건설 (013580) 12,760 460 3.74 12,300 12,790 12,300 44,107 558,149,280
까뮤이앤씨 (013700) 1,334 69 5.45 1,295 1,357 1,272 797,940 1,057,125,595
지엠비코리아 (013870) 3,560 -15 -.42 3,575 3,625 3,555 6,564 23,560,550
지누스 (013890) 18,710 10 .05 18,870 19,250 18,680 179,695 3,403,786,290
한익스프레스 (014130) 3,590 20 .56 3,585 3,595 3,490 17,353 61,452,625
대영포장 (014160) 1,514 -28 -1.82 1,525 1,543 1,479 2,618,683 3,948,803,727
금강공업 (014280) 4,150 140 3.49 4,115 4,345 4,095 341,708 1,428,536,055
금강공업우 (014285) 6,680 180 2.77 6,620 6,680 6,580 1,211 8,010,620
영보화학 (014440) 4,320 -15 -.35 4,285 4,380 4,255 26,276 113,495,980
극동유화 (014530) 3,440 -10 -.29 3,460 3,460 3,420 39,645 136,475,585
태경비케이 (014580) 4,635 5 .11 4,625 4,670 4,625 103,284 479,535,290
한솔케미칼 (014680) 102,700 5000 5.12 98,900 104,900 98,800 189,083 19,465,476,600
사조씨푸드 (014710) 5,250 -20 -.38 5,200 5,350 5,080 163,160 850,739,010
HL D&I (014790) 2,205 10 .46 2,215 2,245 2,205 23,253 51,874,915
동원시스템즈 (014820) 37,300 1300 3.61 36,000 37,450 36,000 26,600 981,906,200
동원시스템즈우 (014825) 17,890 100 .56 17,720 17,890 17,720 147 2,628,640
유니드 (014830) 68,900 200 .29 68,700 70,800 68,700 27,082 1,885,616,100
성문전자 (014910) 1,200 2 .17 1,190 1,213 1,187 24,100 28,907,804
성문전자우 (014915) 4,600 -40 -.86 4,775 4,775 4,600 2,252 10,379,145
인디에프 (014990) 877 17 1.98 869 902 855 502,721 443,278,917
이스타코 (015020) 1,313 95 7.8 1,202 1,354 1,160 1,799,263 2,327,397,330
대창단조 (015230) 5,390 170 3.26 5,310 5,570 5,310 261,129 1,420,966,300
에이엔피 (015260) 507 -9 -1.74 510 518 505 49,953 25,473,983
예스코홀딩스 (015360) 52,100 -500 -.95 52,700 53,100 52,000 7,032 368,497,200
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 20,700 50 .24 20,650 20,750 20,550 1,224,800 25,264,649,800
일진홀딩스 (015860) 3,745 55 1.49 3,700 3,775 3,690 40,481 151,197,860
태경산업 (015890) 4,855 -10 -.21 4,860 4,885 4,850 33,770 164,133,790
대현 (016090) 2,310 0 0 2,340 2,345 2,280 84,728 195,780,525
삼성증권 (016360) 46,750 -150 -.32 47,150 47,200 45,750 381,659 17,731,742,850
KG스틸 (016380) 6,020 110 1.86 5,900 6,050 5,900 188,866 1,133,579,290
한세예스24홀딩스 (016450) 3,900 10 .26 3,890 3,920 3,860 19,385 75,442,170
환인제약 (016580) 11,540 20 .17 11,590 11,590 11,510 16,977 195,872,240
신대양제지 (016590) 5,950 10 .17 5,950 5,990 5,930 20,050 119,738,460
DB금융투자 (016610) 5,780 0 0 5,830 5,860 5,710 66,807 385,770,960
대성홀딩스 (016710) 7,000 10 .14 7,000 7,050 6,970 11,636 81,453,000
두올 (016740) 2,860 30 1.06 2,830 2,895 2,820 42,433 121,220,840
퍼시스 (016800) 41,850 150 .36 42,150 42,900 41,700 720 30,629,750
웅진 (016880) 901 20 2.27 887 907 883 98,439 88,143,806
광명전기 (017040) 1,484 41 2.84 1,451 1,494 1,446 192,073 282,541,942
명문제약 (017180) 1,666 36 2.21 1,630 1,667 1,624 68,413 112,203,392
우신시스템 (017370) 5,600 110 2 5,490 5,660 5,490 51,704 289,420,440
서울가스 (017390) 48,100 -200 -.41 48,300 48,300 48,050 4,779 229,941,450
수산중공업 (017550) 2,185 35 1.63 2,210 2,260 2,175 1,088,259 2,412,690,880
SK텔레콤 (017670) 56,300 300 .54 55,800 56,300 55,600 521,661 29,247,931,800
현대엘리베이 (017800) 55,700 2000 3.72 54,300 57,900 53,800 341,089 19,175,219,700
풀무원 (017810) 12,980 110 .85 12,820 13,020 12,680 179,422 2,300,176,760
DS단석 (017860) 30,150 -450 -1.47 30,550 30,600 30,050 271,359 8,205,125,050
광전자 (017900) 1,811 -5 -.28 1,830 1,850 1,809 51,810 94,088,270
E1 (017940) 65,800 -400 -.6 66,500 66,800 65,800 10,761 712,047,300
한국카본 (017960) 13,700 270 2.01 13,610 13,830 13,320 360,395 4,917,361,960
애경산업 (018250) 12,260 0 0 12,260 12,400 12,230 21,114 259,177,980
삼성에스디에스 (018260) 125,300 -1000 -.79 126,300 126,700 124,800 130,765 16,428,773,600
조일알미늄 (018470) 1,602 25 1.59 1,577 1,617 1,558 1,090,235 1,738,120,071
동원금속 (018500) 2,045 160 8.49 1,886 2,160 1,885 4,913,092 10,022,169,106
SK가스 (018670) 228,500 4500 2.01 223,500 232,500 223,500 7,719 1,763,234,000
한온시스템 (018880) 4,360 -55 -1.25 4,425 4,500 4,340 2,247,662 9,856,793,845
신풍제약 (019170) 10,180 50 .49 10,180 10,280 10,100 92,442 941,819,900
신풍제약우 (019175) 15,800 -260 -1.62 16,050 16,050 15,710 1,484 23,682,060
티에이치엔 (019180) 3,120 110 3.65 3,025 3,130 3,010 124,467 382,638,290
세아특수강 (019440) 12,920 100 .78 12,820 12,950 12,820 7,870 101,316,450
엑시큐어하이트론 (019490) 829 8 .97 840 884 810 2,626,264 2,209,357,628
대교 (019680) 2,185 20 .92 2,135 2,195 2,130 35,347 76,356,240
대교우B (019685) 1,289 15 1.18 1,274 1,291 1,265 34,977 44,611,539
한섬 (020000) 15,200 40 .26 15,110 15,240 15,010 28,808 434,552,910
키다리스튜디오 (020120) 3,055 15 .49 3,045 3,085 3,045 24,513 75,091,685
롯데에너지머티리얼즈 (020150) 25,300 850 3.48 24,750 25,400 24,500 136,662 3,435,106,300
아시아나항공 (020560) 10,390 40 .39 10,440 10,440 10,340 110,047 1,143,688,140
일진디스플 (020760) 847 -2 -.24 849 852 839 64,468 54,578,068
서원 (021050) 1,182 -16 -1.34 1,198 1,198 1,172 357,048 421,869,291
코웨이 (021240) 78,900 -900 -1.13 79,200 80,400 78,800 179,010 14,212,659,500
세원정공 (021820) 7,480 -80 -1.06 7,620 7,620 7,450 25,398 190,319,200
포스코DX (022100) 20,350 1550 8.24 18,900 20,350 18,900 1,808,655 35,689,927,120
삼원강재 (023000) 2,340 -5 -.21 2,345 2,355 2,325 16,061 37,561,165
MH에탄올 (023150) 5,020 -110 -2.14 5,100 5,100 4,990 12,674 63,878,160
한국종합기술 (023350) 5,540 70 1.28 5,660 5,750 5,510 161,627 911,892,140
동남합성 (023450) 33,950 50 .15 33,900 34,000 33,600 921 31,190,000
롯데쇼핑 (023530) 56,600 -200 -.35 57,100 57,200 56,400 44,110 2,503,156,000
다우기술 (023590) 18,000 0 0 18,070 18,070 17,990 14,691 264,899,560
인지컨트롤스 (023800) 6,030 70 1.17 5,940 6,040 5,930 35,675 214,267,340
인팩 (023810) 5,750 60 1.05 5,690 5,750 5,660 9,499 54,102,600
에쓰씨엔지니어링 (023960) 1,336 34 2.61 1,315 1,375 1,312 169,064 227,671,307
WISCOM (024070) 1,936 -14 -.72 1,978 1,978 1,929 5,674 11,041,632
디씨엠 (024090) 11,570 170 1.49 11,470 11,670 11,410 17,610 203,730,840
기업은행 (024110) 15,320 50 .33 15,320 15,390 15,240 1,275,893 19,561,170,800
콜마홀딩스 (024720) 6,820 10 .15 6,770 6,830 6,700 32,697 220,864,890
대원화성 (024890) 992 5 .51 985 996 983 20,091 19,912,575
덕양산업 (024900) 2,780 55 2.02 2,725 2,810 2,725 75,154 208,321,435
KPX케미칼 (025000) 42,750 -50 -.12 42,750 43,200 42,650 3,836 164,130,250
SJM홀딩스 (025530) 3,135 25 .8 3,120 3,155 3,085 6,862 21,339,565
한국단자 (025540) 76,500 -400 -.52 77,100 78,300 76,500 32,934 2,546,546,600
미래산업 (025560) 819 -31 -3.65 848 862 810 2,226,259 1,839,062,262
제이준코스메틱 (025620) 3,750 -20 -.53 3,770 3,770 3,700 12,445 46,513,130
한솔홈데코 (025750) 890 -16 -1.77 907 918 882 868,933 776,103,655
이구산업 (025820) 4,550 135 3.06 4,485 4,840 4,445 3,824,361 17,801,201,060
남해화학 (025860) 6,540 110 1.71 6,470 6,580 6,430 108,787 708,366,530
한국주강 (025890) 1,794 -25 -1.37 1,819 1,819 1,790 18,793 33,884,376
스틱인베스트먼트 (026890) 8,280 60 .73 8,190 8,350 8,190 50,757 419,936,870
부국철강 (026940) 2,505 25 1.01 2,485 2,555 2,485 45,235 114,021,695
동서 (026960) 22,800 -500 -2.15 23,250 23,450 22,750 95,576 2,189,940,100
BGF (027410) 3,385 -10 -.29 3,380 3,405 3,355 34,093 115,395,065
마니커 (027740) 875 8 .92 864 878 863 61,432 53,702,766
한국제지 (027970) 816 1 .12 816 821 815 21,966 17,959,234
삼성E&A (028050) 18,910 700 3.84 18,270 19,190 18,180 2,616,550 49,275,302,200
동아지질 (028100) 13,830 400 2.98 13,440 13,890 13,440 26,053 358,587,130
삼성물산 (028260) 121,600 600 .5 121,400 122,100 120,300 269,261 32,703,154,400
삼성물산우B (02826K) 89,500 400 .45 89,200 89,800 88,500 2,058 183,745,400
팬오션 (028670) 3,435 75 2.23 3,365 3,465 3,345 2,619,121 8,956,556,885
케이씨 (029460) 18,230 1130 6.61 17,000 18,690 17,000 82,333 1,496,490,620
신도리코 (029530) 38,600 100 .26 38,900 38,900 38,200 2,155 83,054,700
삼성카드 (029780) 42,000 -100 -.24 42,000 42,200 41,800 77,806 3,269,952,100
제일기획 (030000) 18,150 120 .67 17,990 18,150 17,810 236,865 4,258,782,800
NICE평가정보 (030190) 12,180 -50 -.41 12,150 12,320 12,070 90,727 1,104,270,000
KT (030200) 45,200 50 .11 45,250 45,850 45,050 695,896 32,240,439,480
다올투자증권 (030210) 2,725 65 2.44 2,715 2,755 2,675 49,176 133,500,875
교보증권 (030610) 5,980 30 .5 5,940 6,110 5,940 104,380 627,926,720
동원수산 (030720) 5,030 -30 -.59 5,000 5,050 4,990 3,918 19,619,120
신세계인터내셔날 (031430) 10,000 100 1.01 9,910 10,040 9,910 96,299 962,395,350
신세계푸드 (031440) 30,700 -50 -.16 30,650 30,800 30,500 10,386 318,568,500
콤텍시스템 (031820) 581 -11 -1.86 596 598 580 300,151 175,530,939
롯데관광개발 (032350) 7,910 30 .38 7,900 8,030 7,870 281,799 2,240,093,980
황금에스티 (032560) 4,845 25 .52 4,820 4,870 4,820 11,632 56,391,270
LG유플러스 (032640) 10,550 40 .38 10,540 10,670 10,510 1,208,359 12,792,601,640
삼성생명 (032830) 90,000 -800 -.88 90,300 91,200 88,800 240,316 21,658,253,700
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 14,760 -340 -2.25 15,120 15,310 14,590 355,023 5,288,276,040
체시스 (033250) 1,244 -13 -1.03 1,263 1,263 1,233 213,684 267,047,285
유나이티드제약 (033270) 19,280 760 4.1 18,520 19,520 18,520 79,250 1,518,492,870
SJG세종 (033530) 3,890 20 .52 3,870 3,920 3,870 39,085 152,354,390
KT&G (033780) 104,900 -2000 -1.87 107,200 107,600 104,900 382,824 40,344,487,400
무학 (033920) 6,200 -30 -.48 6,230 6,320 6,190 20,523 127,660,690
두산에너빌리티 (034020) 24,550 300 1.24 24,500 24,650 24,050 6,884,176 167,813,722,150
SBS (034120) 23,850 -300 -1.24 24,000 24,350 23,850 65,326 1,574,875,050
LG디스플레이 (034220) 9,470 120 1.28 9,370 9,470 9,290 1,099,141 10,351,948,840
파라다이스 (034230) 10,240 -40 -.39 10,390 10,390 10,200 353,615 3,637,974,930
신세계건설 (034300) 18,160 0 0 0 0 0 0 0
NICE (034310) 10,510 -140 -1.31 10,680 10,700 10,500 22,741 240,229,930
인천도시가스 (034590) 24,200 0 0 24,200 24,350 24,200 250 6,059,050
SK (034730) 145,600 2900 2.03 142,400 145,900 141,500 132,466 19,158,296,400
SK우 (03473K) 120,000 1000 .84 119,800 120,300 118,200 1,215 145,359,500
한국토지신탁 (034830) 996 2 .2 995 1,000 994 77,977 77,776,688
HS애드 (035000) 6,920 50 .73 6,870 6,930 6,830 43,112 297,002,090
백산 (035150) 15,120 170 1.14 15,420 15,760 15,000 134,240 2,050,713,110
강원랜드 (035250) 15,920 -100 -.62 16,050 16,100 15,890 827,759 13,200,601,650
NAVER (035420) 220,000 -5000 -2.22 225,000 226,000 218,000 1,028,493 226,836,064,500
신세계 I&C (035510) 12,670 10 .08 12,660 12,750 12,340 243,394 3,056,403,950
카카오 (035720) 40,200 -1800 -4.29 42,350 43,100 39,700 8,123,275 329,464,403,400
콘텐트리중앙 (036420) 8,050 -90 -1.11 8,080 8,140 7,990 22,657 181,910,210
한국가스공사 (036460) 31,850 1400 4.6 30,550 31,950 30,250 1,372,611 43,070,720,650
SNT홀딩스 (036530) 28,800 -400 -1.37 29,000 29,050 28,750 15,458 447,096,000
엔씨소프트 (036570) 171,200 -2900 -1.67 174,400 174,900 169,100 152,722 26,100,701,200
팜스코 (036580) 2,045 20 .99 2,045 2,065 2,020 24,794 50,499,705
YG PLUS (037270) 4,250 -25 -.58 4,255 4,295 4,180 574,470 2,429,445,480
LG헬로비전 (037560) 2,400 5 .21 2,395 2,415 2,375 96,708 231,009,275
광주신세계 (037710) 29,650 50 .17 29,550 29,750 29,500 10,162 301,074,600
하나투어 (039130) 57,100 -100 -.17 57,500 57,500 56,100 70,063 3,983,339,300
키움증권 (039490) 117,500 900 .77 117,000 119,500 115,800 190,587 22,328,943,700
HDC랩스 (039570) 8,350 170 2.08 8,120 8,400 8,120 21,136 175,944,040
상신브레이크 (041650) 2,905 25 .87 2,870 2,925 2,870 22,016 63,744,115
한화오션 (042660) 77,500 4600 6.31 73,200 78,900 71,700 14,968,130 1,132,639,317,300
HD현대인프라코어 (042670) 9,270 1150 14.16 8,510 9,350 8,460 29,986,651 273,558,204,520
한미반도체 (042700) 99,700 1100 1.12 100,000 103,500 98,600 1,168,697 117,307,093,100
주연테크 (044380) 334 -3 -.89 335 340 332 201,939 67,464,769
KSS해운 (044450) 8,530 100 1.19 8,430 8,540 8,400 27,652 233,852,060
코스맥스비티아이 (044820) 8,590 -10 -.12 8,600 8,630 8,550 4,691 40,248,090
대우건설 (047040) 3,580 165 4.83 3,460 3,610 3,445 2,760,090 9,823,954,455
포스코인터내셔널 (047050) 42,350 1700 4.18 41,500 42,850 41,300 829,759 34,984,021,750
유니온머티리얼 (047400) 2,315 0 0 2,280 2,315 2,250 682,773 1,557,193,115
한국항공우주 (047810) 55,000 1000 1.85 53,700 55,400 52,800 1,894,298 103,125,422,200
동원F&B (049770) 30,350 -400 -1.3 30,750 30,800 30,000 32,363 979,658,150
우진플라임 (049800) 1,992 -5 -.25 1,997 2,010 1,988 3,990 7,975,271
한전KPS (051600) 43,700 50 .11 43,750 43,850 43,250 164,319 7,163,811,950
진양화학 (051630) 4,720 320 7.27 4,355 4,860 4,350 754,046 3,533,924,790
LG생활건강 (051900) 316,000 7000 2.27 308,500 316,000 307,000 64,159 20,046,256,000
LG생활건강우 (051905) 123,400 1900 1.56 121,900 123,700 120,300 26,434 3,202,144,900
LG화학 (051910) 229,500 9500 4.32 220,500 231,000 220,500 486,366 111,034,969,000
LG화학우 (051915) 123,000 2200 1.82 120,700 123,300 120,500 38,242 4,675,891,100
한전기술 (052690) 69,800 -300 -.43 71,000 71,000 69,500 194,273 13,601,747,200
스카이라이프 (053210) 4,610 30 .66 4,600 4,640 4,595 34,640 159,591,890
한미글로벌 (053690) 18,400 320 1.77 18,790 19,500 18,360 1,072,204 20,231,885,750
테이팩스 (055490) 13,750 500 3.77 13,250 13,750 13,210 14,517 196,290,960
신한지주 (055550) 48,450 -150 -.31 48,450 49,000 48,400 2,128,957 103,498,842,575
현대홈쇼핑 (057050) 48,950 -200 -.41 48,700 49,100 48,400 30,419 1,482,405,650
포스코스틸리온 (058430) 31,550 1150 3.78 30,750 31,800 30,500 22,817 713,873,850
세아홀딩스 (058650) 93,700 -1200 -1.26 94,100 94,700 91,300 116 10,851,900
다스코 (058730) 3,160 65 2.1 3,290 3,390 3,145 879,590 2,843,658,730
KTcs (058850) 2,940 55 1.91 2,920 2,975 2,900 488,623 1,432,576,810
KTis (058860) 2,765 15 .55 2,750 2,775 2,735 153,960 424,368,660
HL홀딩스 (060980) 35,150 -100 -.28 35,300 35,450 35,050 9,921 349,649,000
산일전기 (062040) 72,500 -400 -.55 74,000 75,300 72,300 911,551 67,201,187,600
종근당바이오 (063160) 20,900 0 0 21,100 21,100 20,850 7,309 152,801,950
현대로템 (064350) 79,900 -1400 -1.72 80,000 80,700 77,500 2,352,517 186,828,295,100
LG씨엔에스 (064400) 55,700 1400 2.58 55,200 56,800 54,700 1,574,873 87,849,199,500
SNT모티브 (064960) 27,450 800 3 26,600 28,100 26,600 40,955 1,128,606,100
LG전자 (066570) 79,500 400 .51 79,300 79,800 78,800 749,206 59,440,493,400
LG전자우 (066575) 38,000 0 0 38,000 38,250 38,000 11,573 440,912,750
엘앤에프 (066970) 82,700 3700 4.68 79,700 84,600 79,700 766,572 63,209,782,700
세이브존I&C (067830) 1,995 7 .35 1,986 2,000 1,986 17,339 34,518,924
셀트리온 (068270) 177,900 -800 -.45 179,500 179,700 177,600 594,759 106,011,021,300
삼성출판사 (068290) 15,720 320 2.08 15,400 15,810 15,400 21,133 330,601,930
TKG휴켐스 (069260) 16,130 230 1.45 15,990 16,130 15,930 58,764 944,326,960
대호에이엘 (069460) 1,177 14 1.2 1,163 1,219 1,163 330,332 393,648,423
대웅제약 (069620) 135,800 -200 -.15 136,900 137,300 134,900 21,746 2,952,314,800
한세엠케이 (069640) 1,128 -45 -3.84 1,173 1,348 1,123 113,827 140,252,351
DSR제강 (069730) 3,660 65 1.81 3,600 3,670 3,560 7,314 26,545,900
현대백화점 (069960) 51,500 -400 -.77 52,100 52,300 51,200 47,656 2,462,215,000
모나용평 (070960) 4,000 90 2.3 4,020 4,215 3,975 1,060,267 4,328,680,000
한국금융지주 (071050) 78,100 -1300 -1.64 79,300 79,400 78,000 214,040 16,802,043,000
한국금융지주우 (071055) 56,900 100 .18 56,700 57,400 56,600 34,097 1,946,774,600
하이스틸 (071090) 2,965 30 1.02 2,940 2,990 2,935 148,633 440,521,005
지역난방공사 (071320) 42,200 -1100 -2.54 42,950 43,250 42,200 11,570 493,316,000
롯데하이마트 (071840) 7,390 0 0 7,390 7,440 7,370 10,758 79,568,230
코아스 (071950) 9,040 170 1.92 8,880 9,110 8,730 11,440 101,464,480
HD현대마린엔진 (071970) 28,800 700 2.49 28,500 29,000 27,750 777,943 22,175,695,850
유엔젤 (072130) 5,110 -10 -.2 5,200 5,200 4,900 134,583 678,889,295
농심홀딩스 (072710) 62,600 -400 -.63 63,100 63,200 62,400 5,665 355,115,400
금호타이어 (073240) 5,080 50 .99 5,020 5,110 5,010 555,603 2,816,546,220
이엔플러스 (074610) 930 8 .87 923 943 916 612,605 566,648,156
새론오토모티브 (075180) 3,345 10 .3 3,335 3,425 3,305 8,510 28,435,400
세진중공업 (075580) 9,090 340 3.89 8,900 9,270 8,760 977,364 8,838,780,620
유니퀘스트 (077500) 6,190 -70 -1.12 6,260 6,430 6,160 257,193 1,609,731,450
STX엔진 (077970) 26,850 1100 4.27 25,850 27,650 25,250 1,600,483 42,676,363,750
텔코웨어 (078000) 9,120 70 .77 9,080 9,170 9,010 4,144 37,659,920
에이블씨엔씨 (078520) 7,110 280 4.1 7,010 7,140 6,900 209,938 1,476,182,940
GS (078930) 39,900 650 1.66 39,300 39,900 38,900 322,284 12,790,239,550
GS우 (078935) 38,550 550 1.45 38,450 38,550 38,000 10,199 390,574,000
CJ CGV (079160) 5,100 20 .39 5,060 5,110 5,060 153,100 778,702,430
현대리바트 (079430) 7,320 10 .14 7,320 7,470 7,310 32,973 242,998,430
LIG넥스원 (079550) 288,000 -2000 -.69 285,500 294,500 277,000 496,948 142,173,951,500
전진건설로봇 (079900) 64,900 8300 14.66 63,000 71,900 60,800 6,962,656 463,115,126,100
휴비스 (079980) 2,500 0 0 2,520 2,520 2,435 17,314 43,369,220
일진다이아 (081000) 11,950 -50 -.42 11,850 12,260 11,850 28,737 346,688,290
휠라홀딩스 (081660) 38,050 -350 -.91 38,700 38,750 38,050 173,985 6,650,792,200
동양생명 (082640) 4,545 45 1 4,500 4,600 4,485 238,865 1,086,293,810
한화엔진 (082740) 25,100 1450 6.13 24,150 26,100 23,000 7,652,204 186,619,086,500
그린케미칼 (083420) 6,870 -50 -.72 6,860 6,940 6,850 89,527 615,573,480
대한제강 (084010) 15,030 -10 -.07 14,940 15,130 14,940 37,776 567,319,750
동양고속 (084670) 7,110 -140 -1.93 7,170 7,440 7,110 10,677 77,211,110
이월드 (084680) 1,402 2 .14 1,400 1,413 1,393 100,417 140,754,598
대상홀딩스 (084690) 10,900 -50 -.46 10,900 11,030 10,830 373,063 4,074,066,110
대상홀딩스우 (084695) 20,000 -50 -.25 19,860 20,100 19,860 9,938 198,885,920
TBH글로벌 (084870) 1,065 13 1.24 1,052 1,065 1,018 63,554 65,894,494
엔케이 (085310) 895 10 1.13 880 900 869 224,414 198,893,052
미래에셋생명 (085620) 4,310 -110 -2.49 4,385 4,450 4,305 127,779 556,058,495
현대글로비스 (086280) 128,800 -1800 -1.38 130,800 130,900 128,700 282,977 36,598,930,400
하나금융지주 (086790) 60,600 -300 -.49 60,900 61,400 60,600 877,616 53,336,799,400
이리츠코크렙 (088260) 4,015 -10 -.25 4,055 4,055 3,995 23,720 94,986,595
한화생명 (088350) 2,700 190 7.57 2,540 2,730 2,530 7,870,811 21,010,883,395
진도 (088790) 1,785 9 .51 1,773 1,785 1,758 14,478 25,583,489
맥쿼리인프라 (088980) 11,100 -10 -.09 11,060 11,120 10,960 731,310 8,087,245,310
HDC현대EP (089470) 3,445 35 1.03 3,430 3,445 3,410 13,877 47,445,950
제주항공 (089590) 7,300 70 .97 7,210 7,320 7,200 133,067 965,687,660
롯데렌탈 (089860) 28,050 -200 -.71 28,250 28,350 28,050 16,489 464,367,500
평화산업 (090080) 1,220 -36 -2.87 1,265 1,269 1,189 1,217,153 1,479,170,307
노루페인트 (090350) 7,680 110 1.45 7,610 7,720 7,600 70,055 537,110,160
노루페인트우 (090355) 11,930 200 1.71 11,990 11,990 11,860 294 3,511,430
메타랩스 (090370) 1,260 13 1.04 1,247 1,301 1,241 5,087 6,443,479
아모레퍼시픽 (090430) 116,700 400 .34 116,800 117,400 115,600 262,149 30,565,106,300
아모레퍼시픽우 (090435) 34,300 50 .15 34,250 34,450 33,900 26,992 919,542,650
비에이치 (090460) 16,470 -160 -.96 16,620 16,670 16,430 172,209 2,839,632,370
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 3,360 80 2.44 3,250 3,395 3,170 4,471,585 14,790,796,675
디아이씨 (092200) 5,390 170 3.26 5,150 6,260 5,100 24,084,692 140,625,609,390
KEC (092220) 883 15 1.73 871 897 861 827,049 731,058,005
KPX홀딩스 (092230) 54,600 -400 -.73 54,800 54,900 54,300 1,474 80,570,500
기신정기 (092440) 2,430 -25 -1.02 2,455 2,485 2,415 37,343 90,987,470
동양피스톤 (092780) 4,520 75 1.69 4,450 4,525 4,445 16,727 75,244,815
넥스틸 (092790) 8,650 10 .12 8,560 8,910 8,470 1,556,067 13,565,536,450
LF (093050) 16,490 -10 -.06 16,490 16,500 16,250 58,457 957,708,700
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,200 140 6.8 2,085 2,275 2,035 1,660,599 3,646,230,420
후성 (093370) 5,040 145 2.96 4,910 5,040 4,905 360,921 1,803,937,300
효성ITX (094280) 11,800 -40 -.34 11,840 11,850 11,790 13,192 155,848,240
맵스리얼티1 (094800) 4,125 30 .73 4,105 4,140 4,085 39,177 160,648,690
AJ네트웍스 (095570) 4,010 5 .12 4,005 4,020 3,970 57,458 229,339,850
웅진씽크빅 (095720) 1,567 9 .58 1,553 1,577 1,553 84,202 131,911,644
JW홀딩스 (096760) 3,055 -15 -.49 3,075 3,075 3,040 48,443 148,199,160
SK이노베이션 (096770) 124,300 2400 1.97 122,100 124,300 120,300 393,847 48,421,365,400
SK이노베이션우 (096775) 75,700 700 .93 75,400 75,900 74,600 626 47,180,900
HJ중공업 (097230) 7,180 0 0 7,310 7,340 6,840 3,414,068 24,286,584,960
엠씨넥스 (097520) 23,650 -50 -.21 23,950 23,950 23,550 61,593 1,463,003,050
CJ제일제당 (097950) 246,000 1500 .61 245,000 246,000 241,000 88,053 21,497,595,000
CJ제일제당 우 (097955) 129,900 800 .62 129,200 131,400 129,000 3,024 393,174,000
SK오션플랜트 (100090) 14,350 150 1.06 14,220 14,500 13,710 429,546 6,128,814,350
비상교육 (100220) 4,740 30 .64 4,660 4,810 4,660 59,039 281,281,855
진양홀딩스 (100250) 3,055 35 1.16 3,030 3,055 3,020 32,215 97,777,310
SNT에너지 (100840) 26,150 -250 -.95 27,300 27,450 25,800 302,708 8,005,209,650
인바이오젠 (101140) 4,560 -45 -.98 4,535 4,695 4,535 11,731 54,025,685
해태제과식품 (101530) 5,970 20 .34 6,020 6,020 5,930 20,981 124,999,350
동성케미컬 (102260) 3,790 25 .66 3,770 3,840 3,770 82,721 314,256,720
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 13,090 290 2.27 12,850 13,120 12,600 16,115 207,901,950
풍산 (103140) 56,000 100 .18 56,000 56,300 54,700 242,793 13,521,493,700
일진전기 (103590) 33,800 600 1.81 33,350 34,350 32,800 838,545 28,130,462,250
한국철강 (104700) 7,730 20 .26 7,750 7,750 7,660 22,743 174,746,620
KB금융 (105560) 79,400 -2600 -3.17 82,000 82,100 79,100 3,880,882 311,101,598,299
한세실업 (105630) 12,930 -30 -.23 12,960 13,090 12,910 81,661 1,060,434,580
우진 (105840) 7,370 0 0 7,390 7,450 7,310 96,738 713,253,810
미원홀딩스 (107590) 72,300 -600 -.82 72,200 72,300 72,200 316 22,844,600
LX세미콘 (108320) 63,100 300 .48 62,800 63,900 62,400 33,680 2,128,703,900
LX하우시스 (108670) 30,650 550 1.83 30,300 31,050 30,100 32,809 1,007,934,750
LX하우시스우 (108675) 19,020 20 .11 19,000 19,020 18,630 7,879 147,960,060
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,800 100 1.3 7,580 7,940 7,550 46,326 360,201,600
동인기연 (111380) 15,610 -10 -.06 15,500 15,810 15,300 19,136 297,218,700
영원무역 (111770) 45,700 -300 -.65 46,250 46,300 45,250 43,917 2,002,986,200
씨에스윈드 (112610) 42,900 900 2.14 42,200 43,100 41,850 470,651 20,068,311,000
GKL (114090) 11,310 -280 -2.42 11,500 11,500 11,190 205,518 2,328,728,660
대성에너지 (117580) 7,980 -50 -.62 8,020 8,030 7,910 74,864 598,449,120
메타케어 (118000) 324 0 0 321 328 318 110,565 35,602,713
KC코트렐 (119650) 479 0 0 490 490 465 105,156 49,834,999
조선선재 (120030) 97,000 1300 1.36 95,700 97,000 95,400 786 75,568,200
코오롱인더 (120110) 29,050 1050 3.75 27,900 29,450 27,900 157,935 4,590,921,600
코오롱인더우 (120115) 18,830 80 .43 18,750 18,960 18,680 4,389 82,451,960
아이마켓코리아 (122900) 7,750 0 0 7,750 7,780 7,720 12,562 97,274,820
한국화장품 (123690) 6,180 100 1.64 6,090 6,200 6,080 28,345 174,116,680
SJM (123700) 2,860 20 .7 2,830 2,890 2,825 20,011 57,045,530
한국자산신탁 (123890) 2,515 -30 -1.18 2,530 2,530 2,500 487,109 1,224,290,530
현대퓨처넷 (126560) 3,295 20 .61 3,275 3,335 3,275 52,913 174,239,710
수산인더스트리 (126720) 20,300 0 0 20,450 20,450 20,300 13,743 279,743,250
대성산업 (128820) 3,180 -15 -.47 3,195 3,220 3,175 76,766 245,107,305
한미약품 (128940) 267,500 11500 4.49 256,000 267,500 252,500 51,767 13,529,926,500
인터지스 (129260) 2,360 15 .64 2,325 2,405 2,325 88,818 209,715,480
한전산업 (130660) 11,670 -30 -.26 11,800 11,800 11,500 333,499 3,886,496,840
화인베스틸 (133820) 1,147 19 1.68 1,128 1,155 1,119 93,911 107,076,111
미원화학 (134380) 76,500 -700 -.91 77,800 77,800 76,500 14 1,072,300
시디즈 (134790) 23,750 -100 -.42 23,850 24,050 23,700 962 22,919,400
선진 (136490) 5,570 40 .72 5,530 5,630 5,520 16,820 93,846,950
에스디바이오센서 (137310) 10,450 100 .97 10,400 10,560 10,300 161,718 1,688,488,080
메리츠금융지주 (138040) 114,100 900 .8 113,200 114,800 112,600 278,036 31,709,815,700
코오롱ENP (138490) 5,950 100 1.71 5,870 6,010 5,840 63,131 374,486,180
BNK금융지주 (138930) 11,230 -30 -.27 11,330 11,350 11,200 702,382 7,914,508,150
DGB금융지주 (139130) 9,370 50 .54 9,330 9,470 9,300 535,900 5,041,794,330
이마트 (139480) 69,600 500 .72 69,200 69,600 67,500 230,424 15,848,949,000
아주스틸 (139990) 3,930 55 1.42 3,900 3,980 3,860 26,902 104,876,675
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,998 -2 -.1 2,000 2,000 1,994 817 1,631,278
다이나믹디자인 (145210) 1,207 -63 -4.96 1,260 1,281 1,192 270,657 330,546,759
케이탑리츠 (145270) 961 10 1.05 966 966 947 179,063 170,817,549
덴티움 (145720) 72,200 400 .56 71,600 73,000 71,600 36,351 2,624,052,400
삼양사 (145990) 44,650 100 .22 44,600 45,050 44,550 15,936 712,510,300
삼양사우 (145995) 28,100 50 .18 28,300 28,300 28,000 937 26,283,750
한국ANKOR유전 (152550) 290 -7 -2.36 299 299 279 2,626,589 763,520,772
DSR (155660) 3,935 70 1.81 3,880 3,935 3,840 15,752 61,331,975
애경케미칼 (161000) 7,020 240 3.54 6,750 7,030 6,750 107,943 749,003,140
한국타이어앤테크놀로지 (161390) 37,850 400 1.07 37,550 37,850 37,200 366,717 13,780,389,300
한국콜마 (161890) 59,000 600 1.03 58,800 59,000 57,800 199,262 11,645,547,500
동일고무벨트 (163560) 8,080 650 8.75 7,650 8,410 7,540 1,560,871 12,602,807,030
한국패러랠 (168490) 124 -1 -.8 126 127 123 1,255,636 155,606,425
동아에스티 (170900) 49,300 -300 -.6 49,600 49,750 49,050 22,553 1,111,418,450
JB금융지주 (175330) 17,860 210 1.19 17,700 18,100 17,600 498,598 8,901,889,740
PI첨단소재 (178920) 20,850 -850 -3.92 21,600 21,700 20,650 175,170 3,657,631,100
한진칼 (180640) 83,700 3600 4.49 80,100 85,200 79,500 109,194 9,132,308,900
한진칼우 (18064K) 24,300 400 1.67 23,800 24,550 23,800 1,274 30,861,450
NHN (181710) 19,690 70 .36 19,630 20,100 19,590 45,676 903,858,660
아세아시멘트 (183190) 10,280 270 2.7 10,050 10,310 10,050 36,774 375,850,100
종근당 (185750) 81,500 1000 1.24 80,500 81,500 80,200 38,602 3,114,212,500
더블유게임즈 (192080) 49,150 0 0 49,300 50,100 48,850 50,701 2,502,184,250
쿠쿠홀딩스 (192400) 22,400 -50 -.22 22,700 22,700 22,200 8,478 189,552,750
드림텍 (192650) 8,020 -70 -.87 8,090 8,210 8,010 211,222 1,713,006,690
코스맥스 (192820) 151,800 1500 1 151,800 153,300 148,800 121,739 18,436,496,600
제이에스코퍼레이션 (194370) 14,590 -130 -.88 14,720 14,810 14,560 13,100 191,607,800
해성디에스 (195870) 25,950 300 1.17 25,650 27,100 25,650 93,513 2,456,241,400
서연이화 (200880) 12,620 740 6.23 12,110 12,980 12,110 506,756 6,354,000,670
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 46,650 1650 3.67 45,550 47,000 45,400 485,945 22,501,222,000
삼성바이오로직스 (207940) 1,179,000 22000 1.9 1,164,000 1,186,000 1,151,000 79,989 93,894,883,000
디와이파워 (210540) 13,020 880 7.25 12,400 13,350 12,220 369,410 4,747,361,780
SK디앤디 (210980) 8,250 390 4.96 8,100 8,290 7,680 468,398 3,750,618,540
한솔제지 (213500) 8,500 40 .47 8,420 8,500 8,420 55,281 467,545,770
이노션 (214320) 18,350 -90 -.49 18,570 18,580 18,300 69,107 1,269,573,590
금호에이치티 (214330) 639 4 .63 635 645 634 175,793 112,378,776
경보제약 (214390) 6,000 -110 -1.8 6,050 6,190 5,990 25,922 156,714,820
토니모리 (214420) 6,150 0 0 6,190 6,240 6,100 89,940 555,373,860
잇츠한불 (226320) 11,810 -190 -1.58 12,090 12,250 11,770 16,564 198,862,560
현대코퍼레이션홀딩스 (227840) 10,430 110 1.07 10,320 10,500 10,320 16,809 175,051,290
LS에코에너지 (229640) 42,000 -400 -.94 42,250 43,600 41,850 617,269 26,237,678,400
JW생명과학 (234080) 10,400 10 .1 10,360 10,470 10,360 8,341 86,727,230
두산밥캣 (241560) 47,900 1400 3.01 47,650 49,500 47,500 1,168,193 56,666,208,300
화승엔터프라이즈 (241590) 11,200 960 9.38 10,190 11,200 10,190 617,319 6,689,391,680
에이플러스에셋 (244920) 4,045 15 .37 4,185 4,185 4,010 29,268 117,853,375
솔루엠 (248070) 17,570 -910 -4.92 18,360 18,550 17,540 468,724 8,404,046,170
샘표식품 (248170) 26,000 100 .39 25,800 26,900 25,600 17,003 441,990,900
일동제약 (249420) 11,340 60 .53 11,310 11,800 11,280 73,231 835,465,060
넷마블 (251270) 46,750 700 1.52 46,450 46,750 45,000 185,253 8,523,345,650
크래프톤 (259960) 317,000 -5500 -1.71 324,500 324,500 315,000 350,331 111,524,253,500
크라운제과 (264900) 8,000 90 1.14 7,910 8,000 7,830 9,472 74,727,250
크라운제과우 (26490K) 9,590 -40 -.42 9,640 9,640 9,540 334 3,197,610
HD현대 (267250) 78,200 0 0 78,700 79,300 77,100 253,965 19,947,355,500
HD현대일렉트릭 (267260) 407,000 8500 2.13 402,000 407,000 394,000 264,331 105,861,000,000
HD현대건설기계 (267270) 82,800 7200 9.52 82,000 91,500 81,500 2,574,497 222,103,681,700
경동도시가스 (267290) 17,510 20 .11 17,450 17,540 17,450 4,065 71,068,070
아시아나IDT (267850) 11,830 90 .77 11,770 11,900 11,700 4,257 50,325,000
미원에스씨 (268280) 139,800 1300 .94 139,000 140,100 138,700 382 53,166,600
오리온 (271560) 107,600 -400 -.37 108,000 108,700 106,400 134,607 14,507,039,900
일진하이솔루스 (271940) 16,060 410 2.62 15,510 16,060 15,510 48,121 762,962,210
제일약품 (271980) 11,100 40 .36 11,190 11,280 11,000 8,073 89,287,470
한화시스템 (272210) 34,900 2100 6.4 33,100 37,500 32,450 34,186,821 1,196,080,719,200
진에어 (272450) 9,760 -30 -.31 9,790 9,820 9,710 132,366 1,291,683,780
삼양패키징 (272550) 14,770 30 .2 14,880 14,880 14,670 12,135 178,901,730
에이피알 (278470) 52,700 700 1.35 52,400 53,300 51,300 392,385 20,643,459,200
롯데웰푸드 (280360) 105,400 -2100 -1.95 107,600 107,700 104,600 23,029 2,423,957,900
케이씨텍 (281820) 36,400 3800 11.66 34,300 40,800 34,100 796,626 29,456,481,800
BGF리테일 (282330) 101,500 0 0 101,500 103,000 101,200 31,792 3,239,778,700
쿠쿠홈시스 (284740) 19,390 -150 -.77 19,470 19,540 19,330 22,390 434,342,700
SK케미칼 (285130) 42,650 400 .95 42,100 43,450 42,100 38,450 1,646,794,650
SK케미칼우 (28513K) 20,000 110 .55 19,950 20,300 19,910 1,858 37,297,970
롯데이노베이트 (286940) 20,250 310 1.55 19,940 20,250 19,800 16,263 325,770,510
하나제약 (293480) 10,130 -70 -.69 10,200 10,200 10,120 13,840 140,462,470
신한알파리츠 (293940) 5,750 -50 -.86 5,790 5,800 5,730 90,854 523,507,940
HDC현대산업개발 (294870) 19,220 1370 7.68 18,000 19,730 18,000 912,779 17,440,921,460
효성화학 (298000) 36,950 900 2.5 37,000 37,000 36,100 4,881 178,682,650
효성티앤씨 (298020) 232,000 8000 3.57 222,000 232,000 222,000 20,102 4,620,191,500
효성중공업 (298040) 497,000 -5000 -1 505,000 516,000 495,000 68,963 34,508,101,000
HS효성첨단소재 (298050) 198,100 6100 3.18 192,000 203,000 192,000 19,578 3,882,741,600
에어부산 (298690) 2,280 -5 -.22 2,285 2,295 2,270 167,784 382,822,420
한일시멘트 (300720) 15,780 970 6.55 14,990 15,890 14,930 136,542 2,122,601,880
SK바이오사이언스 (302440) 48,050 1050 2.23 47,000 48,050 46,350 222,864 10,559,912,350
세아제강 (306200) 138,800 6200 4.68 132,000 141,300 131,500 23,032 3,172,607,300
현대오토에버 (307950) 141,500 -200 -.14 142,800 144,600 141,400 78,694 11,244,811,300
씨티알모빌리티 (308170) 5,970 -110 -1.81 6,070 6,300 5,800 11,364 68,362,760
우리금융지주 (316140) 17,190 340 2.02 16,900 17,380 16,890 4,296,481 73,724,325,317
자이에스앤디 (317400) 3,245 80 2.53 3,135 3,265 3,135 36,729 118,028,475
HD현대에너지솔루션 (322000) 24,550 200 .82 24,350 24,850 23,900 107,138 2,626,268,100
카카오뱅크 (323410) 23,450 -200 -.85 23,750 23,800 23,050 1,146,938 26,793,084,050
SK바이오팜 (326030) 125,400 1000 .8 124,400 127,300 122,300 455,400 57,020,744,600
HD현대중공업 (329180) 366,000 13000 3.68 353,000 371,500 344,000 752,609 270,089,296,000
롯데리츠 (330590) 3,160 -20 -.63 3,180 3,180 3,150 198,399 628,645,955
이지스밸류리츠 (334890) 4,200 -5 -.12 4,205 4,210 4,150 112,982 471,204,450
두산퓨얼셀 (336260) 15,780 510 3.34 15,290 15,960 15,290 342,703 5,362,470,110
두산퓨얼셀1우 (33626K) 4,705 5 .11 4,700 4,720 4,685 9,328 43,853,210
두산퓨얼셀2우B (33626L) 7,770 -30 -.38 7,800 7,990 7,610 1,436 11,099,790
솔루스첨단소재 (336370) 9,570 210 2.24 9,380 9,600 9,310 171,608 1,624,408,880
솔루스첨단소재1우 (33637K) 2,065 5 .24 2,050 2,080 2,050 23,076 47,542,310
솔루스첨단소재2우B (33637L) 4,240 -5 -.12 4,185 4,260 4,175 5,524 23,270,980
NH프라임리츠 (338100) 4,390 25 .57 4,425 4,425 4,375 48,015 211,132,700
교촌에프앤비 (339770) 5,350 -10 -.19 5,200 5,540 5,170 331,578 1,786,173,120
KCC글라스 (344820) 35,400 400 1.14 35,200 35,450 35,100 30,013 1,060,161,000
제이알글로벌리츠 (348950) 2,425 5 .21 2,420 2,440 2,410 205,301 497,664,360
이지스레지던스리츠 (350520) 3,955 10 .25 3,935 3,955 3,935 29,160 115,095,810
하이브 (352820) 247,500 -2500 -1 250,000 254,500 245,500 194,126 48,230,439,500
대덕전자 (353200) 18,520 260 1.42 18,260 18,740 18,210 409,707 7,586,461,900
대덕전자1우 (35320K) 8,080 -30 -.37 8,060 8,120 8,050 1,656 13,359,220
코람코라이프인프라리츠 (357120) 4,000 -5 -.12 4,005 4,035 3,980 61,403 245,216,795
미래에셋맵스리츠 (357250) 2,490 -10 -.4 2,500 2,505 2,480 12,676 31,509,200
마스턴프리미어리츠 (357430) 1,494 2 .13 1,495 1,495 1,490 2,587 3,863,633
SK아이이테크놀로지 (361610) 24,600 1300 5.58 23,600 24,600 23,600 362,979 8,802,515,600
티와이홀딩스 (363280) 2,530 -20 -.78 2,575 2,575 2,490 32,878 82,684,660
티와이홀딩스우 (36328K) 3,910 -80 -2.01 3,990 3,990 3,900 2,477 9,705,130
ESR켄달스퀘어리츠 (365550) 4,670 -20 -.43 4,720 4,725 4,600 210,469 978,932,395
한컴라이프케어 (372910) 3,235 45 1.41 3,180 3,245 3,180 120,913 389,882,020
LG에너지솔루션 (373220) 358,000 19500 5.76 341,500 366,500 341,000 672,554 239,225,978,500
DL이앤씨 (375500) 37,250 -500 -1.32 37,800 38,000 36,800 307,041 11,439,700,650
DL이앤씨우 (37550K) 16,110 0 0 16,300 16,300 16,030 5,395 86,704,500
DL이앤씨2우(전환) (37550L) 22,700 -100 -.44 22,950 22,950 22,350 5,300 119,499,500
디앤디플랫폼리츠 (377190) 3,040 5 .16 3,035 3,045 3,015 51,353 155,696,900
카카오페이 (377300) 30,950 -1250 -3.88 31,850 32,600 30,450 680,615 21,182,112,500
바이오노트 (377740) 4,685 -20 -.43 4,755 4,755 4,650 80,658 377,561,305
화승알앤에이 (378850) 2,855 15 .53 2,840 2,865 2,820 29,225 82,982,300
케이카 (381970) 13,360 -160 -1.18 13,600 13,690 13,280 80,543 1,082,926,141
F&F (383220) 69,700 2700 4.03 67,500 70,400 67,000 113,567 7,920,925,600
LX홀딩스 (383800) 6,770 0 0 6,770 6,800 6,740 73,165 495,566,120
LX홀딩스1우 (38380K) 7,960 -10 -.13 8,050 8,050 7,850 564 4,474,140
SK리츠 (395400) 4,955 0 0 4,955 4,980 4,925 196,756 973,401,015
미래에셋글로벌리츠 (396690) 2,590 -5 -.19 2,595 2,595 2,580 14,988 38,802,575
NH올원리츠 (400760) 3,370 10 .3 3,375 3,375 3,350 22,126 74,407,305
SK스퀘어 (402340) 97,500 2600 2.74 94,900 98,200 94,200 286,870 27,926,338,500
쏘카 (403550) 15,060 30 .2 15,030 15,160 14,840 1,999 29,974,470
신한서부티엔디리츠 (404990) 3,450 20 .58 3,455 3,455 3,395 40,358 137,999,955
KB발해인프라 (415640) 7,420 -30 -.4 7,460 7,460 7,400 182,718 1,356,421,880
코람코더원리츠 (417310) 4,505 -30 -.66 4,555 4,555 4,480 33,711 151,737,005
KB스타리츠 (432320) 3,105 -35 -1.11 3,160 3,170 3,085 112,306 349,390,320
HD현대마린솔루션 (443060) 156,600 -6000 -3.69 163,000 163,500 156,400 184,476 29,245,397,700
유니드비티플러스 (446070) 3,560 25 .71 3,535 3,570 3,500 4,329 15,268,415
삼성FN리츠 (448730) 4,450 0 0 4,440 4,470 4,430 27,408 121,720,785
에코프로머티 (450080) 74,200 2600 3.63 72,700 74,800 70,900 647,945 47,105,963,600
코오롱모빌리티그룹 (450140) 2,675 -20 -.74 2,655 2,710 2,630 511,149 1,363,742,455
코오롱모빌리티그룹우 (45014K) 4,350 130 3.08 4,175 4,370 4,175 12,964 55,738,645
한화리츠 (451800) 3,480 40 1.16 3,455 3,505 3,420 383,457 1,323,568,565
한화갤러리아 (452260) 1,400 165 13.36 1,215 1,515 1,200 66,490,278 93,584,842,852
한화갤러리아우 (45226K) 2,650 115 4.54 2,555 2,710 2,395 42,729 113,633,305
현대그린푸드 (453340) 13,430 -180 -1.32 13,610 13,610 13,350 35,189 472,325,760
두산로보틱스 (454910) 70,700 3200 4.74 67,500 71,400 67,500 806,930 56,291,827,200
OCI (456040) 62,000 600 .98 60,200 63,100 60,200 60,895 3,770,260,500
이수스페셜티케미컬 (457190) 42,950 1100 2.63 43,800 44,650 41,700 884,656 37,999,583,150
동국씨엠 (460850) 6,600 300 4.76 6,270 6,640 6,260 166,069 1,079,907,420
동국제강 (460860) 8,040 260 3.34 7,800 8,080 7,800 162,754 1,302,209,760
조선내화 (462520) 14,620 -60 -.41 14,690 14,740 14,610 10,122 148,276,450
시프트업 (462870) 64,300 1100 1.74 63,300 66,500 63,200 387,272 25,119,171,400
STX그린로지스 (465770) 8,870 -60 -.67 8,860 8,960 8,780 55,595 492,797,950
SK이터닉스 (475150) 13,130 220 1.7 13,060 13,310 12,840 516,395 6,750,644,290
더본코리아 (475560) 30,600 -200 -.65 30,800 30,900 30,500 101,367 3,109,769,450
신한글로벌액티브리츠 (481850) 1,580 11 .7 1,570 1,589 1,552 165,494 259,560,444
엠앤씨솔루션 (484870) 65,500 200 .31 66,000 66,100 62,500 219,687 14,139,593,600
HS효성 (487570) 29,550 50 .17 29,500 29,750 29,350 7,393 218,658,100
한화비전 (489790) 54,400 12550 29.99 41,700 54,400 39,750 14,585,539 715,782,876,200
GS피앤엘 (499790) 19,950 -200 -.99 20,150 20,300 19,710 72,131 1,440,225,110
엘브이엠씨홀딩스 (900140) 1,647 45 2.81 1,599 1,653 1,597 306,483 500,670,409
프레스티지바이오파마 (950210) 15,420 -760 -4.7 16,200 16,200 15,380 111,032 1,727,834,560

Leave a Comment