KOSPI 20250225

KOSPI 일별 조회 데이터 [961] (2025-02-25)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,220 -40 -.64 6,270 6,290 6,220 38,342 239,202,540
KR모터스 (000040) 432 19 4.6 413 486 413 3,281,250 1,487,813,936
경방 (000050) 6,270 30 .48 6,240 6,300 6,230 1,127 7,050,780
삼양홀딩스 (000070) 62,500 -400 -.64 63,000 63,300 62,400 17,648 1,109,305,700
삼양홀딩스우 (000075) 60,600 0 0 61,400 61,400 60,400 1,466 88,857,800
하이트진로 (000080) 19,400 -10 -.05 19,320 19,440 19,300 129,474 2,508,435,750
하이트진로2우B (000087) 15,260 50 .33 15,280 15,280 15,180 997 15,166,140
유한양행 (000100) 122,200 1700 1.41 120,200 124,400 118,900 771,876 94,306,583,200
유한양행우 (000105) 108,800 800 .74 107,000 110,800 106,300 8,300 901,650,100
CJ대한통운 (000120) 96,600 400 .42 95,500 97,500 94,200 79,827 7,696,542,200
하이트진로홀딩스 (000140) 8,870 -30 -.34 8,840 9,000 8,840 11,514 102,050,120
하이트진로홀딩스우 (000145) 10,280 0 0 10,290 10,290 10,200 16 163,810
두산 (000150) 363,000 -3000 -.82 360,000 370,000 352,500 89,096 32,312,843,000
두산우 (000155) 156,500 -1400 -.89 151,400 157,800 151,200 7,420 1,147,496,500
두산2우B (000157) 135,100 -4100 -2.95 139,100 139,100 134,200 1,728 235,363,600
성창기업지주 (000180) 1,354 71 5.53 1,300 1,394 1,285 188,342 249,795,410
DL (000210) 34,050 -500 -1.45 34,100 34,600 33,950 27,594 944,330,900
DL우 (000215) 19,290 -80 -.41 19,110 19,360 19,000 134,297 2,590,567,430
유유제약 (000220) 4,545 -45 -.98 4,600 4,625 4,510 38,828 177,381,735
유유제약1우 (000225) 4,820 -10 -.21 4,840 4,880 4,730 1,443 6,983,110
유유제약2우B (000227) 9,680 -10 -.1 9,690 9,690 9,620 1,888 18,210,340
일동홀딩스 (000230) 6,640 -120 -1.78 6,740 6,810 6,640 7,960 53,233,870
한국앤컴퍼니 (000240) 16,170 -120 -.74 16,130 16,240 16,080 127,216 2,052,897,080
기아 (000270) 93,200 -1700 -1.79 94,000 94,300 93,200 1,001,392 93,802,433,400
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,990 40 .29 14,140 14,140 13,830 6,266 87,272,280
노루홀딩스우 (000325) 29,200 100 .34 29,200 29,200 29,200 14 408,800
한화손해보험 (000370) 4,040 -60 -1.46 4,100 4,100 3,995 463,554 1,866,613,690
삼화페인트 (000390) 6,640 10 .15 6,600 6,670 6,580 48,714 322,210,890
롯데손해보험 (000400) 1,829 -30 -1.61 1,867 1,867 1,820 102,406 188,184,086
대원강업 (000430) 3,860 25 .65 3,870 3,905 3,840 96,655 374,007,730
CR홀딩스 (000480) 5,460 -30 -.55 5,460 5,490 5,460 2,120 11,599,150
대동 (000490) 12,280 40 .33 12,240 12,430 12,170 316,162 3,886,500,790
가온전선 (000500) 52,000 -1600 -2.99 52,100 52,400 50,600 165,629 8,549,397,300
삼일제약 (000520) 12,340 290 2.41 12,060 12,550 11,890 182,459 2,248,105,830
흥국화재 (000540) 3,275 0 0 3,305 3,305 3,250 38,665 126,203,590
흥국화재우 (000545) 4,915 -85 -1.7 5,000 5,000 4,915 6,872 33,895,460
CS홀딩스 (000590) 74,400 -200 -.27 74,100 74,600 73,700 591 43,824,000
동아쏘시오홀딩스 (000640) 98,200 -2500 -2.48 100,700 100,700 97,400 20,632 2,035,014,200
천일고속 (000650) 38,900 200 .52 38,700 40,000 38,700 161 6,336,550
SK하이닉스 (000660) 200,500 -4500 -2.2 199,800 202,000 199,200 3,651,613 731,446,983,774
영풍 (000670) 410,000 500 .12 405,500 417,000 405,500 2,305 950,146,000
LS네트웍스 (000680) 4,385 105 2.45 4,220 4,615 4,150 4,825,834 21,353,851,240
유수홀딩스 (000700) 5,430 -40 -.73 5,460 5,470 5,390 21,276 115,303,400
현대건설 (000720) 34,450 -850 -2.41 35,200 36,300 33,050 3,262,793 111,729,703,450
현대건설우 (000725) 50,600 -2100 -3.98 51,800 52,800 49,050 12,969 660,934,000
이화산업 (000760) 10,610 -100 -.93 10,800 10,800 10,590 145 1,539,380
삼성화재 (000810) 387,000 -1000 -.26 384,000 391,500 381,000 69,735 27,001,876,500
삼성화재우 (000815) 294,000 1500 .51 292,500 295,000 291,500 4,714 1,383,163,500
화천기공 (000850) 28,700 -1300 -4.33 29,700 29,700 28,650 11,469 333,141,950
강남제비스코 (000860) 24,200 -450 -1.83 24,800 24,800 24,200 2,756 67,162,400
한화 (000880) 43,450 1650 3.95 41,300 44,600 41,250 1,217,761 52,553,811,400
한화우 (000885) 41,950 400 .96 41,950 42,400 41,600 575 24,091,700
한화3우B (00088K) 18,350 330 1.83 18,010 18,440 17,850 99,929 1,820,585,780
보해양조 (000890) 462 -1 -.22 462 464 455 201,118 92,167,462
유니온 (000910) 5,700 -100 -1.72 5,800 5,820 5,640 639,364 3,665,251,880
전방 (000950) 18,600 130 .7 18,480 18,950 18,480 528 9,908,060
한국주철관 (000970) 6,190 50 .81 6,140 6,200 6,120 16,429 101,446,770
DB하이텍 (000990) 46,600 750 1.64 45,000 47,450 45,000 374,860 17,557,264,250
페이퍼코리아 (001020) 776 15 1.97 761 798 753 45,542 34,815,420
CJ (001040) 112,500 6000 5.63 110,300 114,000 105,900 247,265 27,644,221,100
CJ우 (001045) 62,200 1700 2.81 60,400 62,400 59,400 8,872 548,034,700
CJ4우(전환) (00104K) 88,900 2500 2.89 85,800 89,000 85,700 19,478 1,715,740,800
JW중외제약 (001060) 23,100 300 1.32 22,950 23,200 22,750 83,712 1,918,525,400
JW중외제약우 (001065) 30,000 150 .5 29,500 30,000 29,300 92 2,735,100
JW중외제약2우B (001067) 60,700 0 0 60,700 60,700 60,700 1 60,700
대한방직 (001070) 5,460 20 .37 5,440 5,460 5,380 1,893 10,241,180
만호제강 (001080) 23,750 700 3.04 22,800 23,750 22,200 2,160 50,217,900
LX인터내셔널 (001120) 28,700 -350 -1.2 29,100 29,150 28,600 490,166 14,163,440,100
대한제분 (001130) 128,900 -100 -.08 129,000 129,000 127,800 1,090 139,822,600
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,705 5 .19 2,705 2,735 2,690 392,977 1,066,717,735
금호전기 (001210) 744 -41 -5.22 785 785 738 769,453 583,582,529
동국홀딩스 (001230) 7,700 20 .26 7,660 7,750 7,590 53,065 407,408,820
GS글로벌 (001250) 2,745 10 .37 2,715 2,755 2,690 565,423 1,542,380,685
남광토건 (001260) 8,100 -130 -1.58 8,280 8,290 8,100 17,144 140,545,460
부국증권 (001270) 26,950 -300 -1.1 27,200 27,350 26,900 1,361 36,851,000
부국증권우 (001275) 21,900 0 0 21,900 21,900 21,850 2,000 43,725,750
상상인증권 (001290) 416 -9 -2.12 422 430 414 338,801 141,777,958
백광산업 (001340) 7,370 0 0 7,470 7,540 7,240 188,218 1,390,340,800
삼성제약 (001360) 1,645 -15 -.9 1,666 1,666 1,630 264,303 433,820,145
SG글로벌 (001380) 3,650 85 2.38 3,550 3,680 3,525 1,092,714 3,936,497,940
KG케미칼 (001390) 4,065 -15 -.37 4,100 4,125 3,990 190,097 772,266,390
태원물산 (001420) 3,600 150 4.35 3,450 3,600 3,415 1,932 6,761,685
세아베스틸지주 (001430) 19,640 -210 -1.06 19,680 19,920 19,640 68,130 1,346,237,040
대한전선 (001440) 12,600 -150 -1.18 12,650 12,670 12,460 1,000,655 12,574,264,390
현대해상 (001450) 24,000 -350 -1.44 24,050 24,350 23,850 421,925 10,146,294,200
BYC (001460) 27,700 150 .54 27,500 27,700 27,200 1,428 39,223,450
BYC우 (001465) 12,600 -50 -.4 12,630 12,630 12,520 336 4,222,270
삼부토건 (001470) 918 0 0 0 0 0 0 0
현대차증권 (001500) 6,290 -50 -.79 6,300 6,340 6,270 95,393 600,671,030
SK증권 (001510) 484 -1 -.21 484 485 482 488,009 235,982,349
SK증권우 (001515) 1,719 -38 -2.16 1,755 1,761 1,719 16,561 28,734,377
동양 (001520) 665 -2 -.3 666 669 662 140,943 93,674,050
동양우 (001525) 4,165 30 .73 4,165 4,165 4,155 74 308,195
동양2우B (001527) 8,470 10 .12 8,500 8,500 8,360 222 1,858,370
DI동일 (001530) 46,900 -100 -.21 47,000 47,150 46,050 41,920 1,958,235,050
조비 (001550) 10,930 0 0 10,930 10,950 10,830 6,456 70,215,590
제일연마 (001560) 9,300 50 .54 9,180 9,880 9,070 6,140 57,583,760
금양 (001570) 20,400 -1450 -6.64 22,350 23,500 20,150 5,096,415 108,075,249,150
케이비아이동국실업 (001620) 485 -1 -.21 488 493 483 76,214 37,089,851
종근당홀딩스 (001630) 44,950 -200 -.44 45,150 45,700 44,850 4,618 208,376,550
대상 (001680) 23,400 -250 -1.06 23,600 24,000 23,100 198,213 4,695,736,950
대상우 (001685) 17,710 10 .06 17,650 17,930 17,360 19,958 353,413,550
신영증권 (001720) 86,800 1300 1.52 84,700 87,700 84,700 7,391 638,822,500
SK네트웍스 (001740) 4,445 -75 -1.66 4,855 4,875 4,425 2,931,170 13,534,143,595
한양증권 (001750) 12,490 -220 -1.73 12,680 12,710 12,490 38,068 478,577,790
한양증권우 (001755) 13,100 -40 -.3 13,140 13,210 12,970 655 8,564,090
SHD (001770) 14,520 160 1.11 14,360 14,600 14,280 3,564 51,301,610
알루코 (001780) 2,230 -35 -1.55 2,240 2,265 2,230 280,821 629,277,790
대한제당 (001790) 2,675 -5 -.19 2,680 2,685 2,660 41,817 111,598,220
대한제당우 (001795) 2,280 0 0 2,290 2,300 2,265 10,848 24,691,850
오리온홀딩스 (001800) 15,770 -10 -.06 15,740 15,870 15,700 130,551 2,061,020,560
삼화콘덴서 (001820) 29,350 -600 -2 29,950 30,000 29,250 31,946 942,476,200
KISCO홀딩스 (001940) 19,140 -160 -.83 19,380 19,380 19,070 4,633 88,959,680
코오롱 (002020) 17,160 240 1.42 16,920 17,170 16,750 35,905 606,801,240
코오롱우 (002025) 12,890 120 .94 12,770 12,890 12,610 1,389 17,664,090
아세아 (002030) 259,000 0 0 257,000 260,000 256,500 920 237,859,500
비비안 (002070) 844 10 1.2 841 846 836 80,782 68,086,785
경농 (002100) 9,220 -60 -.65 9,290 9,290 9,190 21,157 194,964,230
고려산업 (002140) 2,935 -15 -.51 2,930 2,985 2,925 331,102 980,064,775
도화엔지니어링 (002150) 6,750 -10 -.15 6,710 6,810 6,710 22,056 149,299,680
삼양통상 (002170) 48,250 650 1.37 48,050 48,600 47,400 3,141 150,368,150
한국수출포장 (002200) 2,710 40 1.5 2,670 2,740 2,670 133,969 364,234,125
동성제약 (002210) 3,880 -15 -.39 3,895 3,900 3,850 15,064 58,514,255
한일철강 (002220) 1,955 -17 -.86 1,972 1,972 1,926 24,641 48,104,316
고려제강 (002240) 18,120 90 .5 18,030 18,120 17,900 7,187 129,559,150
아세아제지 (002310) 7,390 20 .27 7,380 7,390 7,250 176,708 1,295,994,030
한진 (002320) 19,500 -90 -.46 19,590 19,590 19,410 25,818 503,097,830
넥센타이어 (002350) 5,440 -60 -1.09 5,500 5,500 5,420 182,109 993,036,680
넥센타이어1우B (002355) 2,830 5 .18 2,835 2,835 2,815 2,505 7,064,285
SH에너지화학 (002360) 496 -2 -.4 499 501 494 232,268 115,286,836
KCC (002380) 277,000 3000 1.09 272,000 282,500 270,500 41,283 11,435,008,500
한독 (002390) 11,890 60 .51 11,830 11,910 11,780 11,659 138,299,260
범양건영 (002410) 3,150 -210 -6.25 3,360 3,360 2,825 5,781,937 17,744,494,850
세기상사 (002420) 5,120 -90 -1.73 5,140 5,340 5,100 4,332 22,421,220
삼익악기 (002450) 1,231 -21 -1.68 1,255 1,260 1,230 141,572 175,783,315
HS화성 (002460) 9,360 -10 -.11 9,370 9,410 9,360 4,337 40,655,690
조흥 (002600) 166,600 400 .24 166,200 166,600 163,200 42 6,949,800
제일파마홀딩스 (002620) 7,210 -90 -1.23 7,300 7,380 7,210 3,021 22,031,210
오리엔트바이오 (002630) 1,710 -43 -2.45 1,815 1,815 1,700 9,688,759 16,986,461,916
동일제강 (002690) 1,235 11 .9 1,224 1,238 1,219 8,726 10,679,307
신일전자 (002700) 1,495 -11 -.73 1,502 1,514 1,493 264,171 397,011,631
TCC스틸 (002710) 31,850 200 .63 32,200 33,300 30,400 755,168 24,026,925,700
국제약품 (002720) 5,040 30 .6 5,010 5,070 5,000 112,533 565,966,210
보락 (002760) 1,078 -15 -1.37 1,093 1,095 1,077 197,433 213,649,959
진흥기업 (002780) 841 -14 -1.64 851 856 840 212,513 179,419,541
진흥기업우B (002785) 3,145 10 .32 3,135 3,160 3,135 1,653 5,203,065
진흥기업2우B (002787) 9,900 -10 -.1 9,900 9,900 9,900 1 9,900
아모레G (002790) 22,150 50 .23 22,150 22,250 21,900 146,696 3,243,504,150
아모레G우 (002795) 9,150 -30 -.33 9,160 9,190 9,100 3,004 27,451,540
아모레G3우(전환) (00279K) 18,300 90 .49 18,210 18,340 18,200 2,280 41,619,920
삼영무역 (002810) 13,140 110 .84 13,050 13,140 12,950 16,476 215,679,170
SUN&L (002820) 2,760 75 2.79 2,690 2,855 2,680 8,105 22,014,990
미원상사 (002840) 181,400 -500 -.27 181,900 181,900 179,400 2,905 525,934,200
신풍 (002870) 1,225 21 1.74 1,194 1,231 1,194 71,150 85,894,420
대유에이텍 (002880) 1,012 2 .2 1,011 1,019 1,010 11,983 12,134,279
TYM (002900) 5,070 -20 -.39 5,110 5,150 5,010 223,901 1,136,042,790
유성기업 (002920) 1,867 -3 -.16 1,876 1,900 1,863 16,518 30,903,757
한국쉘석유 (002960) 319,500 0 0 319,500 319,500 317,000 1,371 436,121,500
금호건설 (002990) 2,695 -35 -1.28 2,730 2,750 2,690 73,006 197,641,815
금호건설우 (002995) 12,680 -270 -2.08 12,930 12,930 12,610 4,043 51,397,590
부광약품 (003000) 4,955 -40 -.8 4,955 5,000 4,920 66,298 328,599,815
혜인 (003010) 5,390 50 .94 5,330 5,400 5,330 49,100 263,403,400
세아제강지주 (003030) 238,500 11500 5.07 225,000 246,000 223,500 10,481 2,477,664,500
에이프로젠바이오로직스 (003060) 745 -43 -5.46 777 781 740 913,727 692,226,594
코오롱글로벌 (003070) 9,030 -40 -.44 9,100 9,150 8,970 18,731 168,586,650
코오롱글로벌우 (003075) 15,180 -100 -.65 15,280 15,280 15,000 4,709 70,943,840
성보화학 (003080) 2,465 5 .2 2,465 2,470 2,455 3,811 9,380,285
대웅 (003090) 20,550 -250 -1.2 20,800 20,950 20,500 24,768 512,174,600
일성아이에스 (003120) 15,410 -130 -.84 15,600 15,600 15,350 8,801 135,850,080
디아이 (003160) 16,250 -150 -.91 16,000 16,490 15,440 814,581 13,000,598,360
일신방직 (003200) 8,290 0 0 8,290 8,360 8,230 14,476 120,013,190
대원제약 (003220) 14,470 -40 -.28 14,450 14,560 14,390 35,199 509,411,750
삼양식품 (003230) 879,000 -16000 -1.79 892,000 894,000 863,000 56,323 49,234,450,000
태광산업 (003240) 744,000 0 0 744,000 749,000 730,000 1,084 801,281,000
흥아해운 (003280) 1,840 -11 -.59 1,851 1,926 1,840 7,710,508 14,523,112,556
한일홀딩스 (003300) 14,250 150 1.06 14,100 14,400 14,050 34,829 496,364,640
한국화장품제조 (003350) 49,500 2050 4.32 48,100 51,000 47,550 195,092 9,591,200,250
유화증권 (003460) 2,215 5 .23 2,210 2,215 2,195 490 1,083,305
유화증권우 (003465) 2,175 25 1.16 2,175 2,180 2,175 121 263,265
유안타증권 (003470) 2,675 -15 -.56 2,680 2,700 2,660 335,437 899,778,280
유안타증권우 (003475) 2,935 0 0 2,945 2,945 2,910 18,119 52,968,895
한진중공업홀딩스 (003480) 3,485 -5 -.14 3,490 3,650 3,440 46,524 162,346,360
대한항공 (003490) 24,250 -400 -1.62 24,600 24,600 24,050 990,384 23,982,114,250
대한항공우 (003495) 22,250 -50 -.22 22,300 22,350 22,150 1,104 24,600,550
영진약품 (003520) 2,090 0 0 2,100 2,100 2,080 89,621 187,412,845
한화투자증권 (003530) 3,545 20 .57 3,500 3,650 3,470 1,098,657 3,913,831,285
한화투자증권우 (003535) 6,060 -110 -1.78 6,010 6,130 6,010 20,840 126,063,710
대신증권 (003540) 17,190 -70 -.41 17,200 17,290 17,140 47,837 823,148,410
대신증권우 (003545) 16,300 -110 -.67 16,210 16,390 16,160 39,623 645,890,640
대신증권2우B (003547) 15,560 -130 -.83 15,690 15,690 15,530 29,799 464,959,230
LG (003550) 69,900 -200 -.29 69,600 70,300 69,500 209,772 14,673,072,000
LG우 (003555) 57,500 300 .52 57,200 57,600 57,200 93,068 5,351,145,800
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 30,800 200 .65 30,500 31,350 29,600 180,231 5,458,884,600
HLB글로벌 (003580) 4,380 -120 -2.67 4,465 4,490 4,360 131,561 579,280,570
방림 (003610) 4,050 50 1.25 4,050 4,245 3,975 594,380 2,439,877,165
KG모빌리티 (003620) 3,975 -30 -.75 4,000 4,105 3,950 479,562 1,924,666,650
미창석유 (003650) 90,200 -300 -.33 90,500 91,200 89,100 847 76,429,200
포스코퓨처엠 (003670) 145,100 -7900 -5.16 151,200 152,300 145,000 434,869 64,156,792,400
한성기업 (003680) 4,890 5 .1 4,885 4,895 4,840 4,714 22,972,185
코리안리 (003690) 8,160 -60 -.73 8,220 8,260 8,110 293,314 2,392,024,180
삼영 (003720) 4,740 -45 -.94 4,770 4,810 4,705 187,359 888,742,455
진양산업 (003780) 10,300 30 .29 10,270 10,350 9,980 167,384 1,698,338,270
대한화섬 (003830) 107,200 500 .47 106,900 107,400 106,200 477 50,903,200
보령 (003850) 10,130 -50 -.49 10,150 10,260 10,080 118,662 1,203,762,830
남양유업 (003920) 76,300 -300 -.39 76,600 78,900 75,200 19,790 1,526,475,400
남양유업우 (003925) 42,900 -300 -.69 43,150 43,950 42,050 17,307 742,145,950
사조대림 (003960) 42,550 -900 -2.07 43,700 43,700 42,550 22,649 970,822,000
롯데정밀화학 (004000) 41,600 -600 -1.42 41,800 42,250 41,300 52,340 2,182,374,150
현대제철 (004020) 25,250 -650 -2.51 25,600 26,150 25,250 580,468 14,848,589,100
SG세계물산 (004060) 335 6 1.82 359 374 334 5,682,828 1,977,048,369
신흥 (004080) 14,380 -120 -.83 14,470 14,490 14,380 3,842 55,286,750
한국석유 (004090) 13,300 10 .08 13,250 13,350 13,200 105,316 1,397,796,640
태양금속 (004100) 3,285 -110 -3.24 3,380 3,390 3,265 770,141 2,561,461,185
태양금속우 (004105) 5,300 -70 -1.3 5,370 5,500 5,220 35,226 190,044,380
동방 (004140) 2,350 65 2.84 2,310 2,370 2,265 934,127 2,183,092,820
한솔홀딩스 (004150) 2,500 15 .6 2,485 2,510 2,465 21,323 53,123,080
신세계 (004170) 145,800 -3100 -2.08 148,400 149,300 144,900 28,275 4,148,527,100
NPC (004250) 4,190 -30 -.71 4,165 4,295 4,165 24,633 103,463,730
NPC우 (004255) 2,405 -45 -1.84 2,455 2,480 2,405 35,468 86,144,720
남성 (004270) 1,097 19 1.76 1,077 1,125 1,069 49,287 53,498,575
현대약품 (004310) 3,505 10 .29 3,490 3,515 3,480 46,252 161,720,590
세방 (004360) 12,490 220 1.79 12,200 12,510 12,180 42,359 526,266,600
세방우 (004365) 7,830 -90 -1.14 7,920 7,920 7,830 793 6,232,440
농심 (004370) 349,000 -4500 -1.27 352,500 352,500 347,500 11,937 4,170,097,000
삼익THK (004380) 12,180 -120 -.98 12,300 12,690 11,730 1,125,374 13,727,043,310
서울식품 (004410) 145 1 .69 144 145 143 973,197 140,252,029
서울식품우 (004415) 1,284 61 4.99 1,230 1,285 1,205 3,992 5,016,193
송원산업 (004430) 12,270 -270 -2.15 12,440 12,510 12,200 30,455 374,972,810
삼일씨엔에스 (004440) 4,460 -230 -4.9 4,595 4,740 4,420 104,544 477,238,740
삼화왕관 (004450) 31,000 150 .49 30,750 31,450 30,700 1,249 38,608,250
세방전지 (004490) 76,700 -1400 -1.79 77,800 78,000 76,400 49,512 3,804,920,600
깨끗한나라 (004540) 2,380 -60 -2.46 2,450 2,455 2,380 119,850 289,337,755
깨끗한나라우 (004545) 12,060 -440 -3.52 12,300 12,300 12,040 632 7,638,340
현대비앤지스틸 (004560) 13,110 -100 -.76 13,210 13,290 13,070 30,599 402,570,890
삼천리 (004690) 90,000 -300 -.33 90,000 90,500 89,900 8,842 797,617,500
조광피혁 (004700) 53,800 400 .75 53,400 53,900 52,800 2,810 149,447,000
한솔테크닉스 (004710) 4,340 -35 -.8 4,375 4,410 4,330 63,892 278,745,525
팜젠사이언스 (004720) 4,430 35 .8 4,390 4,470 4,380 19,329 85,336,875
써니전자 (004770) 2,255 10 .45 2,230 2,265 2,200 721,879 1,614,804,245
효성 (004800) 48,150 -650 -1.33 48,500 48,850 47,950 13,085 632,109,500
덕성 (004830) 8,320 -60 -.72 8,410 8,450 8,250 457,537 3,818,358,090
덕성우 (004835) 13,610 -390 -2.79 13,830 14,120 13,500 39,226 543,418,030
DRB동일 (004840) 4,385 -65 -1.46 4,450 4,475 4,385 33,638 147,798,655
티웨이홀딩스 (004870) 699 -10 -1.41 708 708 692 869,080 606,566,790
동일산업 (004890) 40,650 -350 -.85 41,000 41,050 40,200 2,369 95,663,400
조광페인트 (004910) 5,900 0 0 5,900 5,970 5,860 9,151 54,227,380
씨아이테크 (004920) 1,080 16 1.5 1,064 1,090 1,044 80,665 86,097,369
한신공영 (004960) 6,530 30 .46 6,440 6,600 6,430 47,366 309,538,350
신라교역 (004970) 8,710 -10 -.11 8,720 8,740 8,670 9,981 86,821,170
성신양회 (004980) 7,670 60 .79 7,610 7,720 7,600 57,218 438,814,410
성신양회우 (004985) 10,640 90 .85 10,690 10,690 10,510 16 170,300
롯데지주 (004990) 22,550 -350 -1.53 22,700 22,950 22,450 77,164 1,749,962,050
롯데지주우 (00499K) 26,250 300 1.16 26,100 26,750 25,700 464 12,203,300
휴스틸 (005010) 4,540 65 1.45 4,455 4,580 4,395 1,749,073 7,860,890,230
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 54,100 -3500 -6.08 57,700 57,800 54,000 576,197 31,947,644,800
SGC에너지 (005090) 23,600 200 .85 23,600 23,650 23,250 13,949 326,922,200
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 93,800 1500 1.63 92,200 94,400 90,800 51,667 4,813,202,400
녹십자홀딩스 (005250) 14,360 -230 -1.58 14,530 14,530 14,340 48,307 695,157,420
녹십자홀딩스2우 (005257) 22,900 150 .66 22,950 22,950 22,900 29 665,350
롯데칠성 (005300) 106,300 -1000 -.93 107,000 107,300 105,800 12,366 1,317,556,100
롯데칠성우 (005305) 66,000 -200 -.3 66,100 66,200 65,900 347 22,909,000
온타이드 (005320) 496 1 .2 495 503 491 87,559 43,340,243
모나미 (005360) 2,080 20 .97 2,060 2,100 2,060 17,226 36,011,675
현대차 (005380) 202,500 -4500 -2.17 205,000 205,000 202,000 651,155 132,290,936,000
현대차우 (005385) 158,500 -3400 -2.1 161,700 161,700 158,000 95,241 15,221,271,400
현대차2우B (005387) 165,100 -2400 -1.43 167,500 167,600 165,100 91,706 15,231,866,000
현대차3우B (005389) 158,700 -1600 -1 160,300 160,300 158,600 19,822 3,156,593,800
신성통상 (005390) 2,175 5 .23 2,220 2,220 2,170 43,024 93,914,775
코스모화학 (005420) 19,980 -1270 -5.98 20,950 20,950 19,970 220,809 4,477,034,480
한국공항 (005430) 52,600 -800 -1.5 53,400 53,400 52,500 6,231 329,458,300
현대지에프홀딩스 (005440) 5,750 -20 -.35 5,770 5,870 5,680 458,011 2,653,545,010
POSCO홀딩스 (005490) 274,500 -6500 -2.31 283,000 284,000 274,000 350,848 97,196,950,000
삼진제약 (005500) 17,720 20 .11 17,720 17,740 17,580 9,611 169,700,330
SPC삼립 (005610) 48,500 -100 -.21 48,600 49,500 48,200 11,009 535,947,100
삼영전자 (005680) 10,400 0 0 10,400 10,470 10,360 13,421 139,520,250
파미셀 (005690) 10,680 60 .56 10,500 10,800 10,270 879,135 9,298,009,210
넥센 (005720) 4,410 -15 -.34 4,415 4,460 4,395 29,116 128,932,405
넥센우 (005725) 3,040 -20 -.65 2,970 3,040 2,970 475 1,416,530
크라운해태홀딩스 (005740) 5,490 30 .55 5,440 5,520 5,410 15,039 82,328,320
크라운해태홀딩스우 (005745) 7,720 60 .78 7,660 7,740 7,660 612 4,694,090
대림B&Co (005750) 4,075 80 2 3,995 4,075 3,930 51,066 204,625,830
신영와코루 (005800) 10,300 60 .59 10,260 10,330 10,170 11,289 115,501,290
풍산홀딩스 (005810) 28,200 -50 -.18 28,300 28,500 28,100 44,766 1,266,951,250
원림 (005820) 13,870 40 .29 13,840 13,900 13,840 754 10,456,520
DB손해보험 (005830) 94,900 -3100 -3.16 97,100 98,400 94,600 287,038 27,488,765,113
에스엘 (005850) 35,200 400 1.15 34,500 35,750 34,000 233,513 8,148,694,950
휴니드 (005870) 8,150 30 .37 8,100 8,180 8,050 101,950 828,238,250
대한해운 (005880) 1,818 -8 -.44 1,829 1,853 1,810 3,935,715 7,208,333,927
삼성전자 (005930) 57,200 -100 -.17 56,600 57,800 56,500 14,625,181 837,240,466,372
삼성전자우 (005935) 47,550 -450 -.94 47,450 48,350 47,200 1,298,690 62,083,490,559
NH투자증권 (005940) 15,160 140 .93 14,950 15,230 14,940 503,646 7,637,306,670
NH투자증권우 (005945) 13,300 50 .38 13,290 13,310 13,230 30,735 407,838,780
이수화학 (005950) 6,830 -220 -3.12 7,050 7,050 6,790 86,779 597,124,420
동부건설 (005960) 3,510 -15 -.43 3,525 3,580 3,485 54,951 194,238,805
동부건설우 (005965) 19,210 -150 -.77 19,360 19,560 19,210 578 11,162,530
동원산업 (006040) 36,350 -450 -1.22 36,800 37,000 36,150 14,296 521,649,050
화승인더 (006060) 4,930 -30 -.6 4,925 4,975 4,835 203,241 996,155,635
사조오양 (006090) 8,850 0 0 8,850 8,880 8,760 8,025 70,833,360
삼아알미늄 (006110) 33,600 -2000 -5.62 35,500 35,750 33,550 89,268 3,032,634,450
SK디스커버리 (006120) 36,450 -400 -1.09 36,700 36,800 36,300 9,016 329,664,150
SK디스커버리우 (006125) 32,300 0 0 32,150 32,550 32,150 701 22,683,750
한국전자홀딩스 (006200) 750 -1 -.13 758 758 739 43,580 32,461,199
제주은행 (006220) 8,210 -80 -.97 8,270 8,270 8,130 61,233 502,086,850
LS (006260) 116,900 -500 -.43 115,200 116,900 114,100 163,353 18,859,597,800
녹십자 (006280) 127,800 -3900 -2.96 131,600 131,600 127,600 105,113 13,496,292,500
대원전선 (006340) 3,270 10 .31 3,225 3,295 3,190 822,907 2,678,035,790
대원전선우 (006345) 4,320 -10 -.23 4,250 4,360 4,240 30,473 131,244,140
GS건설 (006360) 18,650 200 1.08 18,450 18,850 18,290 322,482 6,000,325,950
대구백화점 (006370) 9,740 840 9.44 8,980 10,000 8,580 352,737 3,306,404,630
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,190 10 .07 14,390 14,390 14,070 9,037 128,681,340
삼성SDI (006400) 236,500 -10500 -4.25 243,500 247,500 236,500 568,791 136,851,290,000
삼성SDI우 (006405) 141,100 -2800 -1.95 143,700 145,800 139,700 4,891 690,314,700
인스코비 (006490) 1,857 -15 -.8 1,910 1,942 1,854 1,529,701 2,885,381,047
대림통상 (006570) 2,460 -20 -.81 2,480 2,495 2,455 2,040 5,038,905
대한유화 (006650) 95,200 -5900 -5.84 100,300 101,500 94,200 59,045 5,703,526,200
삼성공조 (006660) 18,200 630 3.59 17,280 21,350 17,250 11,726,239 228,734,837,500
영풍제지 (006740) 1,057 8 .76 1,053 1,064 1,039 230,127 242,471,886
미래에셋증권 (006800) 8,770 170 1.98 8,550 8,850 8,530 752,590 6,594,136,030
미래에셋증권우 (006805) 4,610 15 .33 4,595 4,620 4,585 25,790 118,639,705
미래에셋증권2우B (00680K) 4,175 15 .36 4,135 4,200 4,135 497,657 2,079,240,395
AK홀딩스 (006840) 10,330 130 1.27 10,200 10,380 10,140 3,271 33,531,700
신송홀딩스 (006880) 7,100 -420 -5.59 7,510 7,830 6,910 800,949 5,947,843,320
태경케미컬 (006890) 11,970 40 .34 11,930 12,000 11,830 26,527 316,159,910
우성 (006980) 15,000 180 1.21 14,820 15,190 14,810 1,015 15,241,550
GS리테일 (007070) 15,850 -100 -.63 15,790 16,090 15,720 164,225 2,605,336,880
일신석재 (007110) 2,215 -35 -1.56 2,240 2,265 2,180 2,201,548 4,891,137,780
미래아이앤지 (007120) 839 -2 -.24 841 844 831 23,993 20,142,739
사조산업 (007160) 37,750 2650 7.55 36,200 37,750 35,650 85,692 3,166,398,650
벽산 (007210) 2,165 -10 -.46 2,145 2,205 2,145 367,071 801,489,030
한국특강 (007280) 1,653 -2 -.12 1,655 1,665 1,652 78,281 129,638,703
오뚜기 (007310) 388,000 -7000 -1.77 393,500 393,500 388,000 2,842 1,107,397,000
DN오토모티브 (007340) 21,850 -200 -.91 22,150 22,300 21,700 90,440 1,984,966,750
에이프로젠 (007460) 730 -20 -2.67 750 750 729 2,262,408 1,660,475,934
샘표 (007540) 41,100 0 0 41,250 41,500 41,000 1,506 62,082,600
일양약품 (007570) 11,310 -110 -.96 11,410 11,410 11,220 27,482 311,020,260
일양약품우 (007575) 11,440 40 .35 11,400 11,490 11,250 376 4,286,820
동방아그로 (007590) 6,090 -10 -.16 6,090 6,100 6,060 2,441 14,828,390
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 41,600 1450 3.61 39,150 42,550 39,150 2,041,214 84,769,765,300
국도화학 (007690) 34,300 -950 -2.7 34,750 36,050 34,200 23,508 824,866,150
F&F홀딩스 (007700) 12,410 -110 -.88 12,610 12,610 12,410 4,245 53,016,780
코리아써키트 (007810) 12,540 -710 -5.36 13,000 13,100 12,500 312,143 3,968,297,970
코리아써우 (007815) 6,000 -20 -.33 5,920 6,150 5,750 1,368 8,106,670
코리아써키트2우B (00781K) 5,500 0 0 5,500 5,500 5,500 66 363,000
서연 (007860) 7,320 270 3.83 7,050 7,360 6,990 210,019 1,524,991,180
TP (007980) 1,444 -6 -.41 1,450 1,454 1,434 71,497 103,118,651
사조동아원 (008040) 1,005 4 .4 1,001 1,005 998 186,316 186,668,308
대덕 (008060) 7,140 -70 -.97 7,160 7,220 7,080 234,723 1,677,244,280
대덕1우 (00806K) 7,470 10 .13 7,500 7,590 7,380 448 3,375,170
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,520 -50 -.9 5,520 5,600 5,510 30,856 171,653,220
NI스틸 (008260) 3,525 15 .43 3,480 3,540 3,470 33,674 118,330,505
남선알미늄 (008350) 1,418 -23 -1.6 1,441 1,453 1,417 420,158 599,262,365
남선알미우 (008355) 15,100 -160 -1.05 15,160 15,180 15,100 1,073 16,245,370
문배철강 (008420) 2,485 45 1.84 2,490 2,720 2,450 3,460,156 8,942,511,420
서흥 (008490) 16,980 50 .3 16,770 17,450 16,760 61,796 1,061,805,790
일정실업 (008500) 10,650 -370 -3.36 11,030 11,100 10,580 3,359 36,605,550
윌비스 (008600) 779 1 .13 787 792 765 421,332 328,360,321
아남전자 (008700) 1,700 -31 -1.79 1,714 1,745 1,670 925,786 1,578,421,620
율촌화학 (008730) 28,900 -200 -.69 28,500 30,100 28,500 197,006 5,759,278,900
호텔신라 (008770) 40,550 -1000 -2.41 41,300 41,550 40,450 122,432 4,997,962,600
호텔신라우 (008775) 33,550 100 .3 33,450 33,800 33,000 1,233 41,320,450
금비 (008870) 58,700 -100 -.17 58,800 60,000 58,300 954 56,287,400
한미사이언스 (008930) 28,650 -200 -.69 28,650 28,950 28,450 63,150 1,810,918,300
동양철관 (008970) 671 -10 -1.47 676 690 670 1,754,283 1,191,229,146
KCTC (009070) 4,025 60 1.51 3,955 4,065 3,925 227,365 916,188,110
경인전자 (009140) 19,030 10 .05 19,020 19,110 18,830 893 16,920,130
삼성전기 (009150) 142,100 -1600 -1.11 142,200 144,000 140,400 171,757 24,497,242,100
삼성전기우 (009155) 63,100 -300 -.47 63,300 64,000 62,800 13,195 835,996,600
SIMPAC (009160) 3,830 5 .13 3,825 3,835 3,815 16,809 64,207,725
한솔로지스틱스 (009180) 2,325 45 1.97 2,310 2,330 2,285 174,022 402,153,045
대양금속 (009190) 1,402 0 0 1,403 1,422 1,382 153,443 213,522,395
무림페이퍼 (009200) 2,160 5 .23 2,150 2,160 2,130 129,092 277,000,300
한샘 (009240) 46,550 150 .32 46,200 46,600 46,000 21,539 995,176,200
신원 (009270) 1,378 -12 -.86 1,387 1,394 1,374 291,028 401,960,835
광동제약 (009290) 5,640 -30 -.53 5,700 5,740 5,640 21,802 123,945,050
참엔지니어링 (009310) 354 2 .57 352 360 347 168,786 59,460,691
아진전자부품 (009320) 1,041 4 .39 1,064 1,064 1,020 25,282 26,244,616
태영건설 (009410) 2,615 -45 -1.69 2,740 2,740 2,595 95,627 252,973,215
태영건설우 (009415) 4,370 0 0 4,370 4,370 4,340 941 4,104,965
한올바이오파마 (009420) 37,650 -650 -1.7 38,150 38,300 37,000 397,891 14,947,354,200
KC그린홀딩스 (009440) 941 16 1.73 947 970 934 83,712 79,887,769
경동나비엔 (009450) 79,600 -1400 -1.73 80,200 80,300 78,900 42,602 3,389,858,000
한창제지 (009460) 719 -2 -.28 727 727 710 101,127 72,462,598
삼화전기 (009470) 39,850 -1800 -4.32 40,800 41,200 39,500 132,950 5,346,691,000
HD한국조선해양 (009540) 223,500 12000 5.67 209,000 224,500 209,000 481,497 104,819,165,500
무림P&P (009580) 2,770 -15 -.54 2,765 2,790 2,760 46,875 129,933,005
모토닉 (009680) 9,220 70 .77 9,130 9,230 9,080 58,933 539,339,030
삼정펄프 (009770) 25,950 50 .19 25,900 25,950 25,750 432 11,174,450
플레이그램 (009810) 344 -19 -5.23 364 368 340 896,011 316,248,682
한화솔루션 (009830) 20,200 -450 -2.18 20,450 20,650 20,050 1,115,683 22,605,307,950
한화솔루션우 (009835) 18,070 -290 -1.58 18,590 18,590 18,060 5,188 94,693,560
명신산업 (009900) 9,890 -190 -1.88 10,050 10,050 9,880 261,790 2,596,325,400
영원무역홀딩스 (009970) 92,000 2600 2.91 89,500 92,800 88,700 26,061 2,376,430,200
한국내화 (010040) 2,130 0 0 2,110 2,150 2,110 9,075 19,320,715
OCI홀딩스 (010060) 75,300 -2700 -3.46 77,600 78,600 74,500 121,410 9,246,855,000
한국무브넥스 (010100) 4,940 -15 -.3 4,900 5,130 4,840 1,187,812 5,942,280,640
LS ELECTRIC (010120) 259,500 -5500 -2.08 255,000 262,500 252,500 425,466 109,651,146,500
고려아연 (010130) 775,000 -42000 -5.14 809,000 809,000 772,000 24,858 19,448,962,000
삼성중공업 (010140) 15,050 1140 8.2 13,970 15,190 13,720 47,508,639 700,997,979,190
우진아이엔에스 (010400) 3,030 5 .17 3,130 3,130 2,995 7,390 22,380,440
한솔PNS (010420) 1,207 8 .67 1,199 1,209 1,191 24,652 29,618,287
에스엠벡셀 (010580) 1,192 -7 -.58 1,198 1,199 1,170 31,370 37,194,410
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 112,300 2600 2.37 109,800 113,200 108,000 400,007 44,482,432,900
진양폴리 (010640) 7,500 -10 -.13 7,360 7,580 7,350 91,450 681,157,140
화천기계 (010660) 3,140 -45 -1.41 3,195 3,195 3,130 93,950 296,468,770
화신 (010690) 8,300 600 7.79 7,710 8,430 7,590 1,621,534 13,216,007,480
평화홀딩스 (010770) 5,140 10 .19 5,040 5,640 4,920 1,136,584 5,939,870,365
아이에스동서 (010780) 18,100 -540 -2.9 18,640 18,650 18,020 109,459 1,987,806,020
퍼스텍 (010820) 3,415 0 0 3,390 3,435 3,360 316,298 1,076,912,085
S-Oil (010950) 58,400 -900 -1.52 59,100 59,100 58,300 153,055 8,947,042,400
S-Oil우 (010955) 38,400 -800 -2.04 39,200 39,400 38,350 11,541 445,822,000
삼호개발 (010960) 3,050 30 .99 3,020 3,055 3,015 36,502 110,730,500
진원생명과학 (011000) 2,175 -70 -3.12 2,290 2,310 2,150 1,015,496 2,244,041,495
LG이노텍 (011070) 160,300 -3700 -2.26 162,900 165,700 160,100 177,607 28,879,408,600
에넥스 (011090) 538 7 1.32 531 550 526 231,567 123,841,918
CJ씨푸드 (011150) 3,150 -40 -1.25 3,225 3,275 3,145 526,159 1,688,391,995
CJ씨푸드1우 (011155) 16,510 -210 -1.26 16,730 16,730 16,510 452 7,504,310
롯데케미칼 (011170) 63,600 -2800 -4.22 65,900 65,900 63,000 324,596 20,700,638,300
HMM (011200) 20,900 900 4.5 19,670 21,450 19,100 17,234,939 357,879,867,420
현대위아 (011210) 41,800 -1100 -2.56 42,900 42,900 41,750 66,979 2,820,078,200
삼화전자 (011230) 2,995 -10 -.33 3,030 3,050 2,995 43,600 130,949,885
태림포장 (011280) 2,045 25 1.24 2,020 2,060 2,015 35,295 71,753,895
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,431 -11 -.76 1,425 1,450 1,400 182,217 259,110,452
부산산업 (011390) 76,000 -1000 -1.3 76,300 77,500 75,800 3,657 280,169,700
갤럭시아에스엠 (011420) 2,045 5 .25 2,030 2,060 2,020 625,516 1,345,616,485
한농화성 (011500) 19,080 140 .74 18,970 19,090 18,290 1,168,806 21,816,330,200
와이투솔루션 (011690) 2,385 0 0 2,365 2,560 2,330 782,895 1,895,233,375
한신기계 (011700) 3,345 35 1.06 3,295 3,370 3,240 179,842 596,717,065
현대코퍼레이션 (011760) 24,650 1100 4.67 23,650 24,950 23,400 397,162 9,760,910,650
금호석유 (011780) 114,400 -4800 -4.03 118,100 119,200 113,600 175,125 20,279,988,100
금호석유우 (011785) 52,900 -1100 -2.04 55,400 55,400 52,800 23,709 1,255,141,500
SKC (011790) 140,300 -1900 -1.34 141,200 145,100 140,200 307,219 43,655,588,600
STX (011810) 4,475 -5 -.11 4,480 4,510 4,380 115,054 511,350,160
신성이엔지 (011930) 1,291 -9 -.69 1,297 1,305 1,284 483,181 623,809,727
DB (012030) 1,361 -4 -.29 1,368 1,368 1,343 226,673 306,302,318
영흥 (012160) 414 0 0 410 414 407 31,966 13,087,420
아센디오 (012170) 230 0 0 0 0 0 0 0
계양전기 (012200) 1,575 3 .19 1,572 1,579 1,559 79,815 126,062,406
계양전기우 (012205) 3,855 -25 -.64 3,825 3,855 3,825 497 1,910,320
영화금속 (012280) 840 -11 -1.29 851 857 840 66,610 56,404,867
경동인베스트 (012320) 71,000 200 .28 70,600 71,500 70,100 7,139 505,502,100
현대모비스 (012330) 255,000 -1500 -.58 254,000 259,000 254,000 122,768 31,469,262,000
한화에어로스페이스 (012450) 680,000 14000 2.1 658,000 695,000 657,000 448,687 304,530,250,000
더존비즈온 (012510) 72,100 -700 -.96 72,100 73,200 71,100 203,100 14,602,660,800
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,940 -35 -1.18 2,990 2,990 2,920 52,290 154,112,080
HDC (012630) 13,630 190 1.41 13,500 13,740 13,380 142,277 1,938,868,890
모나리자 (012690) 3,000 -45 -1.48 3,005 3,060 2,995 106,468 322,187,865
에스원 (012750) 60,800 -600 -.98 61,000 61,500 60,600 27,504 1,674,186,500
대창 (012800) 1,343 -19 -1.4 1,361 1,361 1,342 404,907 545,049,970
세우글로벌 (013000) 1,386 1 .07 1,393 1,415 1,361 43,750 60,417,266
일성건설 (013360) 3,520 -100 -2.76 3,620 3,730 3,455 1,783,917 6,407,407,865
화승코퍼레이션 (013520) 1,620 16 1 1,593 1,623 1,580 54,782 87,802,071
디와이 (013570) 4,040 -35 -.86 4,000 4,075 4,000 60,614 243,310,960
계룡건설 (013580) 13,390 40 .3 13,210 13,530 13,210 25,790 345,326,080
까뮤이앤씨 (013700) 1,272 -37 -2.83 1,309 1,311 1,256 173,717 222,801,267
지엠비코리아 (013870) 3,710 10 .27 3,745 3,745 3,665 43,745 162,394,810
지누스 (013890) 18,540 -190 -1.01 18,850 18,920 18,370 121,061 2,246,426,020
한익스프레스 (014130) 3,595 -5 -.14 3,570 3,605 3,535 8,447 30,136,060
대영포장 (014160) 1,597 -12 -.75 1,616 1,625 1,559 2,234,218 3,541,552,060
금강공업 (014280) 4,145 -5 -.12 4,180 4,215 4,120 59,656 248,797,220
금강공업우 (014285) 6,450 -10 -.15 6,370 6,450 6,370 116 747,800
영보화학 (014440) 4,250 85 2.04 4,140 4,265 4,120 37,060 156,020,640
극동유화 (014530) 3,470 -20 -.57 3,495 3,495 3,455 50,491 175,030,895
태경비케이 (014580) 4,810 50 1.05 4,760 4,850 4,730 220,543 1,059,530,455
한솔케미칼 (014680) 115,900 -200 -.17 115,000 119,300 114,600 99,314 11,668,166,800
사조씨푸드 (014710) 5,480 10 .18 5,510 5,740 5,450 223,556 1,241,344,620
HL D&I (014790) 2,435 155 6.8 2,280 2,490 2,260 169,557 410,523,855
동원시스템즈 (014820) 38,550 -1150 -2.9 39,700 39,700 38,350 24,656 956,144,100
동원시스템즈우 (014825) 18,400 0 0 18,410 18,410 18,400 128 2,356,380
유니드 (014830) 78,600 -2200 -2.72 83,500 85,400 78,200 162,136 13,140,745,200
성문전자 (014910) 1,196 -4 -.33 1,200 1,212 1,191 19,990 23,991,728
성문전자우 (014915) 4,580 35 .77 4,525 4,580 4,525 150 681,450
인디에프 (014990) 799 -5 -.62 804 808 796 145,566 116,584,468
이스타코 (015020) 1,670 -51 -2.96 1,760 1,817 1,661 5,292,707 9,145,333,925
대창단조 (015230) 5,210 -40 -.76 5,250 5,250 5,190 31,993 166,529,620
에이엔피 (015260) 513 -3 -.58 526 526 513 18,825 9,705,848
예스코홀딩스 (015360) 53,100 200 .38 53,400 53,400 52,500 10,840 574,442,900
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,950 900 4.08 21,850 23,350 21,800 3,867,077 88,024,889,400
일진홀딩스 (015860) 3,765 -5 -.13 3,755 3,790 3,740 29,698 111,935,895
태경산업 (015890) 4,925 10 .2 4,915 4,935 4,900 37,651 185,106,970
대현 (016090) 2,330 -5 -.21 2,330 2,345 2,290 76,283 177,080,550
삼성증권 (016360) 47,600 150 .32 47,250 47,800 46,950 194,679 9,237,149,550
KG스틸 (016380) 6,250 -120 -1.88 6,370 6,370 6,250 261,589 1,645,960,170
한세예스24홀딩스 (016450) 4,065 20 .49 4,045 4,090 4,025 36,557 148,012,080
환인제약 (016580) 11,550 -10 -.09 11,550 11,560 11,490 15,978 184,222,250
신대양제지 (016590) 5,990 -70 -1.16 6,070 6,090 5,990 10,016 60,232,260
DB금융투자 (016610) 6,070 100 1.68 5,920 6,110 5,920 137,435 831,334,930
대성홀딩스 (016710) 6,990 20 .29 6,980 7,000 6,920 7,626 53,189,300
두올 (016740) 3,025 90 3.07 3,065 3,180 2,945 305,745 928,494,100
퍼시스 (016800) 42,700 600 1.43 41,800 42,800 41,800 994 41,980,300
웅진 (016880) 918 18 2 900 918 892 102,446 92,749,330
광명전기 (017040) 1,560 -5 -.32 1,554 1,565 1,544 85,299 132,461,906
명문제약 (017180) 1,688 3 .18 1,690 1,691 1,676 25,925 43,678,945
우신시스템 (017370) 6,190 230 3.86 5,920 6,940 5,810 1,224,734 7,810,802,090
서울가스 (017390) 49,650 550 1.12 49,100 49,750 48,800 6,320 312,413,650
수산중공업 (017550) 2,080 -15 -.72 2,070 2,110 2,070 129,832 271,304,860
SK텔레콤 (017670) 58,200 -500 -.85 58,200 58,200 57,400 423,812 24,560,351,800
현대엘리베이 (017800) 55,000 500 .92 54,000 55,100 53,600 98,033 5,344,863,600
풀무원 (017810) 16,790 940 5.93 15,920 17,100 15,600 516,154 8,553,415,210
DS단석 (017860) 31,050 -400 -1.27 31,050 31,600 30,550 287,170 8,901,363,700
광전자 (017900) 1,840 -12 -.65 1,852 1,858 1,840 20,428 37,735,410
E1 (017940) 66,200 200 .3 66,400 66,400 65,700 14,985 987,276,800
한국카본 (017960) 16,310 250 1.56 16,240 16,740 15,700 1,972,985 32,349,386,390
애경산업 (018250) 13,960 -10 -.07 14,030 14,330 13,810 119,086 1,679,365,970
삼성에스디에스 (018260) 126,000 -3700 -2.85 129,100 129,500 126,000 131,991 16,747,860,700
조일알미늄 (018470) 1,630 -19 -1.15 1,635 1,665 1,630 643,706 1,057,325,827
동원금속 (018500) 2,010 -45 -2.19 2,040 2,050 1,988 831,941 1,669,924,636
SK가스 (018670) 240,500 -7500 -3.02 246,500 247,500 238,000 12,247 2,961,372,000
한온시스템 (018880) 4,550 -100 -2.15 4,655 4,655 4,535 1,677,335 7,666,087,715
신풍제약 (019170) 9,100 -310 -3.29 9,410 9,410 9,070 286,490 2,626,935,850
신풍제약우 (019175) 14,040 -410 -2.84 14,450 14,450 14,000 3,410 47,917,720
티에이치엔 (019180) 3,105 -25 -.8 3,125 3,140 3,100 48,894 152,143,985
세아특수강 (019440) 13,200 40 .3 13,160 13,290 13,140 5,884 77,681,390
엑시큐어하이트론 (019490) 750 -19 -2.47 769 775 750 1,143,263 865,984,977
대교 (019680) 2,190 -10 -.45 2,190 2,215 2,170 30,748 67,269,510
대교우B (019685) 1,259 -2 -.16 1,292 1,292 1,259 5,874 7,426,536
한섬 (020000) 16,190 -400 -2.41 16,310 16,600 16,190 48,348 790,858,930
키다리스튜디오 (020120) 3,520 35 1 3,485 3,640 3,485 376,573 1,336,887,060
롯데에너지머티리얼즈 (020150) 27,950 -2050 -6.83 29,850 29,900 27,850 260,838 7,422,156,350
아시아나항공 (020560) 10,900 -120 -1.09 11,020 11,020 10,700 112,934 1,227,683,970
일진디스플 (020760) 895 -5 -.56 878 907 878 32,077 28,648,429
서원 (021050) 1,300 4 .31 1,296 1,325 1,287 354,745 462,696,894
코웨이 (021240) 80,000 -1900 -2.32 81,100 81,600 79,400 120,551 9,678,102,300
세원정공 (021820) 8,080 40 .5 8,140 8,150 7,950 4,187 33,809,950
포스코DX (022100) 24,600 -1250 -4.84 25,650 27,350 24,450 4,331,771 112,796,905,350
삼원강재 (023000) 2,345 0 0 2,335 2,355 2,330 5,869 13,730,870
MH에탄올 (023150) 5,110 30 .59 5,090 5,160 5,050 5,209 26,528,990
한국종합기술 (023350) 5,560 -140 -2.46 5,690 5,720 5,560 43,948 246,816,880
동남합성 (023450) 32,200 -300 -.92 32,400 33,350 32,200 280 9,149,700
롯데쇼핑 (023530) 65,100 -1700 -2.54 66,200 66,600 64,700 93,886 6,147,355,700
다우기술 (023590) 21,100 2050 10.76 20,250 21,400 20,100 677,544 14,112,172,150
인지컨트롤스 (023800) 6,120 -70 -1.13 6,190 6,190 6,050 42,214 257,808,860
인팩 (023810) 5,950 0 0 5,860 5,960 5,830 15,281 90,397,760
에쓰씨엔지니어링 (023960) 1,328 -28 -2.06 1,356 1,365 1,321 75,656 101,919,861
WISCOM (024070) 1,899 8 .42 1,914 1,914 1,868 6,344 12,021,209
디씨엠 (024090) 11,630 40 .35 11,590 11,720 11,540 21,813 252,262,310
기업은행 (024110) 15,400 -140 -.9 15,500 15,540 15,370 878,603 13,567,281,060
콜마홀딩스 (024720) 7,200 220 3.15 6,960 7,270 6,950 130,832 937,672,520
대원화성 (024890) 978 1 .1 982 984 975 32,784 32,149,877
덕양산업 (024900) 2,820 -45 -1.57 2,845 2,875 2,820 78,914 223,443,270
KPX케미칼 (025000) 44,150 150 .34 43,900 44,150 43,700 3,435 151,148,200
SJM홀딩스 (025530) 3,105 15 .49 3,090 3,115 3,080 2,197 6,794,850
한국단자 (025540) 75,600 600 .8 75,000 76,100 74,500 12,318 928,973,400
미래산업 (025560) 811 -10 -1.22 821 821 808 555,493 451,284,819
제이준코스메틱 (025620) 3,965 -25 -.63 3,990 4,000 3,960 2,540 10,090,625
한솔홈데코 (025750) 953 -5 -.52 971 992 944 940,328 905,013,754
이구산업 (025820) 4,410 -100 -2.22 4,480 4,480 4,405 156,489 693,195,725
남해화학 (025860) 6,610 -70 -1.05 6,700 6,700 6,610 75,532 500,855,450
한국주강 (025890) 1,794 -10 -.55 1,804 1,805 1,777 21,764 38,846,114
스틱인베스트먼트 (026890) 8,340 -10 -.12 8,350 8,390 8,250 11,350 94,386,560
부국철강 (026940) 2,530 -10 -.39 2,530 2,550 2,510 195,723 497,146,590
동서 (026960) 23,550 -500 -2.08 23,850 24,000 23,400 73,885 1,745,252,600
BGF (027410) 3,535 35 1 3,485 3,535 3,465 86,387 302,186,155
마니커 (027740) 868 -8 -.91 875 878 858 194,099 168,690,789
한국제지 (027970) 822 0 0 820 829 819 39,650 32,578,540
삼성E&A (028050) 17,680 -240 -1.34 17,770 18,180 17,670 1,887,794 33,639,615,530
동아지질 (028100) 14,110 -150 -1.05 14,200 14,390 14,080 18,635 264,425,960
삼성물산 (028260) 129,100 -1000 -.77 128,800 130,600 127,100 249,280 32,189,964,200
삼성물산우B (02826K) 91,600 -200 -.22 92,900 92,900 91,300 3,685 338,790,500
팬오션 (028670) 3,805 80 2.15 3,695 3,840 3,655 3,108,581 11,750,020,495
케이씨 (029460) 19,540 290 1.51 19,160 19,590 18,780 10,518 203,765,500
신도리코 (029530) 38,800 100 .26 38,700 38,800 38,400 2,392 92,314,900
삼성카드 (029780) 45,400 700 1.57 44,550 45,500 44,250 79,390 3,581,959,650
제일기획 (030000) 18,190 140 .78 17,890 18,230 17,880 168,732 3,054,028,230
NICE평가정보 (030190) 12,390 -10 -.08 12,360 12,450 12,300 25,047 310,022,550
KT (030200) 47,800 -200 -.42 47,550 48,150 47,500 427,938 20,734,369,876
다올투자증권 (030210) 2,700 15 .56 2,695 2,730 2,665 37,291 100,424,955
교보증권 (030610) 6,610 60 .92 6,520 6,690 6,520 141,742 935,457,470
동원수산 (030720) 4,990 0 0 4,990 5,020 4,980 3,568 17,801,740
신세계인터내셔날 (031430) 10,710 -50 -.46 10,690 10,780 10,640 67,426 720,437,740
신세계푸드 (031440) 31,850 -50 -.16 32,000 32,100 31,550 6,159 195,941,200
콤텍시스템 (031820) 572 0 0 567 575 565 106,041 60,346,138
롯데관광개발 (032350) 8,350 210 2.58 8,110 8,350 8,090 401,706 3,309,509,010
황금에스티 (032560) 5,100 -20 -.39 5,110 5,150 5,030 11,196 56,971,060
LG유플러스 (032640) 10,640 -90 -.84 10,630 10,700 10,610 372,928 3,971,117,810
삼성생명 (032830) 89,700 -1500 -1.64 90,200 90,600 89,500 290,433 26,075,192,700
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 14,040 -90 -.64 14,060 14,170 13,890 113,389 1,588,157,090
체시스 (033250) 1,320 -30 -2.22 1,368 1,368 1,312 345,494 460,610,536
유나이티드제약 (033270) 19,320 280 1.47 19,010 19,360 18,890 24,425 470,355,420
SJG세종 (033530) 4,220 -80 -1.86 4,260 4,285 4,215 57,821 245,117,485
KT&G (033780) 103,500 0 0 102,500 103,500 101,200 366,891 37,538,761,200
무학 (033920) 6,420 -80 -1.23 6,470 6,480 6,400 34,623 222,893,690
두산에너빌리티 (034020) 28,250 150 .53 27,700 28,600 27,400 8,160,438 229,323,182,450
SBS (034120) 22,350 -50 -.22 22,150 22,550 22,100 52,861 1,181,269,450
LG디스플레이 (034220) 9,590 -230 -2.34 9,800 9,840 9,550 1,164,092 11,268,085,020
파라다이스 (034230) 11,300 560 5.21 10,720 11,330 10,650 970,215 10,787,716,510
NICE (034310) 10,950 120 1.11 10,800 10,990 10,790 41,009 447,215,030
인천도시가스 (034590) 24,350 50 .21 24,350 24,400 24,300 1,462 35,583,600
SK (034730) 150,000 1400 .94 148,800 151,500 147,900 99,328 14,883,724,400
SK우 (03473K) 124,600 2100 1.71 122,200 124,700 122,000 1,888 233,592,600
한국토지신탁 (034830) 1,007 -2 -.2 1,009 1,010 1,001 83,955 84,419,043
HS애드 (035000) 7,210 40 .56 7,170 7,230 7,150 30,725 221,227,570
백산 (035150) 15,760 660 4.37 15,100 15,950 15,080 181,443 2,852,914,680
강원랜드 (035250) 16,330 -50 -.31 16,320 16,400 16,220 338,105 5,513,324,050
NAVER (035420) 228,500 500 .22 226,000 230,000 224,500 622,624 141,609,753,500
신세계 I&C (035510) 13,220 200 1.54 12,890 13,270 12,630 266,522 3,462,173,620
카카오 (035720) 39,750 200 .51 39,200 39,800 39,100 1,505,555 59,596,822,800
콘텐트리중앙 (036420) 10,310 380 3.83 9,990 10,370 9,870 206,824 2,099,743,270
한국가스공사 (036460) 37,950 1650 4.55 36,250 38,150 35,600 1,367,555 51,044,207,950
SNT홀딩스 (036530) 31,500 750 2.44 30,750 31,900 30,450 31,823 995,706,950
엔씨소프트 (036570) 173,800 -3500 -1.97 176,700 177,900 173,400 67,959 11,903,829,100
팜스코 (036580) 2,235 -20 -.89 2,255 2,285 2,225 15,328 34,560,665
YG PLUS (037270) 5,300 375 7.61 5,220 5,370 5,090 16,395,087 85,692,251,735
LG헬로비전 (037560) 2,455 -10 -.41 2,445 2,465 2,435 27,540 67,485,085
광주신세계 (037710) 30,300 350 1.17 29,900 30,500 29,900 46,397 1,400,476,650
하나투어 (039130) 55,700 -500 -.89 55,800 56,400 55,400 33,568 1,876,414,500
키움증권 (039490) 120,200 200 .17 119,100 121,700 118,500 108,293 13,009,938,100
HDC랩스 (039570) 8,490 -10 -.12 8,410 8,520 8,410 16,088 136,019,880
상신브레이크 (041650) 2,940 -40 -1.34 2,940 2,960 2,920 33,885 99,795,570
한화오션 (042660) 75,200 3700 5.17 70,500 75,600 70,400 5,669,109 415,900,415,500
HD현대인프라코어 (042670) 8,850 -120 -1.34 9,010 9,010 8,800 1,655,430 14,675,318,350
한미반도체 (042700) 100,200 -700 -.69 98,600 100,500 98,400 493,835 49,218,406,700
주연테크 (044380) 358 1 .28 356 360 352 44,272 15,790,869
KSS해운 (044450) 8,730 -190 -2.13 9,040 9,040 8,680 63,194 558,634,110
코스맥스비티아이 (044820) 9,120 240 2.7 8,860 9,150 8,860 10,718 96,635,690
대우건설 (047040) 3,580 -10 -.28 3,570 3,625 3,545 750,683 2,692,746,675
포스코인터내셔널 (047050) 50,000 50 .1 50,300 51,700 48,600 1,655,328 83,209,559,700
유니온머티리얼 (047400) 2,255 -45 -1.96 2,300 2,305 2,250 274,575 623,841,340
한국항공우주 (047810) 60,400 500 .83 59,000 60,900 58,500 929,082 55,536,298,800
동원F&B (049770) 32,150 -500 -1.53 32,650 32,650 32,050 32,001 1,033,242,250
우진플라임 (049800) 1,998 11 .55 1,999 2,010 1,984 11,740 23,468,174
한전KPS (051600) 42,800 -300 -.7 42,800 43,250 42,600 95,872 4,107,235,050
진양화학 (051630) 4,970 45 .91 4,850 4,995 4,725 260,746 1,269,879,845
LG생활건강 (051900) 320,500 -6500 -1.99 327,000 328,000 320,000 33,031 10,640,169,000
LG생활건강우 (051905) 126,600 -800 -.63 127,800 127,800 125,000 7,449 940,811,800
LG화학 (051910) 248,500 -7000 -2.74 253,500 255,000 248,000 196,297 49,129,986,000
LG화학우 (051915) 124,700 -6700 -5.1 130,700 131,100 124,500 94,583 11,933,244,300
한전기술 (052690) 67,400 -1000 -1.46 67,700 68,200 66,600 144,277 9,719,809,400
스카이라이프 (053210) 4,550 0 0 4,525 4,565 4,525 15,405 70,089,785
한미글로벌 (053690) 17,880 -130 -.72 17,760 18,270 17,750 105,213 1,893,208,270
테이팩스 (055490) 14,660 -570 -3.74 15,230 15,280 14,650 13,016 193,261,350
신한지주 (055550) 46,350 -850 -1.8 46,700 47,000 46,300 1,708,278 79,545,296,750
현대홈쇼핑 (057050) 52,100 300 .58 52,600 52,600 51,200 12,782 665,287,500
포스코스틸리온 (058430) 38,000 -1800 -4.52 40,450 40,500 38,000 153,390 5,941,470,650
세아홀딩스 (058650) 93,600 -300 -.32 93,900 94,000 93,600 51 4,778,900
다스코 (058730) 3,100 -55 -1.74 3,140 3,175 3,090 98,623 308,238,255
KTcs (058850) 2,920 15 .52 2,980 2,980 2,895 694,825 2,035,341,050
KTis (058860) 2,765 0 0 2,810 2,820 2,745 238,916 662,026,875
HL홀딩스 (060980) 37,500 750 2.04 36,850 38,250 36,600 53,815 2,023,579,800
산일전기 (062040) 67,900 500 .74 65,100 68,400 65,000 330,269 22,234,337,200
종근당바이오 (063160) 20,750 -50 -.24 20,800 20,800 20,550 7,567 156,557,250
현대로템 (064350) 89,100 2900 3.36 84,800 90,500 81,800 1,535,388 132,863,410,400
LG씨엔에스 (064400) 50,700 400 .8 50,200 51,100 49,750 622,991 31,284,835,300
SNT모티브 (064960) 26,850 650 2.48 26,550 27,250 26,200 32,085 860,677,950
LG전자 (066570) 82,300 -1100 -1.32 83,100 83,300 82,300 340,039 28,126,286,500
LG전자우 (066575) 38,700 -350 -.9 39,000 39,050 38,500 25,190 973,209,750
엘앤에프 (066970) 85,900 -5800 -6.32 90,800 90,800 85,700 399,888 34,873,653,200
세이브존I&C (067830) 2,085 10 .48 2,070 2,110 2,055 60,519 126,500,820
셀트리온 (068270) 174,100 -3900 -2.19 177,200 179,200 174,000 623,431 109,547,971,700
삼성출판사 (068290) 16,650 260 1.59 16,500 16,820 16,300 34,133 565,604,690
TKG휴켐스 (069260) 16,490 -230 -1.38 16,600 16,760 16,480 53,942 892,109,150
대호에이엘 (069460) 1,310 3 .23 1,271 1,315 1,271 169,159 220,314,721
대웅제약 (069620) 129,600 700 .54 130,200 131,000 128,200 33,612 4,350,784,700
한세엠케이 (069640) 1,197 3 .25 1,194 1,240 1,179 3,001 3,586,115
DSR제강 (069730) 3,710 10 .27 3,680 3,740 3,680 11,417 42,383,340
현대백화점 (069960) 57,800 200 .35 57,000 58,800 56,900 104,133 6,061,080,700
모나용평 (070960) 4,100 -20 -.49 4,060 4,125 4,020 194,775 794,073,965
한국금융지주 (071050) 81,700 -800 -.97 81,700 83,100 81,200 153,931 12,675,112,500
한국금융지주우 (071055) 60,500 -700 -1.14 61,300 61,300 60,300 21,657 1,314,369,500
하이스틸 (071090) 3,125 80 2.63 3,040 3,125 3,000 422,277 1,290,043,140
지역난방공사 (071320) 49,400 2600 5.56 46,900 50,200 46,000 57,520 2,803,234,950
롯데하이마트 (071840) 7,620 -120 -1.55 7,750 7,750 7,550 26,636 203,023,160
코아스 (071950) 9,000 -20 -.22 9,000 9,030 8,820 4,285 38,129,390
HD현대마린엔진 (071970) 27,000 450 1.69 26,250 27,250 26,100 484,382 12,948,945,900
유엔젤 (072130) 5,240 10 .19 5,220 5,240 5,100 85,396 442,010,130
농심홀딩스 (072710) 65,300 400 .62 64,300 65,300 64,300 8,463 551,417,900
금호타이어 (073240) 5,020 -100 -1.95 5,080 5,090 4,970 629,529 3,156,029,885
이엔플러스 (074610) 947 -30 -3.07 977 977 941 261,816 249,371,254
새론오토모티브 (075180) 3,480 65 1.9 3,490 3,490 3,385 18,274 62,396,620
세진중공업 (075580) 8,720 160 1.87 8,560 8,790 8,460 515,096 4,472,716,150
유니퀘스트 (077500) 6,800 70 1.04 6,720 6,860 6,580 171,060 1,147,896,210
STX엔진 (077970) 28,100 1200 4.46 26,350 28,350 26,300 545,561 15,038,071,300
텔코웨어 (078000) 9,070 0 0 9,080 9,080 8,960 2,717 24,524,690
에이블씨엔씨 (078520) 7,250 30 .42 7,240 7,390 7,120 103,270 749,175,640
GS (078930) 40,450 -650 -1.58 41,100 41,350 40,450 539,750 21,976,060,400
GS우 (078935) 39,900 -100 -.25 40,000 40,000 39,800 26,423 1,053,950,900
CJ CGV (079160) 5,170 -30 -.58 5,200 5,200 5,140 143,570 741,649,170
현대리바트 (079430) 7,580 -10 -.13 7,600 7,620 7,510 17,243 130,430,850
LIG넥스원 (079550) 306,000 6000 2 301,500 310,000 296,000 284,561 86,430,406,000
전진건설로봇 (079900) 57,500 -1300 -2.21 59,600 61,200 57,100 557,493 32,909,526,000
휴비스 (079980) 2,605 -15 -.57 2,615 2,635 2,550 32,176 83,925,045
일진다이아 (081000) 12,410 -90 -.72 12,540 12,540 12,330 9,273 115,198,890
휠라홀딩스 (081660) 38,200 -200 -.52 37,900 38,350 37,850 105,107 4,008,676,350
동양생명 (082640) 5,490 310 5.98 5,180 5,630 5,130 1,173,350 6,341,063,850
한화엔진 (082740) 23,650 900 3.96 22,400 23,750 22,300 1,615,324 37,620,089,500
그린케미칼 (083420) 6,980 -30 -.43 6,950 7,030 6,850 69,464 481,895,440
대한제강 (084010) 15,400 -200 -1.28 15,600 15,750 15,350 40,685 632,467,990
동양고속 (084670) 7,130 -50 -.7 7,180 7,220 7,130 1,256 8,983,020
이월드 (084680) 1,418 -24 -1.66 1,426 1,440 1,416 80,674 114,767,363
대상홀딩스 (084690) 12,370 -230 -1.83 12,600 12,940 12,050 933,343 11,686,381,380
대상홀딩스우 (084695) 25,600 -100 -.39 25,400 27,250 24,700 41,542 1,092,751,650
TBH글로벌 (084870) 1,104 14 1.28 1,090 1,111 1,082 38,802 42,657,176
엔케이 (085310) 887 -10 -1.11 896 897 877 185,941 165,180,691
미래에셋생명 (085620) 4,915 35 .72 4,835 5,010 4,825 54,305 268,890,515
현대글로비스 (086280) 138,100 -3000 -2.13 140,000 142,000 137,400 178,681 24,903,619,100
하나금융지주 (086790) 62,000 -500 -.8 62,200 62,900 62,000 1,481,212 92,356,343,300
이리츠코크렙 (088260) 4,200 30 .72 4,230 4,230 4,155 26,761 111,913,915
한화생명 (088350) 2,595 5 .19 2,585 2,610 2,555 1,134,115 2,935,303,180
진도 (088790) 1,772 -1 -.06 1,773 1,804 1,760 28,995 51,617,859
맥쿼리인프라 (088980) 11,320 -100 -.88 11,420 11,430 11,260 931,075 10,531,606,860
HDC현대EP (089470) 3,510 -10 -.28 3,565 3,565 3,505 16,676 58,630,225
제주항공 (089590) 7,340 -60 -.81 7,400 7,410 7,330 262,082 1,927,028,850
롯데렌탈 (089860) 29,450 50 .17 29,400 29,900 29,250 21,872 646,947,800
평화산업 (090080) 1,240 -72 -5.49 1,312 1,338 1,210 1,681,768 2,159,610,284
노루페인트 (090350) 7,670 -100 -1.29 7,770 7,780 7,670 48,309 372,227,800
노루페인트우 (090355) 12,150 160 1.33 12,000 12,150 12,000 2,153 25,908,400
메타랩스 (090370) 1,356 69 5.36 1,287 1,414 1,287 58,669 79,676,709
아모레퍼시픽 (090430) 119,100 400 .34 119,100 121,200 119,000 236,225 28,296,218,600
아모레퍼시픽우 (090435) 35,750 -200 -.56 35,850 36,100 35,600 5,930 212,113,150
비에이치 (090460) 15,350 -410 -2.6 15,590 15,840 15,350 232,558 3,614,147,660
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,635 -30 -1.13 2,660 2,675 2,625 1,611,106 4,264,319,100
디아이씨 (092200) 4,980 0 0 4,930 5,030 4,630 1,876,395 9,062,152,430
KEC (092220) 863 -16 -1.82 870 890 861 468,660 408,320,402
KPX홀딩스 (092230) 55,600 700 1.28 54,900 55,800 54,600 2,448 135,549,900
기신정기 (092440) 2,400 -30 -1.23 2,430 2,445 2,395 22,649 54,486,125
동양피스톤 (092780) 4,670 0 0 4,670 4,760 4,610 10,121 46,978,215
넥스틸 (092790) 10,890 540 5.22 10,240 11,380 10,200 6,351,738 69,095,020,220
LF (093050) 16,540 70 .43 16,460 16,660 16,390 66,217 1,092,506,440
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,130 -60 -2.74 2,170 2,190 2,090 1,100,412 2,340,690,160
후성 (093370) 5,020 -250 -4.74 5,270 5,270 5,010 861,039 4,382,772,740
효성ITX (094280) 11,960 -10 -.08 11,970 11,980 11,910 6,318 75,415,640
맵스리얼티1 (094800) 4,165 20 .48 4,170 4,170 4,130 12,874 53,512,510
AJ네트웍스 (095570) 4,015 -65 -1.59 4,050 4,080 4,000 133,904 538,811,360
웅진씽크빅 (095720) 1,602 2 .13 1,594 1,614 1,594 92,657 148,577,513
JW홀딩스 (096760) 3,060 -5 -.16 3,060 3,085 3,045 37,773 115,793,335
SK이노베이션 (096770) 128,800 -5100 -3.81 132,700 132,700 128,000 227,745 29,530,586,000
SK이노베이션우 (096775) 78,300 -1900 -2.37 80,200 80,200 78,200 1,093 86,155,100
HJ중공업 (097230) 6,490 150 2.37 6,340 6,530 6,250 718,491 4,618,379,260
엠씨넥스 (097520) 23,950 0 0 23,800 24,250 23,700 43,319 1,039,998,500
CJ제일제당 (097950) 246,000 -3500 -1.4 249,500 250,500 244,500 65,095 16,098,210,500
CJ제일제당 우 (097955) 133,700 -100 -.07 133,800 134,100 133,300 4,454 595,117,400
SK오션플랜트 (100090) 14,680 -450 -2.97 15,030 15,030 14,530 151,996 2,227,083,160
비상교육 (100220) 5,100 285 5.92 4,845 5,240 4,810 194,111 984,740,805
진양홀딩스 (100250) 3,100 -5 -.16 3,105 3,105 3,070 19,441 59,900,550
SNT에너지 (100840) 32,750 1500 4.8 30,900 33,400 30,300 583,825 18,710,130,700
인바이오젠 (101140) 7,400 -80 -1.07 7,200 7,440 7,000 30,842 222,439,670
해태제과식품 (101530) 6,150 10 .16 6,190 6,190 6,100 29,510 181,002,280
동성케미컬 (102260) 3,995 65 1.65 3,950 4,030 3,880 57,344 229,110,445
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,710 -130 -1.01 12,930 12,930 12,680 14,901 189,879,970
풍산 (103140) 58,900 -800 -1.34 59,200 59,400 58,600 237,711 14,003,465,700
일진전기 (103590) 28,950 -700 -2.36 29,000 29,300 28,650 661,621 19,150,696,100
한국철강 (104700) 8,050 -50 -.62 8,180 8,180 7,970 19,979 161,182,420
KB금융 (105560) 81,400 -600 -.73 81,400 82,200 81,300 798,719 65,198,342,349
한세실업 (105630) 12,460 -300 -2.35 12,710 12,800 12,430 137,533 1,727,888,900
우진 (105840) 7,890 0 0 7,790 7,890 7,740 188,946 1,472,842,580
미원홀딩스 (107590) 72,600 -100 -.14 72,600 72,800 72,600 340 24,695,900
LX세미콘 (108320) 64,900 -100 -.15 64,900 66,000 64,100 44,800 2,915,073,700
LX하우시스 (108670) 31,650 50 .16 31,650 31,750 31,500 30,944 978,353,050
LX하우시스우 (108675) 19,330 10 .05 19,180 19,380 19,140 4,678 90,106,220
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,380 40 .54 7,340 7,390 7,310 7,511 55,109,670
동인기연 (111380) 17,500 -10 -.06 17,250 17,670 17,250 10,958 191,788,950
영원무역 (111770) 46,500 1400 3.1 44,600 46,850 44,400 63,859 2,950,900,450
씨에스윈드 (112610) 42,550 -1750 -3.95 44,100 44,150 42,300 342,755 14,680,172,950
GKL (114090) 11,430 50 .44 11,290 11,480 11,290 67,625 771,649,640
대성에너지 (117580) 8,050 -40 -.49 8,080 8,100 8,030 43,064 346,701,760
메타케어 (118000) 327 -5 -1.51 335 335 322 113,034 36,792,193
KC코트렐 (119650) 550 28 5.36 524 556 522 233,643 126,766,030
조선선재 (120030) 98,400 1100 1.13 96,500 98,900 96,300 2,209 216,461,100
코오롱인더 (120110) 34,800 200 .58 34,500 35,100 34,000 167,427 5,797,969,350
코오롱인더우 (120115) 20,300 200 1 20,250 20,350 19,980 2,660 53,775,040
아이마켓코리아 (122900) 7,930 -40 -.5 7,990 7,990 7,920 16,390 130,319,030
한국화장품 (123690) 6,810 170 2.56 6,630 6,910 6,590 251,531 1,713,383,370
SJM (123700) 2,935 10 .34 2,915 2,950 2,885 15,100 44,031,720
한국자산신탁 (123890) 2,575 5 .19 2,580 2,585 2,560 71,405 183,572,650
현대퓨처넷 (126560) 3,605 -10 -.28 3,650 3,665 3,570 265,378 957,252,100
수산인더스트리 (126720) 21,300 -250 -1.16 21,350 21,550 21,200 16,191 346,073,150
대성산업 (128820) 3,400 -85 -2.44 3,485 3,495 3,370 140,277 481,386,395
한미약품 (128940) 266,000 -2500 -.93 267,500 269,000 263,000 45,499 12,125,054,500
인터지스 (129260) 2,430 -15 -.61 2,450 2,450 2,405 86,541 210,031,745
한전산업 (130660) 11,540 0 0 11,500 11,630 11,330 170,015 1,957,482,640
화인베스틸 (133820) 1,205 59 5.15 1,146 1,241 1,132 53,330 63,088,600
미원화학 (134380) 77,800 300 .39 78,400 78,400 77,800 46 3,588,200
시디즈 (134790) 24,650 200 .82 24,450 24,700 24,450 511 12,578,500
선진 (136490) 5,910 110 1.9 5,800 5,940 5,750 92,656 537,633,420
에스디바이오센서 (137310) 10,870 -30 -.28 10,780 11,090 10,630 162,335 1,762,929,910
메리츠금융지주 (138040) 122,800 -2200 -1.76 123,600 125,600 122,300 292,105 36,164,659,200
코오롱ENP (138490) 5,940 -140 -2.3 6,030 6,050 5,940 62,422 373,378,360
BNK금융지주 (138930) 11,670 -80 -.68 11,620 11,680 11,560 448,020 5,210,827,310
DGB금융지주 (139130) 9,590 -40 -.42 9,630 9,700 9,590 479,123 4,613,701,080
이마트 (139480) 76,600 0 0 76,300 77,000 75,500 177,377 13,539,373,900
아주스틸 (139990) 4,055 -75 -1.82 4,130 4,130 4,040 12,156 49,406,695
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,922 -27 -1.39 1,904 1,940 1,904 3,515 6,746,063
다이나믹디자인 (145210) 1,214 41 3.5 1,177 1,256 1,135 371,739 440,472,741
케이탑리츠 (145270) 974 6 .62 968 976 967 57,381 55,684,874
덴티움 (145720) 70,600 -1400 -1.94 71,200 71,600 70,500 26,943 1,908,598,900
삼양사 (145990) 45,150 200 .44 44,800 45,400 44,750 6,759 304,821,050
삼양사우 (145995) 29,300 -100 -.34 29,400 29,400 29,250 1,162 34,135,300
한국ANKOR유전 (152550) 291 -4 -1.36 293 295 291 963,102 281,051,640
DSR (155660) 4,030 25 .62 4,010 4,040 3,975 13,130 52,497,210
애경케미칼 (161000) 7,580 -240 -3.07 7,810 7,810 7,550 216,330 1,652,340,550
한국타이어앤테크놀로지 (161390) 37,600 -650 -1.7 38,000 38,400 37,550 293,588 11,127,445,350
한국콜마 (161890) 58,000 300 .52 58,600 59,700 57,500 424,002 24,751,874,800
동일고무벨트 (163560) 7,870 -270 -3.32 8,140 8,140 7,710 146,020 1,155,378,270
한국패러랠 (168490) 109 -1 -.91 109 111 108 796,025 86,939,716
동아에스티 (170900) 50,000 -500 -.99 50,300 50,400 49,950 24,037 1,204,838,300
JB금융지주 (175330) 18,310 -340 -1.82 18,380 18,510 18,130 271,087 4,960,512,450
PI첨단소재 (178920) 19,590 -460 -2.29 19,950 19,980 19,280 142,349 2,780,351,920
한진칼 (180640) 81,900 -1000 -1.21 81,200 82,700 80,600 31,346 2,567,257,700
한진칼우 (18064K) 24,600 -200 -.81 25,100 25,150 24,550 465 11,551,700
NHN (181710) 20,500 350 1.74 20,200 21,000 20,200 122,494 2,539,878,900
아세아시멘트 (183190) 10,210 30 .29 10,170 10,260 10,120 21,303 217,370,050
종근당 (185750) 81,000 -1000 -1.22 82,000 82,000 81,000 21,474 1,746,593,100
더블유게임즈 (192080) 49,200 -50 -.1 49,000 49,350 48,750 30,550 1,497,494,450
쿠쿠홀딩스 (192400) 21,850 -250 -1.13 22,200 22,200 21,750 14,229 311,630,900
드림텍 (192650) 7,720 -70 -.9 7,620 7,780 7,570 186,542 1,431,058,960
코스맥스 (192820) 166,000 12300 8 164,100 171,100 158,500 405,092 67,121,761,600
제이에스코퍼레이션 (194370) 14,990 30 .2 14,990 15,080 14,910 23,969 359,074,660
해성디에스 (195870) 29,200 -250 -.85 28,950 29,850 28,850 64,402 1,890,007,700
서연이화 (200880) 13,220 360 2.8 12,800 13,810 12,670 659,926 8,823,131,310
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 43,250 -650 -1.48 43,850 44,100 43,050 223,245 9,691,708,400
삼성바이오로직스 (207940) 1,178,000 27000 2.35 1,142,000 1,202,000 1,140,000 108,833 128,919,623,000
디와이파워 (210540) 12,360 -90 -.72 12,450 12,450 12,320 17,351 214,684,340
SK디앤디 (210980) 8,310 -150 -1.77 8,500 8,500 8,250 95,360 796,552,660
한솔제지 (213500) 8,860 0 0 8,860 8,900 8,830 48,167 427,264,580
이노션 (214320) 18,990 0 0 18,980 18,990 18,800 50,799 959,979,710
금호에이치티 (214330) 630 -8 -1.25 643 643 627 338,291 214,113,366
경보제약 (214390) 6,800 -50 -.73 6,820 6,930 6,740 19,904 135,201,530
토니모리 (214420) 8,100 920 12.81 7,270 8,780 7,190 10,831,259 88,848,350,910
잇츠한불 (226320) 11,880 -170 -1.41 12,050 12,150 11,770 39,528 471,840,950
현대코퍼레이션홀딩스 (227840) 10,610 110 1.05 10,520 10,630 10,470 21,804 230,352,570
LS에코에너지 (229640) 38,300 350 .92 37,500 38,850 37,000 282,044 10,676,479,200
JW생명과학 (234080) 10,500 -90 -.85 10,590 10,630 10,500 19,606 206,828,990
두산밥캣 (241560) 48,750 0 0 48,100 48,900 47,800 186,738 9,070,708,350
화승엔터프라이즈 (241590) 10,390 -40 -.38 10,540 10,690 10,320 144,182 1,502,900,250
에이플러스에셋 (244920) 4,065 -30 -.73 4,095 4,130 4,055 59,068 240,636,500
솔루엠 (248070) 18,070 -340 -1.85 18,340 18,370 18,010 124,204 2,257,644,850
샘표식품 (248170) 26,500 -50 -.19 26,750 26,750 26,300 13,856 365,942,300
일동제약 (249420) 11,750 -50 -.42 11,810 11,810 11,610 37,055 433,934,710
넷마블 (251270) 44,750 -1750 -3.76 46,050 46,450 44,700 174,315 7,895,445,700
크래프톤 (259960) 325,000 -2000 -.61 324,500 335,000 324,000 187,059 61,335,389,000
크라운제과 (264900) 8,100 0 0 8,120 8,120 8,050 24,386 196,821,500
크라운제과우 (26490K) 9,460 180 1.94 9,280 9,540 9,270 502 4,739,190
HD현대 (267250) 75,200 -800 -1.05 75,400 76,000 75,000 126,758 9,551,423,200
HD현대일렉트릭 (267260) 348,500 -5000 -1.41 340,000 353,500 334,000 435,495 149,942,166,000
HD현대건설기계 (267270) 74,100 -1200 -1.59 75,500 76,000 74,100 168,530 12,629,852,700
경동도시가스 (267290) 17,650 20 .11 17,630 17,650 17,490 3,526 62,053,070
아시아나IDT (267850) 12,070 -120 -.98 12,260 12,260 11,940 8,868 106,856,240
미원에스씨 (268280) 145,500 500 .34 145,000 145,500 143,000 1,557 224,791,800
오리온 (271560) 106,800 -1900 -1.75 107,800 108,600 106,100 103,563 11,047,132,500
일진하이솔루스 (271940) 15,680 -360 -2.24 15,990 16,070 15,510 69,362 1,092,124,560
제일약품 (271980) 11,060 -90 -.81 11,190 11,190 11,030 4,060 44,956,660
한화시스템 (272210) 33,100 950 2.95 31,500 33,450 31,400 3,493,148 113,853,950,300
진에어 (272450) 10,030 -50 -.5 10,080 10,140 9,990 145,851 1,466,094,470
삼양패키징 (272550) 14,530 -20 -.14 14,590 14,610 14,490 8,811 128,077,180
에이피알 (278470) 55,300 1000 1.84 54,000 55,800 53,500 293,835 16,142,652,200
롯데웰푸드 (280360) 114,400 -1200 -1.04 116,700 116,700 113,600 13,763 1,578,138,400
케이씨텍 (281820) 37,150 -350 -.93 37,000 37,900 36,500 74,834 2,770,523,550
BGF리테일 (282330) 104,100 -2200 -2.07 105,400 105,800 103,900 42,924 4,484,975,000
쿠쿠홈시스 (284740) 20,650 -50 -.24 20,600 20,800 20,350 12,962 265,957,250
SK케미칼 (285130) 43,600 -1000 -2.24 44,650 44,650 43,550 30,369 1,335,483,300
SK케미칼우 (28513K) 20,800 -300 -1.42 21,100 21,250 20,650 937 19,622,150
롯데이노베이트 (286940) 20,600 -50 -.24 20,600 20,650 20,450 14,489 298,206,450
하나제약 (293480) 10,570 -10 -.09 10,580 10,600 10,530 4,902 51,770,630
신한알파리츠 (293940) 6,030 -10 -.17 6,020 6,090 6,000 212,011 1,282,609,460
HDC현대산업개발 (294870) 19,370 600 3.2 18,750 19,530 18,590 469,311 9,072,358,850
효성화학 (298000) 41,650 -50 -.12 43,150 43,150 40,550 10,970 454,267,200
효성티앤씨 (298020) 216,500 -21000 -8.84 235,500 235,500 215,000 44,485 9,887,958,000
효성중공업 (298040) 455,500 -3000 -.65 446,500 459,500 445,000 53,421 24,239,997,500
HS효성첨단소재 (298050) 196,500 -5500 -2.72 201,500 202,000 196,400 14,246 2,827,461,200
에어부산 (298690) 2,290 0 0 2,290 2,295 2,275 128,252 293,093,680
한일시멘트 (300720) 15,910 80 .51 15,700 16,150 15,700 65,676 1,050,556,270
SK바이오사이언스 (302440) 46,400 -1500 -3.13 47,700 47,700 46,400 276,008 12,937,536,150
세아제강 (306200) 158,200 1800 1.15 156,300 161,000 156,000 26,494 4,196,424,100
현대오토에버 (307950) 136,900 -2100 -1.51 138,900 138,900 136,900 37,168 5,106,236,600
씨티알모빌리티 (308170) 5,840 -70 -1.18 5,890 5,920 5,720 5,533 32,052,840
우리금융지주 (316140) 17,250 -170 -.98 17,380 17,460 17,240 1,759,234 30,474,665,700
자이에스앤디 (317400) 3,315 -10 -.3 3,325 3,345 3,280 33,957 112,886,670
HD현대에너지솔루션 (322000) 26,900 400 1.51 26,250 27,450 26,150 207,549 5,622,571,400
카카오뱅크 (323410) 24,150 50 .21 23,900 24,500 23,850 693,512 16,786,038,600
SK바이오팜 (326030) 117,400 2200 1.91 114,500 119,000 113,700 318,595 37,402,469,100
HD현대중공업 (329180) 308,000 9500 3.18 297,000 308,500 295,000 403,625 122,783,107,000
롯데리츠 (330590) 3,500 20 .57 3,485 3,510 3,450 307,295 1,072,295,480
이지스밸류리츠 (334890) 4,385 35 .8 4,360 4,400 4,345 62,999 275,442,340
두산퓨얼셀 (336260) 16,300 -390 -2.34 16,530 16,530 16,230 157,277 2,567,673,410
두산퓨얼셀1우 (33626K) 4,765 -50 -1.04 4,815 4,815 4,735 3,568 17,049,140
두산퓨얼셀2우B (33626L) 7,710 -140 -1.78 7,770 7,850 7,710 864 6,686,480
솔루스첨단소재 (336370) 10,100 -300 -2.88 10,240 10,420 10,050 176,274 1,792,052,180
솔루스첨단소재1우 (33637K) 2,100 -40 -1.87 2,135 2,140 2,095 50,897 107,649,655
솔루스첨단소재2우B (33637L) 4,320 -5 -.12 4,365 4,365 4,225 1,842 7,905,655
NH프라임리츠 (338100) 4,540 30 .67 4,510 4,545 4,510 20,994 95,104,285
교촌에프앤비 (339770) 5,860 310 5.59 5,550 6,000 5,520 278,826 1,620,006,560
KCC글라스 (344820) 33,850 -450 -1.31 34,250 34,300 33,550 54,390 1,842,442,850
제이알글로벌리츠 (348950) 2,530 25 1 2,510 2,530 2,490 681,271 1,709,945,180
이지스레지던스리츠 (350520) 4,020 25 .63 3,995 4,030 3,985 38,243 153,478,830
하이브 (352820) 251,000 5000 2.03 246,000 254,000 245,500 188,260 47,061,727,000
대덕전자 (353200) 19,200 -250 -1.29 19,120 19,380 18,900 274,898 5,261,233,700
대덕전자1우 (35320K) 8,200 -100 -1.2 8,200 8,300 8,130 3,671 30,033,070
코람코라이프인프라리츠 (357120) 4,380 105 2.46 4,275 4,380 4,255 119,665 518,841,370
미래에셋맵스리츠 (357250) 2,525 20 .8 2,505 2,540 2,500 36,881 92,797,615
마스턴프리미어리츠 (357430) 1,557 7 .45 1,540 1,560 1,540 68,264 105,794,350
SK아이이테크놀로지 (361610) 28,050 -800 -2.77 29,000 29,350 27,850 299,468 8,476,638,950
티와이홀딩스 (363280) 2,595 -10 -.38 2,605 2,625 2,560 28,304 73,421,060
티와이홀딩스우 (36328K) 3,925 0 0 3,980 3,980 3,905 596 2,335,810
ESR켄달스퀘어리츠 (365550) 4,950 10 .2 4,940 4,960 4,910 140,545 693,398,250
한컴라이프케어 (372910) 3,470 -15 -.43 3,495 3,495 3,435 216,493 750,760,675
LG에너지솔루션 (373220) 373,500 -12000 -3.11 386,000 386,000 372,500 140,338 52,854,766,500
DL이앤씨 (375500) 40,600 1100 2.78 39,100 41,000 39,000 287,785 11,650,307,950
DL이앤씨우 (37550K) 16,750 150 .9 16,600 16,850 16,590 9,272 155,142,370
DL이앤씨2우(전환) (37550L) 24,650 550 2.28 23,800 24,800 23,750 5,278 129,485,100
디앤디플랫폼리츠 (377190) 3,215 0 0 3,220 3,220 3,180 65,223 208,686,825
카카오페이 (377300) 31,750 -200 -.63 31,850 32,450 31,350 179,329 5,689,246,900
바이오노트 (377740) 4,915 45 .92 4,865 4,960 4,820 157,139 771,092,840
화승알앤에이 (378850) 3,035 -15 -.49 3,020 3,050 3,005 20,474 61,922,650
케이카 (381970) 13,490 90 .67 13,400 13,550 13,350 58,826 791,866,130
F&F (383220) 71,600 -1400 -1.92 72,300 73,100 71,100 46,673 3,350,741,200
LX홀딩스 (383800) 6,880 30 .44 6,850 6,910 6,820 175,441 1,206,660,230
LX홀딩스1우 (38380K) 7,920 10 .13 7,940 7,950 7,900 519 4,112,030
SK리츠 (395400) 5,110 -10 -.2 5,120 5,160 5,060 253,460 1,295,779,820
미래에셋글로벌리츠 (396690) 2,700 0 0 2,730 2,730 2,680 91,484 247,222,650
NH올원리츠 (400760) 3,490 -5 -.14 3,475 3,500 3,465 33,951 118,236,785
SK스퀘어 (402340) 94,800 -3100 -3.17 95,100 95,500 92,600 309,063 29,147,117,000
쏘카 (403550) 15,130 -140 -.92 15,270 15,360 15,120 1,696 25,762,730
신한서부티엔디리츠 (404990) 3,480 -10 -.29 3,510 3,510 3,420 89,270 307,392,425
KB발해인프라 (415640) 7,310 -70 -.95 7,380 7,390 7,260 154,135 1,125,861,760
코람코더원리츠 (417310) 4,800 10 .21 4,770 4,815 4,770 42,068 201,803,795
KB스타리츠 (432320) 3,655 75 2.09 3,580 3,680 3,570 84,563 307,401,660
HD현대마린솔루션 (443060) 134,200 -1900 -1.4 134,900 136,100 132,600 244,818 32,809,784,700
유니드비티플러스 (446070) 3,855 -20 -.52 3,860 3,885 3,820 17,275 66,519,225
삼성FN리츠 (448730) 4,635 35 .76 4,600 4,635 4,570 31,983 147,075,500
에코프로머티 (450080) 94,500 -6400 -6.34 100,200 100,500 94,400 837,909 80,416,432,500
코오롱모빌리티그룹 (450140) 2,815 -20 -.71 2,760 3,030 2,710 4,314,309 12,321,360,115
코오롱모빌리티그룹우 (45014K) 4,550 -40 -.87 4,590 4,590 4,420 13,853 62,925,805
한화리츠 (451800) 3,695 20 .54 3,685 3,750 3,655 636,337 2,356,622,810
한화갤러리아 (452260) 1,265 -11 -.86 1,269 1,273 1,255 497,216 626,854,394
한화갤러리아우 (45226K) 2,535 35 1.4 2,470 2,685 2,470 8,859 23,210,650
현대그린푸드 (453340) 14,320 -160 -1.1 14,610 14,610 14,220 39,124 559,878,500
두산로보틱스 (454910) 68,600 -1300 -1.86 69,600 69,900 68,400 275,671 19,002,973,700
OCI (456040) 63,300 -2100 -3.21 64,800 64,800 63,300 64,377 4,102,981,300
이수스페셜티케미컬 (457190) 54,900 100 .18 54,300 56,400 52,900 885,633 48,618,891,300
동국씨엠 (460850) 6,930 -10 -.14 6,940 7,000 6,840 112,850 781,824,610
동국제강 (460860) 9,110 -170 -1.83 9,250 9,360 9,020 495,496 4,551,051,510
조선내화 (462520) 14,990 40 .27 14,880 15,020 14,880 2,607 39,004,390
시프트업 (462870) 61,100 100 .16 60,900 62,300 60,500 142,074 8,701,006,500
STX그린로지스 (465770) 9,200 -30 -.33 9,230 9,490 9,090 193,194 1,797,569,120
SK이터닉스 (475150) 15,480 560 3.75 14,700 15,830 14,520 1,208,774 18,732,563,840
더본코리아 (475560) 30,650 -550 -1.76 30,900 30,950 30,600 55,584 1,709,343,750
신한글로벌액티브리츠 (481850) 1,723 8 .47 1,715 1,724 1,705 95,817 164,512,933
엠앤씨솔루션 (484870) 69,100 100 .14 69,300 70,500 67,000 106,746 7,333,305,900
HS효성 (487570) 30,100 -900 -2.9 31,000 31,000 30,100 6,174 188,181,050
한화비전 (489790) 47,000 1000 2.17 45,250 47,650 44,250 1,264,810 58,410,518,450
GS피앤엘 (499790) 22,850 200 .88 22,250 23,250 22,250 50,003 1,140,355,400
엘브이엠씨홀딩스 (900140) 1,738 -22 -1.25 1,770 1,792 1,731 500,338 881,373,944
프레스티지바이오파마 (950210) 14,190 20 .14 14,100 14,250 13,900 44,193 623,338,840

Leave a Comment