KOSPI 20250227

KOSPI 일별 조회 데이터 [961] (2025-02-27)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,320 -80 -1.25 6,400 6,420 6,280 66,800 424,640,620
KR모터스 (000040) 421 -9 -2.09 433 437 420 184,812 78,356,539
경방 (000050) 6,320 20 .32 6,300 6,320 6,250 1,667 10,463,560
삼양홀딩스 (000070) 62,200 -400 -.64 62,700 62,700 61,700 18,427 1,144,189,200
삼양홀딩스우 (000075) 60,300 0 0 60,300 60,600 60,300 679 40,972,800
하이트진로 (000080) 19,240 -70 -.36 19,250 19,300 19,090 159,661 3,056,407,910
하이트진로2우B (000087) 15,290 0 0 15,290 15,370 15,220 192 2,930,900
유한양행 (000100) 127,700 2300 1.83 126,000 129,400 124,500 1,095,013 139,327,488,700
유한양행우 (000105) 112,400 1500 1.35 110,900 113,500 110,300 11,101 1,246,302,400
CJ대한통운 (000120) 95,700 -800 -.83 95,600 97,100 94,800 62,978 6,022,434,400
하이트진로홀딩스 (000140) 8,850 10 .11 8,860 8,860 8,790 13,365 117,868,890
하이트진로홀딩스우 (000145) 10,280 0 0 10,290 10,290 10,210 188 1,929,580
두산 (000150) 354,500 -13000 -3.54 371,500 383,000 349,500 189,264 69,034,145,000
두산우 (000155) 154,300 -4100 -2.59 161,000 162,000 154,100 11,627 1,831,845,400
두산2우B (000157) 132,100 -4900 -3.58 139,500 142,100 132,100 2,007 273,369,900
성창기업지주 (000180) 1,344 14 1.05 1,330 1,363 1,327 56,008 75,660,663
DL (000210) 35,450 100 .28 35,350 35,750 34,900 28,323 997,143,050
DL우 (000215) 19,330 -220 -1.13 19,160 19,620 19,160 280 5,447,920
유유제약 (000220) 4,740 170 3.72 4,585 4,740 4,500 82,317 380,728,695
유유제약1우 (000225) 4,835 10 .21 4,870 4,870 4,690 4,601 22,083,770
유유제약2우B (000227) 9,500 -140 -1.45 9,640 9,640 9,500 577 5,533,840
일동홀딩스 (000230) 6,470 -170 -2.56 6,650 6,650 6,210 21,267 137,981,140
한국앤컴퍼니 (000240) 16,320 20 .12 16,350 16,360 16,180 86,873 1,413,438,520
기아 (000270) 94,600 500 .53 93,700 94,700 93,600 841,391 79,271,472,400
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,080 80 .57 14,050 14,150 13,700 13,081 182,635,390
노루홀딩스우 (000325) 29,100 50 .17 29,300 29,300 29,100 148 4,329,100
한화손해보험 (000370) 4,030 -45 -1.1 4,080 4,115 4,000 290,568 1,170,330,445
삼화페인트 (000390) 6,430 -290 -4.32 6,500 6,530 6,350 84,216 544,551,570
롯데손해보험 (000400) 1,830 0 0 1,830 1,840 1,823 47,737 87,375,051
대원강업 (000430) 3,840 10 .26 3,830 3,860 3,800 64,879 249,060,370
CR홀딩스 (000480) 5,460 -20 -.36 5,490 5,490 5,450 5,688 31,110,790
대동 (000490) 12,440 -360 -2.81 12,700 12,850 12,400 442,255 5,569,164,380
가온전선 (000500) 51,100 -1200 -2.29 52,800 53,500 51,000 57,740 2,989,173,900
삼일제약 (000520) 12,310 -330 -2.61 12,640 12,640 12,030 244,696 3,000,711,780
흥국화재 (000540) 3,325 5 .15 3,300 3,330 3,300 24,517 81,300,200
흥국화재우 (000545) 4,970 0 0 4,970 4,985 4,960 2,056 10,223,225
CS홀딩스 (000590) 73,100 400 .55 72,700 73,500 72,400 281 20,512,500
동아쏘시오홀딩스 (000640) 100,200 0 0 100,200 100,900 99,100 10,979 1,097,183,800
천일고속 (000650) 39,200 -150 -.38 38,900 39,350 38,200 208 8,005,450
SK하이닉스 (000660) 199,200 -3800 -1.87 204,500 205,000 198,100 3,993,419 801,483,462,385
영풍 (000670) 427,000 7000 1.67 424,500 432,000 415,000 6,366 2,711,889,000
LS네트웍스 (000680) 4,490 -180 -3.85 4,760 4,935 4,465 5,065,001 23,996,435,165
유수홀딩스 (000700) 5,430 -20 -.37 5,410 5,450 5,350 17,341 93,454,320
현대건설 (000720) 35,250 -250 -.7 35,450 35,900 34,950 564,298 19,932,334,800
현대건설우 (000725) 50,500 -1200 -2.32 51,700 51,700 49,800 1,940 98,272,500
이화산업 (000760) 10,600 50 .47 10,570 10,600 10,550 47 497,150
삼성화재 (000810) 391,000 -2500 -.64 394,000 394,000 385,000 52,682 20,472,378,500
삼성화재우 (000815) 291,000 -2000 -.68 293,000 294,000 290,000 5,605 1,634,130,000
화천기공 (000850) 29,850 600 2.05 29,800 30,700 29,300 38,697 1,162,830,550
강남제비스코 (000860) 24,850 50 .2 24,350 24,850 24,250 4,245 104,121,000
한화 (000880) 42,250 -300 -.71 43,300 44,200 42,000 689,448 29,600,791,950
한화우 (000885) 41,800 450 1.09 43,000 43,000 41,000 151 6,308,400
한화3우B (00088K) 18,000 -150 -.83 18,180 18,390 17,880 70,544 1,272,243,270
보해양조 (000890) 456 -2 -.44 458 469 456 110,968 50,911,854
유니온 (000910) 5,610 -170 -2.94 5,690 5,770 5,590 502,811 2,839,558,110
전방 (000950) 18,900 20 .11 19,090 19,090 18,710 1,688 31,833,640
한국주철관 (000970) 6,180 -40 -.64 6,170 6,240 6,170 6,480 40,131,390
DB하이텍 (000990) 48,150 -600 -1.23 48,900 49,300 47,850 288,935 14,027,605,550
페이퍼코리아 (001020) 767 5 .66 762 780 759 8,033 6,160,906
CJ (001040) 108,800 -4700 -4.14 113,500 114,100 107,600 102,508 11,210,521,100
CJ우 (001045) 61,400 -1600 -2.54 62,900 62,900 61,100 6,227 384,788,200
CJ4우(전환) (00104K) 86,500 -1500 -1.7 87,600 87,900 84,600 14,804 1,272,044,200
JW중외제약 (001060) 23,200 0 0 23,200 23,300 22,950 64,750 1,495,552,900
JW중외제약우 (001065) 28,300 -1550 -5.19 29,550 29,550 27,700 933 26,136,850
JW중외제약2우B (001067) 60,700 0 0 60,700 60,700 60,700 4 242,800
대한방직 (001070) 5,430 -60 -1.09 5,430 5,500 5,380 3,542 19,243,480
만호제강 (001080) 24,600 150 .61 24,450 24,900 23,850 1,386 33,626,150
LX인터내셔널 (001120) 26,500 -1850 -6.53 26,550 27,050 26,350 835,999 22,271,360,000
대한제분 (001130) 128,500 -200 -.16 128,800 128,800 127,800 1,056 135,276,100
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,675 -55 -2.01 2,735 2,735 2,650 545,719 1,467,705,045
금호전기 (001210) 756 -3 -.4 759 777 745 79,629 60,198,038
동국홀딩스 (001230) 7,730 -40 -.51 7,790 7,790 7,660 21,887 168,802,840
GS글로벌 (001250) 2,660 -50 -1.85 2,700 2,730 2,620 683,485 1,824,431,620
남광토건 (001260) 8,320 -30 -.36 8,320 8,350 8,210 17,364 143,639,040
부국증권 (001270) 27,250 250 .93 26,750 27,250 26,750 703 19,027,850
부국증권우 (001275) 21,950 0 0 21,950 22,000 21,900 390 8,554,500
상상인증권 (001290) 421 4 .96 418 426 414 53,223 22,236,829
백광산업 (001340) 7,640 -110 -1.42 7,760 7,780 7,560 210,006 1,609,073,490
삼성제약 (001360) 1,611 -26 -1.59 1,637 1,637 1,600 201,380 325,129,064
SG글로벌 (001380) 3,190 -230 -6.73 3,560 3,630 3,190 2,186,938 7,281,117,290
KG케미칼 (001390) 4,025 -40 -.98 4,065 4,095 4,025 109,019 442,449,755
태원물산 (001420) 3,720 -15 -.4 3,735 3,895 3,705 5,767 21,637,710
세아베스틸지주 (001430) 19,840 20 .1 19,820 20,000 19,570 71,623 1,418,621,080
대한전선 (001440) 12,520 -160 -1.26 12,710 12,810 12,500 822,921 10,394,336,420
현대해상 (001450) 23,950 0 0 24,000 24,050 23,750 350,646 8,365,580,350
BYC (001460) 27,450 300 1.1 27,500 27,500 27,150 1,637 44,573,450
BYC우 (001465) 12,680 50 .4 12,630 12,740 12,560 101 1,279,590
삼부토건 (001470) 918 0 0 0 0 0 0 0
현대차증권 (001500) 6,300 -30 -.47 6,350 6,360 6,220 106,340 668,177,200
SK증권 (001510) 482 -2 -.41 484 484 480 588,841 283,776,532
SK증권우 (001515) 1,743 38 2.23 1,720 1,745 1,720 9,167 15,880,265
동양 (001520) 658 -5 -.75 663 663 653 387,991 254,867,446
동양우 (001525) 4,110 -20 -.48 4,200 4,245 4,105 325 1,367,425
동양2우B (001527) 8,480 50 .59 8,430 8,480 8,380 49 413,570
DI동일 (001530) 46,750 -150 -.32 46,950 46,950 45,750 28,620 1,327,708,150
조비 (001550) 10,910 -40 -.37 11,090 11,090 10,900 5,992 65,637,200
제일연마 (001560) 9,590 210 2.24 9,700 9,700 9,330 738 7,032,030
금양 (001570) 23,300 -600 -2.51 23,900 24,650 22,950 4,305,740 101,843,205,900
케이비아이동국실업 (001620) 500 7 1.42 498 511 492 157,946 79,113,752
종근당홀딩스 (001630) 45,450 -400 -.87 45,600 45,700 45,350 810 36,842,000
대상 (001680) 23,650 100 .42 23,450 23,700 23,150 80,714 1,893,984,400
대상우 (001685) 17,520 -70 -.4 17,580 17,580 17,340 4,896 85,455,620
신영증권 (001720) 87,000 300 .35 86,100 87,900 85,800 2,135 184,449,000
SK네트웍스 (001740) 4,445 0 0 4,440 4,470 4,400 265,216 1,173,320,840
한양증권 (001750) 12,510 -10 -.08 12,460 12,680 12,460 13,135 165,040,520
한양증권우 (001755) 13,020 -80 -.61 13,190 13,190 12,910 966 12,574,880
SHD (001770) 14,560 0 0 14,560 14,560 14,390 714 10,364,630
알루코 (001780) 2,230 -45 -1.98 2,285 2,290 2,225 327,135 733,032,745
대한제당 (001790) 2,665 -5 -.19 2,675 2,675 2,650 67,892 180,438,730
대한제당우 (001795) 2,260 -15 -.66 2,275 2,300 2,250 10,606 23,987,505
오리온홀딩스 (001800) 15,250 -580 -3.66 15,450 15,490 15,080 234,972 3,575,571,950
삼화콘덴서 (001820) 29,250 -850 -2.82 30,400 30,450 29,100 47,338 1,401,347,750
KISCO홀딩스 (001940) 19,200 250 1.32 19,110 19,250 18,900 7,461 142,212,920
코오롱 (002020) 17,300 -100 -.57 17,400 17,540 17,140 22,712 391,758,320
코오롱우 (002025) 13,000 0 0 13,170 13,170 12,890 2,632 34,340,810
아세아 (002030) 258,000 -500 -.19 259,500 260,000 255,000 1,227 315,011,000
비비안 (002070) 846 -1 -.12 848 870 845 76,234 64,783,178
경농 (002100) 9,160 -40 -.43 9,200 9,200 9,160 7,843 71,938,940
고려산업 (002140) 2,900 0 0 2,895 2,925 2,890 117,766 341,799,400
도화엔지니어링 (002150) 6,720 -70 -1.03 6,790 6,790 6,710 31,558 212,679,640
삼양통상 (002170) 47,600 -400 -.83 48,000 48,250 47,550 4,031 192,609,150
한국수출포장 (002200) 2,730 15 .55 2,715 2,745 2,715 51,137 139,384,555
동성제약 (002210) 3,910 10 .26 3,905 3,935 3,860 34,915 135,955,045
한일철강 (002220) 1,958 -30 -1.51 1,980 1,994 1,940 5,927 11,632,470
고려제강 (002240) 17,980 -150 -.83 18,160 18,190 17,930 8,339 149,899,850
아세아제지 (002310) 7,040 -240 -3.3 7,280 7,280 6,980 412,644 2,916,307,410
한진 (002320) 19,700 -100 -.51 19,770 19,800 19,610 6,190 121,604,550
넥센타이어 (002350) 5,480 30 .55 5,450 5,530 5,440 130,602 713,934,450
넥센타이어1우B (002355) 2,815 10 .36 2,820 2,820 2,800 7,682 21,530,620
SH에너지화학 (002360) 493 -3 -.6 496 497 492 178,237 88,101,603
KCC (002380) 269,500 -6500 -2.36 271,000 274,000 266,500 27,808 7,501,165,000
한독 (002390) 11,700 -250 -2.09 11,910 11,990 11,180 22,634 264,872,200
범양건영 (002410) 3,075 -190 -5.82 3,105 3,210 3,000 1,834,698 5,674,946,695
세기상사 (002420) 5,150 20 .39 5,070 5,290 5,070 1,581 8,086,320
삼익악기 (002450) 1,204 -23 -1.87 1,227 1,246 1,204 339,850 415,018,199
HS화성 (002460) 9,330 -20 -.21 9,350 9,490 9,250 12,861 120,206,290
조흥 (002600) 164,400 -1900 -1.14 166,300 166,300 164,400 18 2,985,600
제일파마홀딩스 (002620) 7,350 0 0 7,520 7,640 7,150 3,366 24,630,420
오리엔트바이오 (002630) 1,667 -1 -.06 1,616 1,715 1,611 4,722,845 7,826,928,781
동일제강 (002690) 1,250 -29 -2.27 1,268 1,275 1,234 18,286 22,798,518
신일전자 (002700) 1,500 -5 -.33 1,505 1,513 1,500 172,828 260,024,606
TCC스틸 (002710) 31,450 -450 -1.41 31,950 32,100 30,900 206,407 6,490,123,350
국제약품 (002720) 5,020 -30 -.59 5,080 5,090 4,980 93,810 471,438,745
보락 (002760) 1,078 4 .37 1,083 1,083 1,072 120,571 129,544,995
진흥기업 (002780) 825 -5 -.6 829 837 820 176,259 145,692,205
진흥기업우B (002785) 3,160 5 .16 3,165 3,170 3,160 2,205 6,984,905
진흥기업2우B (002787) 9,820 -70 -.71 9,890 9,890 9,820 19 186,970
아모레G (002790) 22,150 150 .68 21,950 22,300 21,800 265,516 5,863,532,900
아모레G우 (002795) 9,220 80 .88 9,190 9,240 9,140 3,139 28,832,620
아모레G3우(전환) (00279K) 18,250 70 .39 18,180 18,330 18,170 2,922 53,283,550
삼영무역 (002810) 13,500 50 .37 13,410 13,530 13,390 12,664 170,591,310
SUN&L (002820) 2,770 50 1.84 2,715 2,770 2,700 3,298 9,023,010
미원상사 (002840) 182,100 700 .39 181,400 182,300 179,900 2,470 447,801,100
신풍 (002870) 1,162 -35 -2.92 1,187 1,200 1,149 97,681 114,665,041
대유에이텍 (002880) 1,011 -2 -.2 1,015 1,018 1,007 19,082 19,293,450
TYM (002900) 5,210 -220 -4.05 5,380 5,400 5,200 564,349 2,979,295,970
유성기업 (002920) 1,875 -2 -.11 1,868 1,883 1,868 6,187 11,610,991
한국쉘석유 (002960) 319,500 -4000 -1.24 322,500 322,500 317,000 2,270 723,010,000
금호건설 (002990) 2,725 -25 -.91 2,745 2,775 2,700 51,089 139,395,430
금호건설우 (002995) 13,370 10 .07 13,020 13,370 13,000 6,506 85,197,450
부광약품 (003000) 4,860 -140 -2.8 5,020 5,030 4,860 145,926 715,089,405
혜인 (003010) 5,360 -110 -2.01 5,470 5,490 5,350 69,115 372,305,400
세아제강지주 (003030) 232,000 -11500 -4.72 240,500 242,000 228,500 9,788 2,282,984,000
에이프로젠바이오로직스 (003060) 733 -13 -1.74 749 758 733 405,041 301,444,221
코오롱글로벌 (003070) 9,010 -130 -1.42 9,030 9,200 8,970 22,179 200,313,600
코오롱글로벌우 (003075) 15,590 40 .26 15,840 15,840 15,550 710 11,093,260
성보화학 (003080) 2,470 0 0 2,470 2,470 2,445 10,638 26,136,860
대웅 (003090) 20,950 -400 -1.87 21,300 21,300 20,750 26,728 558,724,700
일성아이에스 (003120) 15,520 0 0 15,580 15,580 15,450 1,224 18,983,810
디아이 (003160) 14,040 -1220 -7.99 15,500 15,860 14,010 1,324,761 19,492,630,090
일신방직 (003200) 8,330 0 0 8,350 8,350 8,240 11,942 98,962,640
대원제약 (003220) 14,330 -120 -.83 14,450 14,500 14,320 34,189 490,708,690
삼양식품 (003230) 884,000 8000 .91 873,000 887,000 867,000 33,779 29,653,849,000
태광산업 (003240) 736,000 -34000 -4.42 784,000 784,000 730,000 1,820 1,357,002,000
흥아해운 (003280) 1,772 -25 -1.39 1,779 1,806 1,765 1,431,939 2,543,267,338
한일홀딩스 (003300) 14,000 -230 -1.62 14,220 14,320 14,000 19,671 277,735,580
한국화장품제조 (003350) 49,850 1850 3.85 48,600 51,000 48,100 225,803 11,258,028,300
유화증권 (003460) 2,285 25 1.11 2,240 2,295 2,235 37,906 86,033,105
유화증권우 (003465) 2,230 5 .22 2,200 2,235 2,200 12,266 27,172,710
유안타증권 (003470) 2,665 -10 -.37 2,675 2,675 2,660 131,132 349,426,855
유안타증권우 (003475) 2,905 -30 -1.02 2,940 2,940 2,890 31,887 92,678,960
한진중공업홀딩스 (003480) 3,515 5 .14 3,500 3,525 3,475 10,737 37,516,465
대한항공 (003490) 24,400 250 1.04 24,250 24,950 24,200 2,015,027 49,395,800,100
대한항공우 (003495) 22,200 -100 -.45 22,300 22,350 22,200 1,729 38,491,650
영진약품 (003520) 2,070 -35 -1.66 2,100 2,105 2,070 144,316 300,397,625
한화투자증권 (003530) 3,530 -30 -.84 3,540 3,555 3,500 639,652 2,249,488,435
한화투자증권우 (003535) 6,100 30 .49 6,070 6,120 6,060 1,914 11,644,600
대신증권 (003540) 17,150 20 .12 17,130 17,150 16,990 41,449 706,859,120
대신증권우 (003545) 16,050 -190 -1.17 16,210 16,210 16,010 36,118 580,826,980
대신증권2우B (003547) 15,400 -100 -.65 15,530 15,530 15,350 26,355 405,644,170
LG (003550) 70,100 0 0 70,300 70,400 69,500 260,310 18,187,229,100
LG우 (003555) 57,500 -100 -.17 57,500 57,900 57,300 7,734 444,986,500
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 29,500 -50 -.17 29,600 30,250 28,950 106,300 3,128,641,400
HLB글로벌 (003580) 4,525 265 6.22 4,270 4,685 4,270 826,974 3,754,003,110
방림 (003610) 4,090 -25 -.61 4,125 4,185 4,040 210,208 863,038,390
KG모빌리티 (003620) 4,600 100 2.22 4,520 4,640 4,470 1,530,790 6,966,802,100
미창석유 (003650) 90,200 300 .33 89,900 90,900 89,900 268 24,243,100
포스코퓨처엠 (003670) 147,400 -3600 -2.38 151,000 151,000 146,000 276,329 40,850,037,100
한성기업 (003680) 4,955 40 .81 4,915 5,080 4,900 11,933 59,050,265
코리안리 (003690) 8,190 70 .86 8,120 8,200 8,120 206,189 1,680,633,990
삼영 (003720) 4,550 -165 -3.5 4,665 4,690 4,440 620,164 2,805,017,260
진양산업 (003780) 9,500 -210 -2.16 9,600 9,740 9,160 344,702 3,241,068,510
대한화섬 (003830) 107,200 300 .28 107,300 107,300 106,300 108 11,511,600
보령 (003850) 10,180 -70 -.68 10,270 10,270 10,070 89,533 908,778,880
남양유업 (003920) 76,000 -500 -.65 76,500 77,000 75,500 13,789 1,050,697,500
남양유업우 (003925) 41,000 -850 -2.03 41,900 41,900 40,500 8,139 333,198,400
사조대림 (003960) 42,200 -700 -1.63 42,850 42,950 42,200 13,821 586,668,100
롯데정밀화학 (004000) 41,450 -250 -.6 41,550 41,950 41,150 40,043 1,659,625,650
현대제철 (004020) 26,900 1000 3.86 25,700 26,900 25,700 736,290 19,542,379,500
SG세계물산 (004060) 329 -10 -2.95 338 340 329 580,768 193,211,289
신흥 (004080) 14,500 -50 -.34 14,550 14,550 14,430 544 7,872,450
한국석유 (004090) 13,160 -70 -.53 13,300 13,300 13,130 69,483 915,212,460
태양금속 (004100) 3,175 25 .79 3,155 3,195 3,130 427,284 1,349,381,200
태양금속우 (004105) 5,200 50 .97 5,150 5,200 5,140 9,222 47,782,260
동방 (004140) 2,265 -5 -.22 2,290 2,305 2,250 263,785 599,341,490
한솔홀딩스 (004150) 2,520 20 .8 2,505 2,525 2,495 34,743 87,349,430
신세계 (004170) 147,500 1200 .82 145,700 148,500 144,200 24,759 3,621,134,000
NPC (004250) 4,115 -85 -2.02 4,170 4,205 4,070 22,147 91,453,050
NPC우 (004255) 2,410 5 .21 2,420 2,420 2,380 2,864 6,872,435
남성 (004270) 1,249 156 14.27 1,146 1,313 1,133 8,582,493 10,828,366,749
현대약품 (004310) 3,510 10 .29 3,500 3,525 3,480 70,360 246,020,255
세방 (004360) 12,240 -180 -1.45 12,410 12,410 12,110 48,410 591,501,840
세방우 (004365) 7,920 -10 -.13 8,040 8,040 7,830 10,753 85,038,940
농심 (004370) 351,500 2500 .72 350,000 354,500 349,000 16,451 5,786,061,500
삼익THK (004380) 12,010 -430 -3.46 12,500 12,730 12,010 336,466 4,134,121,690
서울식품 (004410) 146 0 0 145 146 145 634,481 92,285,335
서울식품우 (004415) 1,206 -167 -12.16 1,250 1,250 1,203 42,740 52,096,417
송원산업 (004430) 12,250 -20 -.16 12,370 12,370 12,190 21,149 259,000,630
삼일씨엔에스 (004440) 4,645 145 3.22 4,565 4,690 4,440 55,125 253,072,275
삼화왕관 (004450) 31,000 200 .65 30,800 31,200 30,650 1,589 48,970,150
세방전지 (004490) 75,600 -1500 -1.95 76,600 77,300 74,700 55,966 4,241,827,500
깨끗한나라 (004540) 2,390 -5 -.21 2,375 2,400 2,320 67,844 160,234,795
깨끗한나라우 (004545) 12,090 30 .25 12,300 12,300 12,090 175 2,118,730
현대비앤지스틸 (004560) 13,120 -150 -1.13 13,300 13,300 13,080 26,193 344,108,840
삼천리 (004690) 93,000 -300 -.32 93,000 93,300 92,300 12,455 1,157,663,300
조광피혁 (004700) 53,700 100 .19 53,600 53,700 52,700 946 50,256,900
한솔테크닉스 (004710) 4,245 -50 -1.16 4,315 4,320 4,225 56,886 242,424,850
팜젠사이언스 (004720) 4,395 -20 -.45 4,420 4,450 4,385 10,483 46,180,265
써니전자 (004770) 2,250 -25 -1.1 2,270 2,300 2,250 435,824 991,615,570
효성 (004800) 47,700 -650 -1.34 48,400 48,450 47,200 17,640 839,177,300
덕성 (004830) 8,080 10 .12 8,070 8,170 8,010 198,655 1,608,859,850
덕성우 (004835) 12,860 110 .86 13,000 13,000 12,720 31,094 398,273,520
DRB동일 (004840) 4,415 45 1.03 4,380 4,445 4,370 7,243 31,847,980
티웨이홀딩스 (004870) 783 74 10.44 825 921 783 54,347,665 46,607,145,941
동일산업 (004890) 40,350 -350 -.86 40,700 40,750 39,550 5,475 219,184,200
조광페인트 (004910) 5,940 10 .17 5,920 6,050 5,870 17,966 106,228,920
씨아이테크 (004920) 1,070 10 .94 1,063 1,070 1,050 31,410 33,257,988
한신공영 (004960) 6,500 -10 -.15 6,510 6,580 6,430 16,086 104,049,820
신라교역 (004970) 8,650 -10 -.12 8,670 8,670 8,630 5,210 45,050,760
성신양회 (004980) 7,570 -120 -1.56 7,630 7,680 7,570 32,544 247,724,480
성신양회우 (004985) 10,700 -60 -.56 10,760 10,760 10,480 254 2,693,970
롯데지주 (004990) 22,650 -200 -.88 22,850 23,050 22,200 130,258 2,956,585,900
롯데지주우 (00499K) 26,900 300 1.13 26,900 26,900 26,000 300 7,978,950
휴스틸 (005010) 4,480 -45 -.99 4,560 4,580 4,460 440,541 1,991,484,760
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 57,800 -1000 -1.7 59,400 60,200 57,100 712,050 41,412,324,500
SGC에너지 (005090) 23,400 50 .21 23,500 23,550 23,300 12,278 287,491,600
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 96,200 3100 3.33 93,100 97,500 93,000 71,681 6,877,547,700
녹십자홀딩스 (005250) 14,560 -130 -.88 14,570 14,680 14,380 61,306 885,826,270
녹십자홀딩스2우 (005257) 23,000 150 .66 23,050 23,050 23,000 71 1,649,700
롯데칠성 (005300) 106,500 400 .38 106,200 106,500 105,400 13,995 1,482,838,100
롯데칠성우 (005305) 66,200 0 0 66,200 66,500 66,000 346 22,905,100
온타이드 (005320) 487 1 .21 494 494 478 81,461 39,303,961
모나미 (005360) 2,105 -5 -.24 2,110 2,125 2,030 9,952 20,767,405
현대차 (005380) 200,500 -4500 -2.2 200,500 201,000 199,300 890,406 178,148,325,900
현대차우 (005385) 153,800 -5900 -3.69 155,000 156,000 153,500 108,007 16,641,260,500
현대차2우B (005387) 162,200 -4800 -2.87 162,000 163,000 160,200 137,069 22,072,980,500
현대차3우B (005389) 153,700 -5500 -3.45 154,800 156,000 153,100 22,888 3,524,676,200
신성통상 (005390) 2,220 15 .68 2,200 2,230 2,190 55,379 122,540,455
코스모화학 (005420) 20,150 -650 -3.13 20,900 20,950 20,000 147,121 2,976,988,050
한국공항 (005430) 52,800 100 .19 52,700 53,100 52,000 3,462 181,899,800
현대지에프홀딩스 (005440) 5,580 -50 -.89 5,560 5,630 5,520 182,816 1,015,647,890
POSCO홀딩스 (005490) 281,000 -1000 -.35 282,000 284,000 277,000 289,593 81,312,003,500
삼진제약 (005500) 17,890 30 .17 17,860 17,950 17,780 15,752 281,589,110
SPC삼립 (005610) 50,800 -500 -.97 51,800 51,900 50,000 22,961 1,165,377,800
삼영전자 (005680) 10,210 -90 -.87 10,390 10,390 10,050 34,188 348,816,300
파미셀 (005690) 10,490 -640 -5.75 11,230 11,650 10,400 1,236,271 13,571,178,270
넥센 (005720) 4,600 200 4.55 4,400 4,600 4,400 45,778 206,262,850
넥센우 (005725) 3,060 35 1.16 3,030 3,065 3,030 3,372 10,217,660
크라운해태홀딩스 (005740) 5,420 -80 -1.45 5,510 5,560 5,420 15,441 84,654,900
크라운해태홀딩스우 (005745) 7,880 -10 -.13 7,890 7,890 7,880 789 6,217,540
대림B&Co (005750) 4,075 -5 -.12 4,090 4,100 4,035 23,653 96,135,085
신영와코루 (005800) 10,230 -40 -.39 10,270 10,270 10,140 11,936 121,600,250
풍산홀딩스 (005810) 27,400 -1100 -3.86 27,750 27,750 27,200 55,278 1,514,595,800
원림 (005820) 13,890 -160 -1.14 13,970 13,970 13,770 3,133 43,428,570
DB손해보험 (005830) 93,500 -900 -.95 92,900 94,000 90,600 309,722 28,713,795,900
에스엘 (005850) 36,450 -950 -2.54 36,950 37,500 35,950 246,892 8,999,588,550
휴니드 (005870) 7,980 -80 -.99 8,040 8,080 7,970 98,856 791,061,170
대한해운 (005880) 1,759 -29 -1.62 1,793 1,803 1,751 1,543,138 2,732,780,056
삼성전자 (005930) 56,300 -300 -.53 56,500 57,100 56,200 14,975,356 846,530,583,128
삼성전자우 (005935) 46,800 -50 -.11 47,300 47,450 46,800 723,707 34,013,839,950
NH투자증권 (005940) 15,320 40 .26 15,210 15,320 15,080 346,623 5,273,443,750
NH투자증권우 (005945) 13,220 -90 -.68 13,360 13,360 13,150 50,807 670,448,370
이수화학 (005950) 6,980 -40 -.57 7,000 7,150 6,900 73,925 515,192,870
동부건설 (005960) 3,555 -15 -.42 3,600 3,600 3,530 28,436 100,841,085
동부건설우 (005965) 19,340 -180 -.92 19,590 19,590 19,340 210 4,064,100
동원산업 (006040) 35,650 150 .42 35,500 36,100 35,200 13,503 480,013,400
화승인더 (006060) 5,150 120 2.39 5,030 5,270 5,010 333,458 1,726,964,800
사조오양 (006090) 8,730 -60 -.68 8,790 8,820 8,720 10,330 90,435,800
삼아알미늄 (006110) 33,150 -1200 -3.49 34,350 34,400 32,850 60,414 2,021,208,200
SK디스커버리 (006120) 36,300 -450 -1.22 36,400 36,450 36,100 12,815 464,417,900
SK디스커버리우 (006125) 31,950 -100 -.31 32,000 32,150 31,750 3,832 122,629,700
한국전자홀딩스 (006200) 750 3 .4 756 764 726 97,523 72,726,762
제주은행 (006220) 8,050 -140 -1.71 8,170 8,230 8,050 87,418 708,833,580
LS (006260) 118,900 -500 -.42 120,600 121,300 118,200 135,154 16,122,884,100
녹십자 (006280) 129,200 -1500 -1.15 129,400 131,000 128,800 32,412 4,196,619,400
대원전선 (006340) 3,245 -50 -1.52 3,325 3,345 3,235 975,586 3,202,234,505
대원전선우 (006345) 4,285 -50 -1.15 4,405 4,405 4,270 30,032 129,166,090
GS건설 (006360) 18,540 -230 -1.23 18,770 18,810 18,310 261,283 4,836,674,690
대구백화점 (006370) 9,800 0 0 9,700 10,380 9,580 176,745 1,765,323,320
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,230 -90 -.63 14,300 14,390 14,190 9,195 131,228,770
삼성SDI (006400) 238,500 1000 .42 240,000 242,500 236,000 432,454 103,135,702,500
삼성SDI우 (006405) 142,700 0 0 142,900 144,000 142,300 2,468 353,344,800
인스코비 (006490) 1,857 -9 -.48 1,887 1,910 1,830 965,652 1,800,493,503
대림통상 (006570) 2,430 -65 -2.61 2,490 2,490 2,430 6,481 15,853,550
대한유화 (006650) 95,400 -800 -.83 96,200 98,700 94,600 18,656 1,793,018,700
삼성공조 (006660) 18,510 230 1.26 18,590 20,850 18,340 4,967,257 96,712,001,110
영풍제지 (006740) 1,028 -18 -1.72 1,046 1,048 1,026 154,236 159,521,797
미래에셋증권 (006800) 8,920 -80 -.89 8,950 9,010 8,790 550,811 4,886,295,070
미래에셋증권우 (006805) 4,595 -55 -1.18 4,630 4,690 4,590 24,642 113,783,700
미래에셋증권2우B (00680K) 4,180 -30 -.71 4,210 4,210 4,165 340,789 1,423,892,885
AK홀딩스 (006840) 10,630 -120 -1.12 10,620 10,720 10,590 2,842 30,246,560
신송홀딩스 (006880) 7,360 410 5.9 6,940 7,580 6,820 1,007,905 7,300,903,410
태경케미컬 (006890) 11,920 30 .25 12,000 12,000 11,780 24,215 286,548,680
우성 (006980) 14,990 10 .07 14,980 15,100 14,960 716 10,749,440
GS리테일 (007070) 15,520 -350 -2.21 15,530 15,580 15,310 259,242 3,999,929,320
일신석재 (007110) 2,190 -15 -.68 2,210 2,215 2,150 1,417,145 3,090,518,545
미래아이앤지 (007120) 836 7 .84 828 843 826 46,342 38,641,698
사조산업 (007160) 36,100 -250 -.69 36,650 36,650 35,900 9,774 353,953,050
벽산 (007210) 2,170 0 0 2,155 2,190 2,150 100,909 218,545,820
한국특강 (007280) 1,653 -2 -.12 1,651 1,670 1,620 77,438 127,983,802
오뚜기 (007310) 393,000 500 .13 392,500 393,000 389,000 1,728 675,104,000
DN오토모티브 (007340) 21,800 -150 -.68 21,800 21,900 21,400 82,858 1,795,569,300
에이프로젠 (007460) 736 -12 -1.6 747 765 729 1,798,449 1,339,974,874
샘표 (007540) 41,100 200 .49 40,700 42,000 40,600 1,325 54,512,750
일양약품 (007570) 11,390 0 0 11,480 11,480 11,270 23,197 262,757,190
일양약품우 (007575) 11,670 70 .6 11,600 11,700 11,600 468 5,465,570
동방아그로 (007590) 6,100 10 .16 6,090 6,100 6,070 2,665 16,200,330
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 40,950 -1850 -4.32 43,550 43,700 40,350 1,854,927 77,590,562,450
국도화학 (007690) 33,750 250 .75 33,500 33,850 33,200 9,359 312,887,050
F&F홀딩스 (007700) 12,390 -110 -.88 12,430 12,590 12,210 5,668 70,412,220
코리아써키트 (007810) 11,850 -810 -6.4 12,890 13,000 11,820 272,594 3,319,836,070
코리아써우 (007815) 5,920 -90 -1.5 5,880 6,080 5,830 952 5,621,230
코리아써키트2우B (00781K) 5,530 80 1.47 5,450 5,610 5,380 84 454,690
서연 (007860) 7,240 -110 -1.5 7,250 7,250 7,090 71,903 514,949,240
TP (007980) 1,422 -5 -.35 1,435 1,435 1,418 91,547 130,314,074
사조동아원 (008040) 1,008 -6 -.59 1,013 1,019 1,003 211,100 212,857,408
대덕 (008060) 7,110 0 0 7,100 7,130 7,090 64,120 455,445,380
대덕1우 (00806K) 7,390 -180 -2.38 7,530 7,570 7,370 3,553 26,396,870
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,350 -220 -3.95 5,600 5,600 5,330 61,837 335,515,600
NI스틸 (008260) 3,485 -40 -1.13 3,525 3,525 3,465 40,198 139,964,555
남선알미늄 (008350) 1,417 -16 -1.12 1,432 1,432 1,413 348,213 493,746,207
남선알미우 (008355) 15,140 -70 -.46 15,140 15,240 15,140 367 5,565,630
문배철강 (008420) 2,465 -20 -.8 2,480 2,620 2,450 579,449 1,452,938,230
서흥 (008490) 16,480 -530 -3.12 17,190 17,190 16,200 24,990 415,604,060
일정실업 (008500) 10,820 170 1.6 10,650 11,000 10,650 1,557 16,818,830
윌비스 (008600) 739 15 2.07 730 748 720 783,530 575,016,048
아남전자 (008700) 1,614 -42 -2.54 1,655 1,663 1,597 796,170 1,294,199,622
율촌화학 (008730) 29,300 100 .34 29,200 29,700 28,800 100,443 2,936,851,400
호텔신라 (008770) 41,450 450 1.1 41,000 41,850 40,300 108,428 4,452,372,550
호텔신라우 (008775) 32,000 -150 -.47 32,700 32,700 31,100 8,267 264,581,700
금비 (008870) 59,000 400 .68 59,000 59,300 58,400 655 38,452,800
한미사이언스 (008930) 29,250 -650 -2.17 29,850 29,900 29,000 139,518 4,093,736,700
동양철관 (008970) 681 0 0 686 686 667 1,579,536 1,065,305,039
KCTC (009070) 3,940 -35 -.88 3,975 4,010 3,925 44,829 177,474,785
경인전자 (009140) 19,150 50 .26 19,100 19,400 18,920 2,050 39,121,280
삼성전기 (009150) 142,500 1400 .99 141,900 144,600 141,500 321,309 45,849,832,600
삼성전기우 (009155) 62,800 400 .64 62,900 63,500 62,400 3,829 240,494,600
SIMPAC (009160) 3,880 -5 -.13 3,875 3,895 3,865 73,733 285,985,490
한솔로지스틱스 (009180) 2,280 -35 -1.51 2,315 2,320 2,265 83,324 190,600,125
대양금속 (009190) 1,389 -21 -1.49 1,410 1,410 1,389 68,410 95,450,161
무림페이퍼 (009200) 2,175 -5 -.23 2,185 2,190 2,160 99,219 215,291,505
한샘 (009240) 46,850 100 .21 46,350 47,000 46,300 14,755 686,908,150
신원 (009270) 1,397 2 .14 1,392 1,400 1,378 285,770 396,591,531
광동제약 (009290) 5,660 -70 -1.22 5,730 5,730 5,630 17,311 97,974,740
참엔지니어링 (009310) 347 -4 -1.14 347 353 344 144,888 50,375,469
아진전자부품 (009320) 1,058 3 .28 1,055 1,070 1,049 65,741 69,579,405
태영건설 (009410) 2,565 20 .79 2,565 2,640 2,545 54,521 140,505,305
태영건설우 (009415) 4,635 190 4.27 4,510 4,635 4,510 4,811 22,046,125
한올바이오파마 (009420) 37,150 -250 -.67 37,700 37,850 36,900 354,638 13,229,262,100
KC그린홀딩스 (009440) 880 -85 -8.81 965 986 880 148,120 133,699,182
경동나비엔 (009450) 85,300 -300 -.35 86,900 88,000 84,600 60,613 5,222,748,000
한창제지 (009460) 716 -1 -.14 724 724 708 56,769 40,443,979
삼화전기 (009470) 37,750 -2100 -5.27 40,000 40,650 37,550 130,090 5,031,488,800
HD한국조선해양 (009540) 216,500 -6000 -2.7 219,500 220,500 213,500 265,438 57,446,357,500
무림P&P (009580) 2,745 -25 -.9 2,780 2,780 2,745 37,381 103,303,965
모토닉 (009680) 9,250 0 0 9,180 9,280 9,170 13,754 126,800,600
삼정펄프 (009770) 25,900 -350 -1.33 26,250 26,450 25,900 974 25,528,100
플레이그램 (009810) 349 -3 -.85 352 352 343 286,053 99,057,605
한화솔루션 (009830) 22,550 1650 7.89 21,300 23,250 21,300 9,851,738 222,489,088,800
한화솔루션우 (009835) 19,610 1280 6.98 18,500 23,050 18,500 337,967 7,157,069,720
명신산업 (009900) 9,770 -120 -1.21 9,870 9,990 9,760 212,132 2,092,519,290
영원무역홀딩스 (009970) 91,900 800 .88 91,100 91,900 90,000 11,369 1,033,151,900
한국내화 (010040) 2,170 -5 -.23 2,160 2,190 2,135 7,981 17,262,405
OCI홀딩스 (010060) 83,300 5000 6.39 79,600 84,700 79,600 234,199 19,470,600,200
한국무브넥스 (010100) 4,900 -25 -.51 4,895 4,985 4,745 768,231 3,706,253,915
LS ELECTRIC (010120) 251,000 -11500 -4.38 270,000 272,500 251,000 530,505 137,768,734,000
고려아연 (010130) 774,000 -8000 -1.02 778,000 782,000 761,000 15,206 11,681,241,000
삼성중공업 (010140) 15,020 70 .47 14,920 15,100 14,450 14,547,065 213,512,037,700
우진아이엔에스 (010400) 3,020 40 1.34 2,970 3,060 2,970 1,417 4,240,975
한솔PNS (010420) 1,207 0 0 1,204 1,208 1,202 19,510 23,531,655
에스엠벡셀 (010580) 1,183 -1 -.08 1,189 1,189 1,164 21,073 24,760,869
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 107,100 -1700 -1.56 109,000 109,000 105,300 452,963 48,290,759,500
진양폴리 (010640) 6,750 -270 -3.85 6,970 7,050 6,650 168,546 1,149,641,440
화천기계 (010660) 3,180 -35 -1.09 3,215 3,235 3,165 106,252 338,731,480
화신 (010690) 8,070 -270 -3.24 8,240 8,260 7,960 243,696 1,975,403,400
평화홀딩스 (010770) 7,120 1580 28.52 5,540 7,200 5,420 4,865,969 32,214,067,190
아이에스동서 (010780) 18,380 -140 -.76 18,600 18,920 18,360 42,250 787,023,530
퍼스텍 (010820) 3,355 -80 -2.33 3,435 3,455 3,350 393,354 1,332,411,745
S-Oil (010950) 57,600 200 .35 57,700 57,900 57,000 136,242 7,804,363,900
S-Oil우 (010955) 38,150 50 .13 38,600 38,600 37,700 5,271 199,527,300
삼호개발 (010960) 3,055 5 .16 3,050 3,085 3,030 26,003 79,558,085
진원생명과학 (011000) 2,180 -65 -2.9 2,250 2,275 2,175 337,023 742,431,970
LG이노텍 (011070) 168,000 6400 3.96 162,200 169,500 161,000 314,234 52,464,892,000
에넥스 (011090) 532 -2 -.37 534 539 526 146,597 78,056,844
CJ씨푸드 (011150) 3,160 0 0 3,160 3,180 3,120 181,368 570,739,285
CJ씨푸드1우 (011155) 16,310 -80 -.49 16,380 16,470 16,310 451 7,371,660
롯데케미칼 (011170) 66,300 -1200 -1.78 67,200 68,500 65,200 266,478 17,711,231,800
HMM (011200) 20,500 0 0 20,450 20,750 20,000 2,855,080 57,912,321,950
현대위아 (011210) 42,650 -250 -.58 42,700 42,750 42,150 56,247 2,387,042,300
삼화전자 (011230) 3,520 120 3.53 3,535 3,650 3,420 531,450 1,869,478,205
태림포장 (011280) 2,190 155 7.62 2,035 2,440 2,025 7,385,463 16,775,974,740
성안머티리얼스 (011300) 628 -92 -12.78 720 720 604 2,721,344 1,767,571,133
유니켐 (011330) 1,343 -19 -1.4 1,387 1,387 1,268 442,404 588,430,288
부산산업 (011390) 77,300 -1000 -1.28 78,600 78,600 76,800 4,755 367,724,800
갤럭시아에스엠 (011420) 2,200 45 2.09 2,160 2,220 2,135 1,154,731 2,510,916,890
한농화성 (011500) 20,400 1170 6.08 19,470 20,500 19,020 2,579,941 51,275,760,340
와이투솔루션 (011690) 2,290 -65 -2.76 2,370 2,370 2,260 347,506 797,196,580
한신기계 (011700) 3,280 -65 -1.94 3,350 3,385 3,280 114,633 379,903,560
현대코퍼레이션 (011760) 25,150 500 2.03 24,750 25,450 24,550 172,099 4,308,474,800
금호석유 (011780) 118,500 300 .25 118,200 119,300 115,800 196,448 23,130,497,100
금호석유우 (011785) 54,200 200 .37 53,400 54,300 53,100 2,144 115,170,900
SKC (011790) 134,200 -4700 -3.38 139,900 139,900 133,900 395,359 53,694,015,200
STX (011810) 4,365 -160 -3.54 4,530 4,530 4,345 91,121 400,337,775
신성이엔지 (011930) 1,290 -19 -1.45 1,309 1,351 1,288 1,316,682 1,733,479,792
DB (012030) 1,350 -10 -.74 1,360 1,370 1,340 145,425 196,778,911
영흥 (012160) 408 -5 -1.21 413 414 408 27,457 11,242,835
아센디오 (012170) 230 0 0 0 0 0 0 0
계양전기 (012200) 1,573 -13 -.82 1,595 1,600 1,561 71,897 113,614,903
계양전기우 (012205) 3,760 -95 -2.46 3,855 3,855 3,760 1,918 7,375,525
영화금속 (012280) 835 9 1.09 827 843 812 52,907 43,886,537
경동인베스트 (012320) 72,500 -2000 -2.68 74,600 75,000 72,300 10,460 765,427,300
현대모비스 (012330) 260,500 4000 1.56 256,500 260,500 255,000 157,654 40,837,147,444
한화에어로스페이스 (012450) 649,000 -23000 -3.42 663,000 676,000 633,000 486,498 315,749,772,000
더존비즈온 (012510) 71,800 -800 -1.1 73,700 74,900 71,700 154,328 11,262,228,700
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,950 15 .51 2,945 2,980 2,910 52,221 153,928,885
HDC (012630) 13,840 50 .36 13,790 13,870 13,670 71,516 985,996,770
모나리자 (012690) 2,975 -15 -.5 2,975 2,995 2,955 58,740 174,550,115
에스원 (012750) 61,500 600 .99 60,300 61,700 60,300 28,007 1,711,391,400
대창 (012800) 1,343 -51 -3.66 1,398 1,405 1,342 1,362,609 1,873,652,778
세우글로벌 (013000) 1,353 -12 -.88 1,365 1,371 1,350 22,762 30,941,152
일성건설 (013360) 3,310 35 1.07 3,205 3,375 3,200 822,792 2,684,162,175
화승코퍼레이션 (013520) 1,632 22 1.37 1,612 1,640 1,608 49,132 79,749,757
디와이 (013570) 4,045 -25 -.61 4,060 4,080 4,015 50,929 205,803,670
계룡건설 (013580) 13,500 10 .07 13,510 13,530 13,400 8,033 108,193,080
까뮤이앤씨 (013700) 1,264 -10 -.78 1,277 1,297 1,227 230,578 289,773,173
지엠비코리아 (013870) 3,670 5 .14 3,680 3,690 3,625 3,110 11,378,840
지누스 (013890) 18,950 -360 -1.86 19,330 19,370 18,730 45,137 855,990,930
한익스프레스 (014130) 3,535 -15 -.42 3,550 3,555 3,505 8,817 31,005,795
대영포장 (014160) 1,560 27 1.76 1,545 1,598 1,532 4,802,426 7,537,500,957
금강공업 (014280) 4,120 -100 -2.37 4,255 4,255 4,115 60,418 250,226,550
금강공업우 (014285) 6,480 0 0 6,480 6,480 6,480 25 162,000
영보화학 (014440) 4,560 200 4.59 4,355 4,560 4,295 131,415 584,611,400
극동유화 (014530) 3,485 -25 -.71 3,515 3,515 3,455 52,641 183,032,660
태경비케이 (014580) 4,725 -85 -1.77 4,805 4,815 4,710 100,441 476,566,020
한솔케미칼 (014680) 118,300 0 0 118,400 121,500 116,600 68,442 8,142,576,700
사조씨푸드 (014710) 5,520 130 2.41 5,420 5,680 5,380 375,076 2,084,580,100
HL D&I (014790) 2,325 -55 -2.31 2,380 2,380 2,310 60,343 141,140,710
동원시스템즈 (014820) 38,800 -450 -1.15 39,150 39,250 38,050 17,055 656,686,200
동원시스템즈우 (014825) 18,370 -10 -.05 18,370 18,370 18,370 203 3,729,110
유니드 (014830) 80,600 1400 1.77 79,000 82,400 77,800 74,811 6,011,717,300
성문전자 (014910) 1,172 -16 -1.35 1,188 1,188 1,160 111,473 129,980,743
성문전자우 (014915) 4,620 30 .65 4,590 4,625 4,590 28 128,855
인디에프 (014990) 797 -8 -.99 810 810 760 208,351 165,901,023
이스타코 (015020) 1,700 55 3.34 1,600 1,729 1,596 1,567,108 2,619,146,315
대창단조 (015230) 5,260 -40 -.75 5,330 5,330 5,240 46,109 242,987,080
에이엔피 (015260) 510 -6 -1.16 516 522 508 30,103 15,411,384
예스코홀딩스 (015360) 49,900 -2300 -4.41 49,500 50,200 49,500 25,825 1,284,518,700
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 23,350 -150 -.64 23,350 23,500 22,900 1,881,784 43,573,601,700
일진홀딩스 (015860) 3,765 -25 -.66 3,780 3,800 3,745 33,776 126,984,960
태경산업 (015890) 4,930 -20 -.4 4,940 4,955 4,920 27,732 136,968,820
대현 (016090) 2,270 -25 -1.09 2,290 2,300 2,260 71,124 162,092,115
삼성증권 (016360) 47,350 -400 -.84 47,300 47,850 47,000 176,933 8,346,452,750
KG스틸 (016380) 6,380 10 .16 6,420 6,480 6,350 275,787 1,767,820,110
한세예스24홀딩스 (016450) 4,025 -40 -.98 4,040 4,090 4,005 33,359 134,294,210
환인제약 (016580) 11,650 50 .43 11,570 11,660 11,560 19,974 231,777,690
신대양제지 (016590) 6,000 0 0 5,990 6,020 5,990 19,669 118,022,210
DB금융투자 (016610) 6,070 -20 -.33 6,080 6,100 5,930 93,498 561,320,560
대성홀딩스 (016710) 7,070 20 .28 7,050 7,070 7,000 8,772 61,632,500
두올 (016740) 3,285 75 2.34 3,245 3,295 3,210 151,962 497,293,680
퍼시스 (016800) 43,300 300 .7 43,000 43,300 42,250 1,385 59,715,350
웅진 (016880) 903 -6 -.66 902 916 901 92,383 83,925,131
광명전기 (017040) 1,532 -23 -1.48 1,550 1,565 1,531 80,386 123,857,826
명문제약 (017180) 1,686 -6 -.35 1,694 1,695 1,683 29,753 50,176,042
우신시스템 (017370) 6,110 -70 -1.13 6,220 6,230 6,010 92,852 568,923,110
서울가스 (017390) 49,950 0 0 49,850 50,200 49,750 4,873 243,744,750
수산중공업 (017550) 2,080 -40 -1.89 2,120 2,130 2,065 164,298 342,389,390
SK텔레콤 (017670) 56,300 -1700 -2.93 57,500 57,500 55,900 949,550 53,581,033,300
현대엘리베이 (017800) 57,100 500 .88 56,600 57,200 56,000 112,000 6,352,653,600
풀무원 (017810) 17,710 -600 -3.28 18,110 18,760 17,500 480,402 8,684,959,780
DS단석 (017860) 29,900 -600 -1.97 30,400 30,500 29,800 284,743 8,552,434,350
광전자 (017900) 1,909 19 1.01 1,890 1,909 1,864 66,689 126,489,239
E1 (017940) 63,700 -2000 -3.04 63,600 64,100 63,400 30,442 1,938,825,300
한국카본 (017960) 15,580 -200 -1.27 15,870 15,980 15,450 743,546 11,629,622,330
애경산업 (018250) 13,770 -50 -.36 13,850 13,990 13,620 41,276 567,872,390
삼성에스디에스 (018260) 126,900 -200 -.16 126,500 126,900 124,500 131,436 16,506,073,300
조일알미늄 (018470) 1,621 -24 -1.46 1,645 1,649 1,606 400,679 648,812,624
동원금속 (018500) 1,975 -23 -1.15 1,977 2,020 1,961 517,759 1,025,179,742
SK가스 (018670) 242,000 2000 .83 240,500 242,000 237,000 2,546 609,429,500
한온시스템 (018880) 4,650 -120 -2.52 4,770 4,780 4,625 2,113,143 9,881,008,475
신풍제약 (019170) 9,040 -30 -.33 9,080 9,210 9,010 145,590 1,322,425,480
신풍제약우 (019175) 14,000 -30 -.21 14,030 14,030 14,000 1,806 25,297,220
티에이치엔 (019180) 3,075 -35 -1.13 3,110 3,115 3,055 75,187 231,335,315
세아특수강 (019440) 13,170 90 .69 13,010 13,270 12,990 6,051 79,054,530
엑시큐어하이트론 (019490) 645 -86 -11.76 725 736 602 6,760,513 4,420,472,154
대교 (019680) 2,210 10 .45 2,190 2,210 2,175 42,945 93,856,365
대교우B (019685) 1,263 3 .24 1,273 1,273 1,235 10,275 12,897,425
한섬 (020000) 16,280 -30 -.18 16,310 16,450 16,170 40,865 667,810,890
키다리스튜디오 (020120) 3,580 20 .56 3,530 3,600 3,490 126,925 449,108,560
롯데에너지머티리얼즈 (020150) 28,150 -800 -2.76 29,000 29,000 27,850 130,560 3,679,967,900
아시아나항공 (020560) 10,890 30 .28 10,950 10,990 10,820 116,783 1,271,220,400
일진디스플 (020760) 888 3 .34 899 900 876 30,170 26,621,266
서원 (021050) 1,290 -21 -1.6 1,315 1,315 1,280 255,687 331,778,192
코웨이 (021240) 83,200 2000 2.46 81,900 83,900 81,000 221,048 18,303,196,200
세원정공 (021820) 8,080 -110 -1.34 8,190 8,190 8,040 21,966 177,934,550
포스코DX (022100) 25,700 700 2.8 25,200 26,100 24,650 2,800,113 71,125,925,900
삼원강재 (023000) 2,350 -10 -.42 2,370 2,370 2,335 6,581 15,484,640
MH에탄올 (023150) 5,060 -70 -1.36 5,130 5,130 5,040 5,925 30,025,100
한국종합기술 (023350) 5,550 -60 -1.07 5,690 5,690 5,500 46,112 255,641,510
동남합성 (023450) 34,350 1050 3.15 34,650 34,650 33,450 2,589 88,845,700
롯데쇼핑 (023530) 64,600 600 .94 63,700 64,600 63,500 39,242 2,513,295,300
다우기술 (023590) 21,250 -200 -.93 21,300 21,500 21,000 93,246 1,981,252,900
인지컨트롤스 (023800) 6,050 -70 -1.14 6,140 6,140 6,000 32,490 196,157,990
인팩 (023810) 5,980 0 0 5,930 6,010 5,920 4,634 27,559,720
에쓰씨엔지니어링 (023960) 1,346 -7 -.52 1,360 1,366 1,339 58,584 79,194,981
WISCOM (024070) 1,889 3 .16 1,907 1,907 1,841 8,228 15,397,193
디씨엠 (024090) 11,660 30 .26 11,700 11,700 11,450 1,358 15,810,830
기업은행 (024110) 15,620 100 .64 15,510 15,620 15,370 927,522 14,394,769,240
콜마홀딩스 (024720) 7,250 -10 -.14 7,310 7,310 7,160 54,865 396,182,340
대원화성 (024890) 981 -1 -.1 977 994 977 17,891 17,607,815
덕양산업 (024900) 2,820 -35 -1.23 2,850 2,860 2,795 57,228 162,095,745
KPX케미칼 (025000) 44,550 350 .79 44,200 44,700 44,150 2,770 123,218,800
SJM홀딩스 (025530) 3,100 -5 -.16 3,145 3,145 3,095 7,027 21,814,305
한국단자 (025540) 73,900 -1700 -2.25 75,100 75,400 73,700 20,928 1,555,971,400
미래산업 (025560) 806 -8 -.98 814 816 806 350,906 283,928,009
제이준코스메틱 (025620) 3,955 50 1.28 3,905 3,990 3,870 6,665 26,336,665
한솔홈데코 (025750) 950 20 2.15 929 989 922 1,422,436 1,372,655,743
이구산업 (025820) 4,550 -240 -5.01 4,650 4,740 4,535 991,652 4,578,668,120
남해화학 (025860) 6,570 -90 -1.35 6,660 6,680 6,540 88,749 584,886,720
한국주강 (025890) 1,783 -10 -.56 1,792 1,792 1,771 9,904 17,604,119
스틱인베스트먼트 (026890) 8,220 -210 -2.49 8,430 8,430 8,200 22,804 189,007,270
부국철강 (026940) 2,525 -5 -.2 2,520 2,540 2,510 48,031 121,147,145
동서 (026960) 24,300 450 1.89 23,650 24,500 23,550 73,827 1,782,333,000
BGF (027410) 3,500 -50 -1.41 3,480 3,500 3,445 110,875 384,863,900
마니커 (027740) 864 -7 -.8 874 874 858 40,425 35,034,077
한국제지 (027970) 825 1 .12 824 826 820 34,816 28,678,297
삼성E&A (028050) 17,850 -160 -.89 18,120 18,390 17,590 1,984,394 35,549,757,630
동아지질 (028100) 14,010 -190 -1.34 14,290 14,290 13,980 17,751 249,151,230
삼성물산 (028260) 126,000 800 .64 125,700 126,900 125,200 212,770 26,754,541,000
삼성물산우B (02826K) 90,900 -100 -.11 90,500 91,100 90,500 913 82,886,300
팬오션 (028670) 3,830 -20 -.52 3,870 3,875 3,780 1,653,858 6,307,453,145
케이씨 (029460) 19,450 -80 -.41 19,500 19,500 19,020 7,765 149,148,700
신도리코 (029530) 38,700 150 .39 38,700 38,750 38,350 2,486 95,810,250
삼성카드 (029780) 45,150 -300 -.66 45,200 45,550 43,250 48,824 2,190,190,700
제일기획 (030000) 18,230 60 .33 18,100 18,230 17,980 201,764 3,650,101,340
NICE평가정보 (030190) 13,000 -20 -.15 13,000 13,090 12,860 39,837 516,139,300
KT (030200) 47,650 -400 -.83 47,900 48,050 46,900 784,894 37,755,785,870
다올투자증권 (030210) 2,675 -20 -.74 2,700 2,705 2,670 31,583 84,872,345
교보증권 (030610) 6,750 100 1.5 6,640 6,800 6,590 176,575 1,187,356,370
동원수산 (030720) 5,080 20 .4 5,060 5,100 4,995 4,675 23,519,060
신세계인터내셔날 (031430) 10,630 -20 -.19 10,650 10,790 10,550 62,252 662,003,600
신세계푸드 (031440) 31,750 -100 -.31 31,900 32,000 31,650 6,541 207,930,100
콤텍시스템 (031820) 585 14 2.45 571 600 568 528,568 313,577,789
롯데관광개발 (032350) 8,350 40 .48 8,220 8,490 8,200 358,391 2,999,292,470
황금에스티 (032560) 5,070 -40 -.78 5,110 5,180 4,995 14,253 72,124,570
LG유플러스 (032640) 10,660 -90 -.84 10,690 10,740 10,560 574,116 6,093,038,560
삼성생명 (032830) 89,300 -1000 -1.11 90,300 90,500 87,900 296,207 26,387,801,900
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 14,160 -20 -.14 14,210 14,350 14,080 92,357 1,308,724,650
체시스 (033250) 1,277 -16 -1.24 1,282 1,314 1,270 304,678 390,349,364
유나이티드제약 (033270) 20,550 350 1.73 19,990 20,600 19,990 47,373 964,893,010
SJG세종 (033530) 4,315 30 .7 4,290 4,390 4,260 83,329 359,695,105
KT&G (033780) 100,100 -4000 -3.84 101,300 102,400 99,600 509,928 51,241,843,800
무학 (033920) 6,470 -30 -.46 6,490 6,510 6,420 31,616 203,985,680
두산에너빌리티 (034020) 27,050 -550 -1.99 28,000 28,200 26,900 6,824,895 187,084,476,650
SBS (034120) 22,300 500 2.29 21,950 22,600 21,700 149,193 3,316,447,250
LG디스플레이 (034220) 9,560 20 .21 9,560 9,720 9,500 860,496 8,238,321,490
파라다이스 (034230) 11,230 60 .54 11,170 11,340 11,070 294,862 3,307,242,850
NICE (034310) 11,500 -140 -1.2 11,610 11,610 11,200 85,362 975,182,130
인천도시가스 (034590) 24,350 0 0 24,350 24,450 24,350 1,239 30,198,550
SK (034730) 149,500 -200 -.13 149,700 150,500 147,700 70,396 10,470,856,200
SK우 (03473K) 125,200 600 .48 124,800 125,700 124,800 1,383 172,913,800
한국토지신탁 (034830) 1,007 5 .5 1,003 1,007 1,000 145,943 146,232,985
HS애드 (035000) 7,260 -40 -.55 7,290 7,320 7,180 23,912 172,719,290
백산 (035150) 15,550 -280 -1.77 15,890 15,890 15,400 53,862 839,787,340
강원랜드 (035250) 16,410 10 .06 16,390 16,410 16,280 343,026 5,599,120,420
NAVER (035420) 219,000 -12500 -5.4 230,500 230,500 218,000 1,125,911 250,799,143,280
신세계 I&C (035510) 12,910 -40 -.31 12,880 13,090 12,810 119,939 1,548,926,030
카카오 (035720) 44,450 2350 5.58 42,900 44,450 42,800 10,185,706 448,211,132,500
콘텐트리중앙 (036420) 10,290 90 .88 10,150 10,400 9,810 105,211 1,072,642,860
한국가스공사 (036460) 35,500 -1800 -4.83 37,100 37,150 34,800 1,159,840 41,272,891,650
SNT홀딩스 (036530) 32,750 -600 -1.8 33,350 34,450 31,950 50,279 1,650,183,300
엔씨소프트 (036570) 177,500 -900 -.5 179,600 179,600 175,700 50,544 8,937,006,700
팜스코 (036580) 2,215 -10 -.45 2,225 2,230 2,185 15,956 35,224,025
YG PLUS (037270) 5,650 320 6 5,250 5,730 5,020 20,547,941 112,810,911,400
LG헬로비전 (037560) 2,450 -5 -.2 2,455 2,455 2,415 40,547 98,724,335
광주신세계 (037710) 30,150 100 .33 30,050 30,250 29,900 19,205 577,623,050
하나투어 (039130) 57,600 1400 2.49 56,100 57,700 55,800 86,326 4,938,018,000
키움증권 (039490) 117,700 -2800 -2.32 120,000 120,600 117,400 83,182 9,852,104,700
HDC랩스 (039570) 8,700 180 2.11 8,550 8,730 8,520 26,847 232,066,510
상신브레이크 (041650) 2,990 25 .84 2,950 3,010 2,945 35,511 105,619,515
한화오션 (042660) 74,000 1500 2.07 73,600 75,100 72,600 4,468,337 330,238,992,900
HD현대인프라코어 (042670) 8,880 -130 -1.44 8,910 9,010 8,760 1,564,357 13,854,351,010
한미반도체 (042700) 100,000 -400 -.4 103,500 103,600 99,700 783,896 78,988,225,100
주연테크 (044380) 349 -3 -.85 347 358 347 107,671 37,791,537
KSS해운 (044450) 9,000 -10 -.11 9,110 9,200 8,810 84,296 757,516,360
코스맥스비티아이 (044820) 9,470 30 .32 9,480 9,540 9,270 6,467 60,916,250
대우건설 (047040) 3,570 -25 -.7 3,585 3,605 3,535 671,959 2,394,439,625
포스코인터내셔널 (047050) 51,900 1300 2.57 51,400 52,500 50,700 1,121,458 58,027,897,400
유니온머티리얼 (047400) 2,240 -30 -1.32 2,250 2,280 2,235 235,503 529,929,815
한국항공우주 (047810) 65,100 5100 8.5 59,900 66,400 59,800 4,790,019 309,877,930,100
동원F&B (049770) 32,950 300 .92 32,850 33,050 32,350 41,959 1,374,353,250
우진플라임 (049800) 2,000 0 0 2,000 2,015 1,992 11,681 23,330,660
한전KPS (051600) 42,000 -400 -.94 42,400 42,500 41,800 144,441 6,076,079,050
진양화학 (051630) 4,520 -100 -2.16 4,640 4,655 4,290 316,511 1,418,416,405
LG생활건강 (051900) 320,500 -500 -.16 321,500 323,000 316,500 54,177 17,329,521,000
LG생활건강우 (051905) 128,800 200 .16 129,000 129,000 127,000 5,524 709,235,271
LG화학 (051910) 251,000 -1000 -.4 250,500 252,500 247,500 147,558 36,865,156,500
LG화학우 (051915) 124,400 300 .24 124,400 126,100 123,600 65,352 8,166,139,300
한전기술 (052690) 66,600 -700 -1.04 67,700 68,100 66,200 116,114 7,767,969,100
스카이라이프 (053210) 4,560 -10 -.22 4,570 4,585 4,520 15,337 69,838,435
한미글로벌 (053690) 17,820 -210 -1.16 17,950 18,080 17,800 90,805 1,629,760,300
테이팩스 (055490) 14,880 -410 -2.68 15,240 15,240 14,830 7,548 113,393,710
신한지주 (055550) 47,500 -50 -.11 47,400 47,850 47,050 1,258,650 59,600,705,664
현대홈쇼핑 (057050) 52,500 1500 2.94 51,000 52,500 50,900 23,000 1,197,903,600
포스코스틸리온 (058430) 38,000 50 .13 37,600 38,150 37,050 65,858 2,478,053,400
세아홀딩스 (058650) 96,900 2900 3.09 94,700 96,900 94,500 333 31,786,500
다스코 (058730) 3,120 -35 -1.11 3,155 3,175 3,110 72,688 227,844,345
KTcs (058850) 2,900 -20 -.68 2,930 2,945 2,885 268,059 780,327,420
KTis (058860) 2,755 -15 -.54 2,780 2,795 2,745 134,416 371,966,560
HL홀딩스 (060980) 36,950 -350 -.94 37,600 37,600 36,800 11,893 441,248,100
산일전기 (062040) 69,000 800 1.17 69,300 70,000 68,100 251,011 17,305,413,100
종근당바이오 (063160) 20,900 0 0 20,900 20,950 20,650 10,986 228,193,800
현대로템 (064350) 82,600 -3000 -3.5 88,400 88,500 82,200 1,532,945 128,975,526,900
LG씨엔에스 (064400) 49,950 -150 -.3 50,200 50,200 49,400 584,305 29,026,797,800
SNT모티브 (064960) 25,850 -300 -1.15 26,250 26,350 25,350 65,681 1,688,871,450
LG전자 (066570) 82,600 300 .36 83,200 84,400 82,200 514,180 42,659,517,300
LG전자우 (066575) 39,100 350 .9 38,800 39,150 38,650 19,138 745,590,850
엘앤에프 (066970) 85,900 -200 -.23 86,500 87,500 84,900 273,547 23,459,623,800
세이브존I&C (067830) 2,105 30 1.45 2,095 2,115 2,075 16,951 35,610,750
셀트리온 (068270) 182,700 -6600 -3.49 187,600 189,000 181,500 926,161 170,202,952,800
삼성출판사 (068290) 15,850 -680 -4.11 16,520 18,170 15,800 310,464 5,192,825,970
TKG휴켐스 (069260) 16,640 -20 -.12 16,660 16,660 16,460 56,721 938,437,760
대호에이엘 (069460) 1,270 -47 -3.57 1,320 1,320 1,249 277,889 354,051,801
대웅제약 (069620) 132,900 -1500 -1.12 134,800 135,000 131,600 19,226 2,546,234,000
한세엠케이 (069640) 1,229 68 5.86 1,161 1,229 1,152 5,767 6,762,738
DSR제강 (069730) 3,690 -5 -.14 3,695 3,755 3,690 24,732 92,067,120
현대백화점 (069960) 58,600 200 .34 57,800 59,000 57,800 81,958 4,799,181,500
모나용평 (070960) 4,200 20 .48 4,180 4,230 4,120 144,736 603,525,280
한국금융지주 (071050) 78,900 -2600 -3.19 79,000 79,300 77,500 195,748 15,306,916,200
한국금융지주우 (071055) 57,300 -2300 -3.86 56,500 57,300 56,400 34,002 1,927,287,500
하이스틸 (071090) 3,025 -15 -.49 3,040 3,070 3,005 126,843 385,220,085
지역난방공사 (071320) 51,200 -400 -.78 51,700 53,700 50,200 68,389 3,558,087,700
롯데하이마트 (071840) 7,690 30 .39 7,720 7,740 7,630 13,019 99,795,700
코아스 (071950) 9,050 -10 -.11 9,040 9,060 8,810 4,593 40,924,140
HD현대마린엔진 (071970) 25,400 -700 -2.68 26,100 26,400 24,950 525,022 13,399,090,250
유엔젤 (072130) 5,550 210 3.93 5,360 5,570 5,280 143,897 784,468,160
농심홀딩스 (072710) 65,200 0 0 65,400 65,500 64,800 6,980 454,784,200
금호타이어 (073240) 5,060 -10 -.2 5,070 5,090 4,995 299,393 1,508,242,925
이엔플러스 (074610) 927 4 .43 911 938 911 222,057 204,829,297
새론오토모티브 (075180) 3,430 -10 -.29 3,435 3,485 3,390 4,789 16,377,995
세진중공업 (075580) 8,350 -250 -2.91 8,640 8,720 8,250 427,980 3,606,058,090
유니퀘스트 (077500) 6,720 -60 -.88 6,800 7,000 6,710 237,078 1,620,820,530
STX엔진 (077970) 25,150 -4000 -13.72 26,500 26,700 24,800 1,979,308 51,064,622,100
텔코웨어 (078000) 9,090 0 0 9,090 9,120 9,000 4,054 36,687,520
에이블씨엔씨 (078520) 7,400 270 3.79 7,110 7,480 7,100 297,979 2,190,669,580
GS (078930) 38,500 -1950 -4.82 38,200 38,800 38,050 882,748 33,807,153,900
GS우 (078935) 37,650 -1950 -4.92 37,200 37,700 37,150 25,599 957,715,650
CJ CGV (079160) 5,180 20 .39 5,180 5,180 5,150 125,158 646,660,200
현대리바트 (079430) 7,670 50 .66 7,670 7,750 7,600 18,480 141,526,910
LIG넥스원 (079550) 289,000 -5000 -1.7 293,000 295,500 282,500 763,605 216,204,482,000
전진건설로봇 (079900) 57,100 -2300 -3.87 59,400 59,800 57,100 389,795 22,628,242,700
휴비스 (079980) 2,695 95 3.65 2,645 2,695 2,600 94,648 249,964,515
일진다이아 (081000) 12,450 10 .08 12,400 12,800 12,300 17,911 225,347,080
휠라홀딩스 (081660) 38,200 450 1.19 37,400 38,200 37,300 68,035 2,574,753,200
동양생명 (082640) 5,260 -40 -.75 5,300 5,450 5,230 257,441 1,367,691,680
한화엔진 (082740) 22,950 -300 -1.29 23,250 23,800 22,700 874,377 20,213,439,600
그린케미칼 (083420) 6,920 -140 -1.98 7,080 7,080 6,890 126,597 883,962,270
대한제강 (084010) 15,810 310 2 15,500 15,850 15,500 35,702 559,280,220
동양고속 (084670) 7,100 -30 -.42 7,200 7,300 7,090 6,743 48,248,020
이월드 (084680) 1,423 1 .07 1,420 1,429 1,415 59,523 84,436,521
대상홀딩스 (084690) 12,050 210 1.77 11,900 12,300 11,760 499,252 6,001,788,630
대상홀딩스우 (084695) 26,550 1050 4.12 25,800 26,600 25,500 22,141 581,665,600
TBH글로벌 (084870) 1,126 6 .54 1,105 1,134 1,105 16,143 18,056,804
엔케이 (085310) 973 84 9.45 890 1,025 890 3,547,175 3,497,113,902
미래에셋생명 (085620) 4,820 -25 -.52 4,835 4,910 4,775 44,695 214,109,210
현대글로비스 (086280) 134,800 -2200 -1.61 138,000 138,200 133,500 119,763 16,141,135,300
하나금융지주 (086790) 61,500 -1000 -1.6 62,000 62,000 60,300 1,261,187 77,006,682,500
이리츠코크렙 (088260) 4,220 0 0 4,220 4,220 4,175 37,219 156,384,105
한화생명 (088350) 2,690 65 2.48 2,610 2,695 2,605 1,680,684 4,446,017,065
진도 (088790) 1,810 14 .78 1,801 1,819 1,791 51,614 93,069,325
맥쿼리인프라 (088980) 11,180 -80 -.71 11,270 11,300 11,150 723,426 8,100,647,250
HDC현대EP (089470) 3,595 55 1.55 3,555 3,610 3,540 38,192 136,843,025
제주항공 (089590) 7,360 40 .55 7,320 7,390 7,270 189,603 1,391,817,580
롯데렌탈 (089860) 29,400 -100 -.34 29,500 29,850 29,250 21,982 647,230,400
평화산업 (090080) 1,371 97 7.61 1,275 1,498 1,250 18,351,644 25,780,501,052
노루페인트 (090350) 7,720 -30 -.39 7,770 7,770 7,650 23,484 180,989,640
노루페인트우 (090355) 11,920 -320 -2.61 12,240 12,240 11,750 931 11,098,280
메타랩스 (090370) 1,378 16 1.17 1,362 1,398 1,362 16,283 22,292,590
아모레퍼시픽 (090430) 120,500 2000 1.69 118,800 121,400 117,800 278,871 33,500,938,400
아모레퍼시픽우 (090435) 36,050 150 .42 35,900 36,450 35,750 4,550 164,180,750
비에이치 (090460) 15,770 320 2.07 15,480 15,950 15,400 311,104 4,914,684,010
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,655 20 .76 2,760 2,840 2,655 10,836,057 29,639,421,550
디아이씨 (092200) 4,755 -210 -4.23 4,960 4,980 4,740 567,767 2,736,389,765
KEC (092220) 850 -11 -1.28 862 872 840 576,932 490,993,584
KPX홀딩스 (092230) 55,700 -300 -.54 56,100 56,100 55,400 1,052 58,689,900
기신정기 (092440) 2,405 -15 -.62 2,420 2,420 2,400 11,866 28,542,435
동양피스톤 (092780) 4,645 -30 -.64 4,720 4,725 4,560 23,395 108,696,505
넥스틸 (092790) 10,840 160 1.5 10,610 11,180 10,400 1,388,043 15,084,598,580
LF (093050) 16,500 -40 -.24 16,540 16,600 16,370 59,543 978,391,850
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,090 -35 -1.65 2,060 2,100 2,045 520,190 1,078,677,335
후성 (093370) 5,020 -110 -2.14 5,160 5,180 5,020 389,842 1,977,822,940
효성ITX (094280) 11,930 -40 -.33 11,920 11,950 11,880 4,982 59,296,660
맵스리얼티1 (094800) 4,160 -5 -.12 4,140 4,175 4,140 12,921 53,825,760
AJ네트웍스 (095570) 3,900 -20 -.51 3,965 3,965 3,860 161,626 629,619,935
웅진씽크빅 (095720) 1,622 2 .12 1,620 1,627 1,613 102,021 165,189,490
JW홀딩스 (096760) 3,110 -15 -.48 3,125 3,135 3,085 53,254 165,243,890
SK이노베이션 (096770) 132,100 1300 .99 130,700 132,100 129,300 251,609 32,900,046,000
SK이노베이션우 (096775) 78,500 0 0 79,200 79,200 77,600 2,453 192,043,600
HJ중공업 (097230) 6,140 -150 -2.38 6,350 6,390 6,120 558,282 3,468,271,970
엠씨넥스 (097520) 23,850 -100 -.42 23,950 24,100 23,750 38,422 917,824,350
CJ제일제당 (097950) 247,000 -500 -.2 247,000 247,000 244,000 49,000 12,019,407,500
CJ제일제당 우 (097955) 130,700 -1700 -1.28 132,200 132,200 129,800 3,698 483,138,800
SK오션플랜트 (100090) 15,320 600 4.08 14,830 15,370 14,810 243,267 3,695,925,820
비상교육 (100220) 5,140 20 .39 5,070 5,180 5,030 49,493 253,653,650
진양홀딩스 (100250) 3,065 -25 -.81 3,090 3,090 3,030 48,109 146,605,615
SNT에너지 (100840) 30,500 -1000 -3.17 31,500 32,100 30,350 220,383 6,835,459,750
인바이오젠 (101140) 7,180 0 0 7,180 7,450 7,140 16,534 119,780,490
해태제과식품 (101530) 6,180 -50 -.8 6,250 6,280 6,150 32,492 201,657,160
동성케미컬 (102260) 3,925 -65 -1.63 4,020 4,020 3,920 39,259 154,700,000
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,480 -210 -1.65 12,700 12,870 12,450 20,751 262,013,390
풍산 (103140) 57,000 -2200 -3.72 58,000 58,200 56,800 353,061 20,190,368,900
일진전기 (103590) 29,300 150 .51 29,650 30,200 29,100 443,142 13,088,751,350
한국철강 (104700) 8,020 20 .25 8,080 8,080 7,900 14,587 116,337,880
KB금융 (105560) 80,800 -700 -.86 81,500 81,500 79,900 1,512,909 121,826,468,450
한세실업 (105630) 12,660 30 .24 12,620 12,720 12,520 71,882 906,836,000
우진 (105840) 7,750 -30 -.39 7,880 8,010 7,700 132,020 1,032,899,460
미원홀딩스 (107590) 72,800 -100 -.14 72,600 72,900 72,600 183 13,296,300
LX세미콘 (108320) 61,400 -2100 -3.31 62,000 62,000 61,000 50,186 3,083,812,300
LX하우시스 (108670) 31,400 -700 -2.18 31,600 31,650 31,200 30,919 969,702,450
LX하우시스우 (108675) 18,640 -680 -3.52 18,700 18,940 18,560 5,007 93,429,750
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,800 370 4.98 7,420 7,900 7,350 92,316 710,186,410
동인기연 (111380) 17,330 -200 -1.14 17,530 17,600 17,330 14,202 248,026,480
영원무역 (111770) 47,400 900 1.94 46,050 47,400 45,950 47,521 2,226,164,050
씨에스윈드 (112610) 42,750 -450 -1.04 43,300 44,550 42,550 366,471 15,902,699,500
GKL (114090) 11,490 60 .52 11,360 11,490 11,310 77,156 879,608,460
대성에너지 (117580) 8,000 -40 -.5 8,010 8,070 7,980 45,046 360,204,700
메타케어 (118000) 322 -5 -1.53 327 329 322 82,680 26,833,430
KC코트렐 (119650) 554 -13 -2.29 585 589 552 197,743 112,402,693
조선선재 (120030) 100,600 1700 1.72 98,700 102,000 98,700 3,723 374,487,800
코오롱인더 (120110) 35,800 -50 -.14 35,950 36,150 35,250 125,231 4,461,964,950
코오롱인더우 (120115) 20,350 -200 -.97 20,550 20,800 20,100 1,446 29,447,150
아이마켓코리아 (122900) 7,950 -20 -.25 7,970 7,980 7,910 15,280 121,336,450
한국화장품 (123690) 6,870 210 3.15 6,700 6,960 6,650 261,695 1,790,382,650
SJM (123700) 2,950 -10 -.34 2,950 2,980 2,920 6,058 17,801,055
한국자산신탁 (123890) 2,580 10 .39 2,580 2,580 2,565 79,121 203,339,085
현대퓨처넷 (126560) 3,560 -40 -1.11 3,600 3,605 3,540 78,479 279,549,145
수산인더스트리 (126720) 21,200 0 0 21,200 21,400 20,850 17,173 361,496,600
대성산업 (128820) 3,400 -25 -.73 3,435 3,435 3,350 97,599 330,114,780
한미약품 (128940) 252,500 -15500 -5.78 268,000 270,500 250,000 116,071 29,970,763,000
인터지스 (129260) 2,450 40 1.66 2,410 2,460 2,400 127,397 310,460,075
한전산업 (130660) 11,430 -50 -.44 11,590 11,690 11,420 159,195 1,831,433,100
화인베스틸 (133820) 1,147 -29 -2.47 1,197 1,197 1,147 12,843 15,016,985
미원화학 (134380) 77,900 200 .26 77,700 77,900 77,200 33 2,559,900
시디즈 (134790) 24,250 -150 -.61 24,400 24,450 24,150 1,202 29,206,300
선진 (136490) 5,880 -40 -.68 5,930 5,930 5,830 23,862 139,767,470
에스디바이오센서 (137310) 10,800 -50 -.46 10,720 10,800 10,530 152,890 1,629,883,070
메리츠금융지주 (138040) 122,300 -500 -.41 121,600 122,300 119,600 306,746 37,106,973,200
코오롱ENP (138490) 6,130 160 2.68 6,050 6,240 6,030 163,970 1,006,832,180
BNK금융지주 (138930) 11,610 -200 -1.69 11,590 11,660 11,350 967,654 11,165,467,090
DGB금융지주 (139130) 9,350 -300 -3.11 9,250 9,390 9,150 942,840 8,775,831,190
이마트 (139480) 77,300 2100 2.79 75,500 77,600 74,500 206,287 15,810,768,600
아주스틸 (139990) 4,030 -5 -.12 4,030 4,050 3,985 22,843 91,501,260
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,953 19 .98 1,937 1,959 1,925 2,412 4,685,858
다이나믹디자인 (145210) 1,171 9 .77 1,167 1,190 1,149 148,504 172,912,388
케이탑리츠 (145270) 976 0 0 977 977 970 66,966 65,168,059
덴티움 (145720) 69,500 -1200 -1.7 70,600 70,700 67,600 67,017 4,629,279,000
삼양사 (145990) 45,500 200 .44 45,450 45,900 45,050 10,289 466,118,150
삼양사우 (145995) 29,400 250 .86 29,100 29,400 29,100 397 11,577,150
한국ANKOR유전 (152550) 290 0 0 290 292 286 1,309,417 377,715,778
DSR (155660) 4,055 -15 -.37 4,075 4,075 4,020 11,271 45,567,120
애경케미칼 (161000) 7,560 -140 -1.82 7,700 7,720 7,550 138,795 1,055,039,850
한국타이어앤테크놀로지 (161390) 38,250 250 .66 37,850 38,250 37,650 265,749 10,089,238,824
한국콜마 (161890) 60,600 600 1 60,500 61,500 59,100 368,012 22,271,590,400
동일고무벨트 (163560) 8,020 20 .25 8,000 8,080 7,960 69,193 554,558,760
한국패러랠 (168490) 109 6 5.83 102 129 101 64,577,223 7,672,047,477
동아에스티 (170900) 50,600 -300 -.59 51,200 51,200 50,400 10,579 536,807,000
JB금융지주 (175330) 18,050 -350 -1.9 17,900 18,160 17,460 625,078 11,171,198,670
PI첨단소재 (178920) 19,350 -300 -1.53 19,730 20,050 19,300 68,834 1,345,203,730
한진칼 (180640) 82,300 100 .12 81,400 82,300 80,500 41,542 3,381,046,800
한진칼우 (18064K) 24,600 -200 -.81 24,500 24,800 24,500 264 6,531,750
NHN (181710) 20,000 -600 -2.91 20,400 20,400 19,920 64,963 1,304,197,720
아세아시멘트 (183190) 10,250 -110 -1.06 10,460 10,460 10,210 18,628 191,368,840
종근당 (185750) 82,000 -400 -.49 82,400 82,400 81,200 18,179 1,485,000,800
더블유게임즈 (192080) 48,700 -700 -1.42 48,800 48,950 48,200 55,569 2,695,597,000
쿠쿠홀딩스 (192400) 22,050 200 .92 21,850 22,300 21,750 14,575 320,122,200
드림텍 (192650) 7,350 -20 -.27 7,430 7,450 7,250 305,302 2,236,832,810
코스맥스 (192820) 171,200 5200 3.13 167,300 174,100 164,200 159,195 27,075,034,200
제이에스코퍼레이션 (194370) 15,600 620 4.14 15,200 15,640 15,020 65,369 1,008,849,910
해성디에스 (195870) 29,450 -1250 -4.07 30,850 33,650 29,300 186,112 5,708,726,600
서연이화 (200880) 13,000 -300 -2.26 13,350 13,380 12,950 105,848 1,383,635,420
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 43,500 -250 -.57 43,700 44,650 43,150 185,970 8,124,905,350
삼성바이오로직스 (207940) 1,159,000 -9000 -.77 1,166,000 1,172,000 1,151,000 36,118 41,819,708,000
디와이파워 (210540) 12,380 -130 -1.04 12,390 12,570 12,300 21,140 261,921,770
SK디앤디 (210980) 8,320 -10 -.12 8,330 8,410 8,260 53,905 448,224,570
한솔제지 (213500) 8,930 0 0 8,930 8,940 8,850 36,496 324,142,180
이노션 (214320) 18,900 20 .11 18,970 18,970 18,770 42,955 808,448,800
금호에이치티 (214330) 627 0 0 630 633 623 212,076 132,980,448
경보제약 (214390) 6,750 10 .15 6,700 6,750 6,580 16,649 110,401,260
토니모리 (214420) 9,280 1470 18.82 8,010 10,150 8,000 25,075,831 231,310,325,030
잇츠한불 (226320) 12,060 260 2.2 11,820 12,340 11,760 60,926 734,465,220
현대코퍼레이션홀딩스 (227840) 10,630 -20 -.19 10,690 10,690 10,540 14,877 157,687,480
LS에코에너지 (229640) 38,350 350 .92 38,350 38,750 37,950 183,068 7,015,881,400
JW생명과학 (234080) 10,700 0 0 10,710 10,730 10,650 18,159 194,096,030
두산밥캣 (241560) 47,850 -1150 -2.35 49,100 49,100 47,200 325,970 15,591,613,300
화승엔터프라이즈 (241590) 10,420 30 .29 10,360 10,770 10,300 161,195 1,700,929,730
에이플러스에셋 (244920) 4,090 -5 -.12 4,095 4,095 4,010 43,051 173,953,130
솔루엠 (248070) 18,130 -120 -.66 18,300 18,480 18,030 89,969 1,636,236,090
샘표식품 (248170) 26,800 200 .75 26,600 26,900 26,400 10,765 287,555,600
일동제약 (249420) 11,800 -60 -.51 11,810 11,900 11,730 40,448 476,725,530
넷마블 (251270) 44,350 -850 -1.88 45,200 45,650 44,050 231,955 10,313,477,150
크래프톤 (259960) 341,500 1500 .44 335,500 343,000 333,000 162,639 55,187,875,500
크라운제과 (264900) 8,160 10 .12 8,130 8,190 8,120 9,198 75,025,200
크라운제과우 (26490K) 9,500 10 .11 9,500 9,500 9,480 163 1,546,360
HD현대 (267250) 74,900 -600 -.79 75,100 75,400 74,000 157,290 11,720,635,100
HD현대일렉트릭 (267260) 339,500 -16500 -4.63 362,000 364,000 339,000 348,758 120,388,559,856
HD현대건설기계 (267270) 74,600 -2800 -3.62 76,200 76,400 74,200 194,888 14,628,176,800
경동도시가스 (267290) 17,650 -70 -.4 17,720 17,780 17,620 5,718 101,116,520
아시아나IDT (267850) 11,930 -70 -.58 12,100 12,100 11,910 5,495 65,606,260
미원에스씨 (268280) 147,100 1100 .75 145,900 147,200 144,000 1,598 233,366,100
오리온 (271560) 103,700 -200 -.19 102,900 103,700 101,500 142,703 14,644,037,400
일진하이솔루스 (271940) 16,120 130 .81 15,990 16,490 15,850 74,286 1,199,584,220
제일약품 (271980) 11,080 -70 -.63 11,150 11,150 11,020 5,959 65,841,230
한화시스템 (272210) 31,450 -200 -.63 31,700 32,300 31,050 2,252,052 70,975,655,900
진에어 (272450) 10,090 40 .4 10,090 10,240 10,030 120,983 1,221,550,820
삼양패키징 (272550) 14,560 10 .07 14,540 14,570 14,520 5,847 85,074,130
에이피알 (278470) 60,100 6000 11.09 55,300 62,300 54,800 4,144,501 247,866,898,900
롯데웰푸드 (280360) 114,400 1600 1.42 112,700 114,900 112,700 14,298 1,630,579,200
케이씨텍 (281820) 35,300 -1800 -4.85 37,700 37,800 35,100 84,845 3,054,338,300
BGF리테일 (282330) 102,100 -2600 -2.48 101,700 103,100 101,100 82,821 8,433,666,900
쿠쿠홈시스 (284740) 20,750 250 1.22 20,300 20,750 20,300 13,260 274,674,300
SK케미칼 (285130) 43,900 -300 -.68 44,000 44,200 43,400 30,728 1,344,731,100
SK케미칼우 (28513K) 20,700 -300 -1.43 21,250 21,250 20,650 2,614 54,366,250
롯데이노베이트 (286940) 20,500 -250 -1.2 20,750 20,750 20,250 18,376 374,633,550
하나제약 (293480) 10,580 -50 -.47 10,630 10,640 10,520 5,983 63,239,980
신한알파리츠 (293940) 6,070 70 1.17 6,040 6,070 6,000 168,324 1,018,547,320
HDC현대산업개발 (294870) 19,450 -190 -.97 19,650 19,800 19,330 150,221 2,933,595,260
효성화학 (298000) 40,050 -900 -2.2 41,200 41,200 39,900 6,460 260,052,750
효성티앤씨 (298020) 231,500 8000 3.58 222,500 234,000 220,000 25,413 5,842,535,000
효성중공업 (298040) 455,500 -3500 -.76 465,000 473,000 450,500 58,117 26,758,816,500
HS효성첨단소재 (298050) 198,000 -2500 -1.25 202,000 202,000 197,800 9,632 1,917,254,000
에어부산 (298690) 2,260 -10 -.44 2,285 2,290 2,260 131,955 299,882,400
한일시멘트 (300720) 15,840 -180 -1.12 16,020 16,100 15,630 110,799 1,750,205,690
SK바이오사이언스 (302440) 46,400 -250 -.54 46,650 46,750 46,000 150,150 6,940,466,300
세아제강 (306200) 160,300 0 0 162,400 162,400 158,000 8,858 1,417,239,700
현대오토에버 (307950) 134,500 -300 -.22 134,800 135,400 133,800 31,400 4,216,919,100
씨티알모빌리티 (308170) 5,700 -10 -.18 5,700 5,890 5,620 1,052 6,050,980
우리금융지주 (316140) 17,000 -260 -1.51 16,890 17,000 16,680 2,694,852 45,436,097,360
자이에스앤디 (317400) 3,380 10 .3 3,405 3,405 3,335 16,205 54,391,910
HD현대에너지솔루션 (322000) 28,800 1950 7.26 27,600 30,850 27,200 1,217,959 35,791,473,800
카카오뱅크 (323410) 25,050 -100 -.4 25,000 25,450 24,600 964,626 24,032,576,550
SK바이오팜 (326030) 118,100 0 0 118,200 118,900 116,900 156,882 18,441,924,600
HD현대중공업 (329180) 296,500 2500 .85 295,000 299,500 291,500 310,106 91,700,430,500
롯데리츠 (330590) 3,520 20 .57 3,515 3,520 3,495 192,472 676,077,435
이지스밸류리츠 (334890) 4,385 -15 -.34 4,410 4,410 4,345 68,678 300,040,015
두산퓨얼셀 (336260) 17,340 270 1.58 17,100 17,850 17,010 417,287 7,317,176,520
두산퓨얼셀1우 (33626K) 4,825 55 1.15 4,800 4,880 4,785 10,336 49,952,285
두산퓨얼셀2우B (33626L) 7,940 140 1.79 7,920 8,120 7,810 3,359 26,832,940
솔루스첨단소재 (336370) 9,960 -270 -2.64 10,190 10,260 9,890 174,865 1,748,788,730
솔루스첨단소재1우 (33637K) 2,060 -70 -3.29 2,130 2,130 2,055 51,827 107,828,465
솔루스첨단소재2우B (33637L) 4,195 -100 -2.33 4,335 4,335 4,195 9,145 38,533,660
NH프라임리츠 (338100) 4,495 -25 -.55 4,520 4,520 4,300 36,126 161,026,870
교촌에프앤비 (339770) 5,850 -150 -2.5 6,000 6,050 5,760 136,151 795,226,950
KCC글라스 (344820) 33,250 -750 -2.21 33,500 33,800 32,950 66,893 2,227,586,900
제이알글로벌리츠 (348950) 2,630 55 2.14 2,575 2,635 2,550 539,101 1,410,617,040
이지스레지던스리츠 (350520) 4,005 -10 -.25 4,030 4,030 4,000 23,859 95,578,440
하이브 (352820) 262,500 9500 3.75 252,500 262,500 251,000 237,104 61,411,508,000
대덕전자 (353200) 18,690 -610 -3.16 19,540 19,550 18,500 421,406 7,926,104,830
대덕전자1우 (35320K) 8,110 -60 -.73 8,200 8,200 8,060 1,784 14,446,910
코람코라이프인프라리츠 (357120) 4,515 105 2.38 4,410 4,545 4,400 198,915 893,981,910
미래에셋맵스리츠 (357250) 2,590 40 1.57 2,565 2,590 2,540 25,701 65,900,810
마스턴프리미어리츠 (357430) 1,545 1 .06 1,550 1,551 1,541 38,317 59,110,027
SK아이이테크놀로지 (361610) 29,500 -1050 -3.44 30,550 30,650 28,850 398,133 11,762,829,850
티와이홀딩스 (363280) 2,570 -5 -.19 2,595 2,620 2,545 13,656 35,040,215
티와이홀딩스우 (36328K) 3,940 -10 -.25 4,000 4,000 3,940 1,404 5,537,145
ESR켄달스퀘어리츠 (365550) 4,920 25 .51 4,895 4,945 4,865 140,336 686,978,880
한컴라이프케어 (372910) 3,495 20 .58 3,460 3,515 3,445 240,300 839,309,520
LG에너지솔루션 (373220) 370,500 -3500 -.94 374,000 375,000 366,500 124,821 46,104,494,000
DL이앤씨 (375500) 41,900 -100 -.24 42,050 42,100 41,300 92,821 3,874,648,800
DL이앤씨우 (37550K) 16,950 -10 -.06 16,990 17,100 16,790 1,041 17,619,700
DL이앤씨2우(전환) (37550L) 25,150 -250 -.98 25,000 25,300 24,900 1,475 36,999,550
디앤디플랫폼리츠 (377190) 3,220 35 1.1 3,200 3,220 3,175 60,043 192,262,440
카카오페이 (377300) 33,950 -850 -2.44 34,650 35,100 33,600 549,015 18,760,496,100
바이오노트 (377740) 4,880 -65 -1.31 4,935 4,940 4,830 110,285 535,976,655
화승알앤에이 (378850) 3,010 0 0 3,025 3,025 2,970 16,676 49,906,760
케이카 (381970) 13,480 230 1.74 13,270 13,540 13,270 44,349 594,865,200
F&F (383220) 73,500 1300 1.8 72,400 73,600 71,600 54,103 3,951,996,700
LX홀딩스 (383800) 6,740 -180 -2.6 6,750 6,770 6,700 339,313 2,282,654,510
LX홀딩스1우 (38380K) 7,950 10 .13 8,000 8,000 7,850 580 4,577,240
SK리츠 (395400) 5,130 30 .59 5,130 5,150 5,100 304,707 1,564,715,990
미래에셋글로벌리츠 (396690) 2,700 -5 -.18 2,735 2,735 2,685 49,381 133,333,070
NH올원리츠 (400760) 3,530 35 1 3,485 3,530 3,475 54,431 190,404,780
SK스퀘어 (402340) 94,500 -1600 -1.66 96,500 97,200 93,900 234,377 22,173,293,700
쏘카 (403550) 15,000 -80 -.53 15,100 15,130 14,600 4,776 71,528,470
신한서부티엔디리츠 (404990) 3,415 -40 -1.16 3,455 3,470 3,390 93,076 317,980,065
KB발해인프라 (415640) 7,230 -20 -.28 7,240 7,270 7,160 116,677 841,175,950
코람코더원리츠 (417310) 4,780 -20 -.42 4,745 4,780 4,725 34,269 162,932,430
KB스타리츠 (432320) 3,760 -5 -.13 3,765 3,770 3,650 86,266 322,237,960
HD현대마린솔루션 (443060) 129,700 -2900 -2.19 132,700 133,200 128,000 237,896 30,777,419,400
유니드비티플러스 (446070) 3,765 -40 -1.05 3,805 3,825 3,700 21,599 81,180,570
삼성FN리츠 (448730) 4,625 40 .87 4,585 4,630 4,585 37,073 170,958,400
에코프로머티 (450080) 94,300 -800 -.84 95,500 96,100 91,700 577,640 54,155,389,700
코오롱모빌리티그룹 (450140) 2,610 -145 -5.26 2,785 2,810 2,610 1,379,893 3,677,989,845
코오롱모빌리티그룹우 (45014K) 4,510 30 .67 4,505 4,510 4,420 5,900 26,554,665
한화리츠 (451800) 3,665 -25 -.68 3,690 3,715 3,635 327,654 1,199,605,545
한화갤러리아 (452260) 1,262 -5 -.39 1,264 1,284 1,257 704,728 893,680,347
한화갤러리아우 (45226K) 2,505 -5 -.2 2,530 2,530 2,460 743 1,839,595
현대그린푸드 (453340) 13,950 -180 -1.27 14,240 14,250 13,820 42,009 587,578,560
두산로보틱스 (454910) 66,700 -1000 -1.48 68,100 68,600 66,400 293,417 19,647,682,300
OCI (456040) 64,700 1000 1.57 63,800 66,600 63,600 104,894 6,864,051,700
이수스페셜티케미컬 (457190) 62,500 2500 4.17 61,500 63,700 58,900 1,690,897 104,248,162,300
동국씨엠 (460850) 6,850 -80 -1.15 6,900 6,930 6,790 82,504 565,155,050
동국제강 (460860) 9,430 130 1.4 9,240 9,600 9,100 494,960 4,692,631,940
조선내화 (462520) 14,850 -30 -.2 14,970 14,970 14,850 4,169 62,081,310
시프트업 (462870) 63,000 -1000 -1.56 64,500 64,800 62,900 155,681 9,921,519,100
STX그린로지스 (465770) 8,750 -260 -2.89 9,020 9,280 8,690 242,646 2,160,664,410
SK이터닉스 (475150) 15,680 560 3.7 15,220 16,400 15,100 2,033,892 32,335,312,330
더본코리아 (475560) 30,300 -450 -1.46 30,700 30,750 30,250 47,734 1,451,308,250
신한글로벌액티브리츠 (481850) 1,646 -104 -5.94 1,640 1,656 1,635 235,705 388,170,780
엠앤씨솔루션 (484870) 66,100 100 .15 66,300 67,400 64,700 41,993 2,775,676,700
HS효성 (487570) 30,000 -150 -.5 30,300 30,300 29,850 4,426 133,092,450
한화비전 (489790) 47,750 -2250 -4.5 50,100 50,700 47,450 1,737,708 85,350,466,300
GS피앤엘 (499790) 22,400 -350 -1.54 22,750 22,900 21,750 22,185 502,187,550
엘브이엠씨홀딩스 (900140) 1,726 -21 -1.2 1,747 1,759 1,710 305,929 527,570,870
프레스티지바이오파마 (950210) 14,110 -90 -.63 14,290 14,450 14,110 32,322 458,671,080

Leave a Comment