KOSPI 20250121 4

KOSPI 일별 조회 데이터 [961] (2025-01-21)

by

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,250 -90 -1.42 6,370 6,380 6,200 79,700 498,969,450
KR모터스 (000040) 449 -3 -.66 449 461 447 133,796 60,421,304
경방 (000050) 6,460 -50 -.77 6,730 6,730 6,460 2,528 16,731,100
삼양홀딩스 (000070) 64,700 1600 2.54 63,900 64,900 63,300 7,916 507,551,500
삼양홀딩스우 (000075) 50,200 0 0 50,000 50,500 50,000 5,886 294,518,700
하이트진로 (000080) 19,100 30 .16 19,090 19,160 18,980 93,018 1,775,002,080
하이트진로2우B (000087) 15,130 20 .13 15,370 15,400 15,070 1,057 16,029,100
유한양행 (000100) 131,900 700 .53 131,900 135,300 131,500 897,084 119,335,298,300
유한양행우 (000105) 118,500 500 .42 117,100 120,700 117,100 10,640 1,265,677,300
CJ대한통운 (000120) 80,400 200 .25 80,700 80,800 79,500 60,702 4,867,064,300
하이트진로홀딩스 (000140) 8,940 10 .11 8,980 8,980 8,910 10,062 89,832,620
하이트진로홀딩스우 (000145) 10,880 -50 -.46 10,930 10,930 10,880 223 2,433,120
두산 (000150) 296,000 13000 4.59 285,500 301,000 281,500 139,611 40,943,293,500
두산우 (000155) 142,300 10700 8.13 134,600 144,800 134,100 44,760 6,251,474,600
두산2우B (000157) 129,200 7200 5.9 124,900 132,200 119,000 5,780 745,393,500
성창기업지주 (000180) 1,383 8 .58 1,366 1,398 1,365 31,118 42,829,366
DL (000210) 31,800 350 1.11 31,450 32,150 31,050 38,683 1,227,558,600
DL우 (000215) 19,000 -440 -2.26 19,470 19,500 18,950 2,795 53,381,320
유유제약 (000220) 4,725 -5 -.11 4,675 4,730 4,660 35,519 166,472,715
유유제약1우 (000225) 4,780 10 .21 4,840 4,840 4,650 6,167 28,999,450
유유제약2우B (000227) 9,740 -30 -.31 9,810 9,810 9,720 1,626 15,818,990
일동홀딩스 (000230) 6,770 -120 -1.74 6,950 6,950 6,730 20,518 139,193,700
한국앤컴퍼니 (000240) 16,680 -20 -.12 16,740 16,830 16,470 69,706 1,159,286,250
기아 (000270) 101,000 0 0 102,100 105,300 100,700 1,033,495 105,581,607,300
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,000 20 .15 12,980 13,040 12,890 9,448 122,212,270
노루홀딩스우 (000325) 29,100 -250 -.85 29,800 29,800 28,550 380 11,023,550
한화손해보험 (000370) 4,120 -65 -1.55 4,195 4,225 4,110 170,600 704,695,245
삼화페인트 (000390) 6,210 -50 -.8 6,260 6,270 6,150 28,533 177,156,900
롯데손해보험 (000400) 1,999 3 .15 2,000 2,005 1,985 119,781 238,460,898
대원강업 (000430) 3,885 5 .13 3,900 3,965 3,880 32,958 128,692,975
CR홀딩스 (000480) 5,630 30 .54 5,600 5,640 5,580 6,079 34,130,460
대동 (000490) 12,080 -540 -4.28 12,280 12,780 11,960 3,497,011 43,291,081,400
가온전선 (000500) 61,600 1700 2.84 61,200 62,000 60,400 181,797 11,168,199,000
삼일제약 (000520) 13,720 170 1.25 13,480 14,400 13,480 516,735 7,196,537,570
흥국화재 (000540) 3,355 0 0 3,355 3,385 3,315 49,608 166,194,080
흥국화재우 (000545) 5,120 -20 -.39 5,080 5,150 5,080 9,061 46,351,870
CS홀딩스 (000590) 67,200 200 .3 67,100 67,200 66,400 179 11,994,100
동아쏘시오홀딩스 (000640) 95,500 700 .74 95,300 96,300 94,100 6,448 615,199,800
천일고속 (000650) 38,050 150 .4 37,900 38,200 37,450 228 8,607,750
SK하이닉스 (000660) 218,000 6000 2.83 216,500 220,000 214,000 3,323,212 722,744,790,231
영풍 (000670) 418,000 36500 9.57 380,000 444,000 373,000 25,874 10,712,721,000
LS네트웍스 (000680) 4,430 0 0 4,485 4,500 4,210 5,025,901 21,838,433,380
유수홀딩스 (000700) 5,270 0 0 5,270 5,300 5,250 2,826 14,908,900
현대건설 (000720) 26,100 -250 -.95 26,350 26,500 25,850 555,259 14,487,380,850
현대건설우 (000725) 45,400 -600 -1.3 45,450 46,000 45,400 832 37,898,650
이화산업 (000760) 10,910 -20 -.18 11,000 11,200 10,820 1,815 19,885,400
삼성화재 (000810) 355,000 -3000 -.84 360,000 360,500 354,000 58,112 20,723,072,232
삼성화재우 (000815) 271,000 2000 .74 270,000 272,000 269,500 4,629 1,252,520,500
화천기공 (000850) 26,800 50 .19 27,400 27,400 26,600 824 22,076,300
강남제비스코 (000860) 26,100 0 0 26,050 26,100 25,800 2,342 60,778,950
한화 (000880) 29,300 0 0 29,200 29,500 29,000 112,600 3,290,938,850
한화우 (000885) 38,500 -100 -.26 38,350 38,650 38,350 538 20,686,650
한화3우B (00088K) 15,280 0 0 15,280 15,360 15,000 12,970 197,601,380
보해양조 (000890) 481 -1 -.21 489 489 478 226,266 109,033,415
유니온 (000910) 5,250 20 .38 5,100 5,300 5,060 267,623 1,390,037,310
전방 (000950) 18,600 600 3.33 18,030 18,600 18,030 144 2,648,530
한국주철관 (000970) 6,190 -160 -2.52 6,340 6,350 6,000 55,575 346,066,190
DB하이텍 (000990) 34,150 50 .15 34,200 34,650 33,500 137,499 4,670,785,300
페이퍼코리아 (001020) 803 1 .12 805 810 800 20,944 16,870,163
CJ (001040) 98,200 1800 1.87 96,400 99,100 96,000 49,275 4,819,049,600
CJ우 (001045) 57,500 0 0 57,900 57,900 56,700 1,533 87,537,700
CJ4우(전환) (00104K) 79,700 1100 1.4 78,600 79,700 77,700 5,303 418,769,400
JW중외제약 (001060) 24,100 1000 4.33 23,300 24,100 23,250 80,084 1,898,858,800
JW중외제약우 (001065) 30,700 -50 -.16 30,750 30,750 30,350 26 796,350
JW중외제약2우B (001067) 61,700 0 0 61,700 61,800 60,900 46 2,822,300
대한방직 (001070) 5,790 20 .35 5,790 5,820 5,770 10,882 62,946,210
만호제강 (001080) 25,650 -600 -2.29 26,000 26,200 25,500 5,557 143,590,750
LX인터내셔널 (001120) 25,350 0 0 25,400 25,600 25,100 146,962 3,718,677,200
대한제분 (001130) 127,000 -600 -.47 127,600 127,900 126,300 222 28,165,900
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,475 15 .61 2,470 2,490 2,440 363,570 897,683,275
금호전기 (001210) 805 -60 -6.94 865 898 790 1,079,847 886,153,148
동국홀딩스 (001230) 7,440 60 .81 7,370 7,440 7,320 26,345 194,150,690
GS글로벌 (001250) 2,780 -65 -2.28 2,885 2,885 2,780 882,453 2,479,610,010
남광토건 (001260) 8,200 20 .24 8,120 8,550 8,120 48,697 400,992,820
부국증권 (001270) 27,400 50 .18 27,050 27,400 27,050 551 15,058,950
부국증권우 (001275) 22,150 50 .23 22,050 22,150 22,050 1,586 35,000,650
상상인증권 (001290) 432 4 .93 428 436 427 34,585 14,849,404
백광산업 (001340) 7,420 -510 -6.43 7,960 7,960 7,250 413,971 3,107,633,270
삼성제약 (001360) 1,506 2 .13 1,492 1,510 1,492 132,496 198,659,727
SG글로벌 (001380) 3,980 90 2.31 3,840 4,090 3,820 4,658,661 18,487,916,645
KG케미칼 (001390) 3,910 -5 -.13 3,915 3,935 3,840 171,815 669,451,905
태원물산 (001420) 3,620 85 2.4 3,600 3,670 3,535 1,118 4,035,755
세아베스틸지주 (001430) 19,380 150 .78 19,430 19,840 19,150 104,991 2,045,252,650
대한전선 (001440) 13,780 180 1.32 13,780 14,100 13,700 2,220,935 30,817,459,450
현대해상 (001450) 25,150 -200 -.79 25,500 25,500 24,950 243,540 6,117,105,150
BYC (001460) 28,950 0 0 28,950 29,050 28,600 1,649 47,389,100
BYC우 (001465) 12,900 -30 -.23 13,020 13,020 12,770 1,024 13,107,010
삼부토건 (001470) 1,005 -29 -2.8 1,018 1,032 1,000 6,417,589 6,478,511,994
현대차증권 (001500) 6,650 20 .3 6,640 6,660 6,570 67,463 447,126,630
SK증권 (001510) 484 1 .21 483 490 482 560,243 271,898,058
SK증권우 (001515) 1,661 -38 -2.24 1,699 1,699 1,661 4,528 7,545,038
동양 (001520) 701 3 .43 699 703 697 142,731 99,744,827
동양우 (001525) 4,220 10 .24 4,240 4,285 4,215 492 2,074,565
동양2우B (001527) 8,530 60 .71 8,470 8,540 8,430 647 5,458,460
DI동일 (001530) 49,800 -150 -.3 49,850 49,900 49,000 27,693 1,373,507,800
조비 (001550) 11,610 490 4.41 11,120 11,660 11,020 38,597 440,707,530
제일연마 (001560) 9,050 350 4.02 8,720 9,110 8,720 2,989 26,608,800
금양 (001570) 19,900 -1200 -5.69 21,100 21,300 19,600 1,923,874 38,613,015,760
케이비아이동국실업 (001620) 495 1 .2 494 498 490 65,649 32,375,625
종근당홀딩스 (001630) 46,950 250 .54 46,950 47,000 46,700 3,575 167,331,200
대상 (001680) 18,580 -130 -.69 18,720 18,850 18,440 93,461 1,736,116,750
대상우 (001685) 15,540 -90 -.58 15,640 15,680 15,350 11,162 172,187,160
신영증권 (001720) 75,900 200 .26 75,800 76,300 75,400 5,283 399,948,700
SK네트웍스 (001740) 4,205 5 .12 4,225 4,240 4,190 142,205 598,279,855
한양증권 (001750) 11,730 80 .69 11,660 11,730 11,600 12,218 142,497,540
한양증권우 (001755) 12,970 -50 -.38 12,920 13,590 12,730 2,028 26,671,520
SHD (001770) 14,710 220 1.52 14,690 14,790 14,100 987 14,281,850
알루코 (001780) 2,085 -25 -1.18 2,110 2,125 2,050 258,732 536,492,135
대한제당 (001790) 2,725 5 .18 2,720 2,730 2,705 56,081 152,403,905
대한제당우 (001795) 2,275 5 .22 2,300 2,300 2,250 14,185 32,156,160
오리온홀딩스 (001800) 15,020 -30 -.2 15,050 15,110 14,930 57,341 860,654,480
삼화콘덴서 (001820) 29,550 -300 -1.01 30,300 30,300 29,100 43,057 1,273,358,600
KISCO홀딩스 (001940) 18,650 10 .05 18,800 18,800 18,460 9,512 176,617,800
코오롱 (002020) 14,210 -180 -1.25 14,520 14,520 14,160 43,878 625,262,640
코오롱우 (002025) 12,400 0 0 12,370 12,400 12,290 1,226 15,127,240
아세아 (002030) 256,000 500 .2 256,000 256,500 248,000 2,951 749,610,000
비비안 (002070) 905 -9 -.98 908 927 905 85,201 77,653,928
경농 (002100) 9,180 100 1.1 8,950 9,230 8,950 35,134 320,298,500
고려산업 (002140) 2,835 65 2.35 2,765 2,960 2,740 1,420,724 4,072,289,840
도화엔지니어링 (002150) 6,680 -30 -.45 6,710 6,750 6,660 33,464 224,596,050
삼양통상 (002170) 48,500 -250 -.51 48,800 49,000 48,500 1,750 85,264,000
한국수출포장 (002200) 2,845 5 .18 2,840 2,860 2,820 65,624 185,843,500
동성제약 (002210) 4,235 0 0 4,200 4,270 4,195 27,131 114,810,770
한일철강 (002220) 1,835 -44 -2.34 1,879 1,889 1,765 23,327 42,743,133
고려제강 (002240) 18,380 180 .99 18,200 18,450 18,040 10,873 197,873,280
아세아제지 (002310) 7,550 120 1.62 7,410 7,560 7,390 110,548 825,728,720
한진 (002320) 19,360 -60 -.31 19,430 19,500 19,360 8,102 157,196,590
넥센타이어 (002350) 5,680 -80 -1.39 5,770 5,790 5,620 149,449 848,169,560
넥센타이어1우B (002355) 2,840 -20 -.7 2,850 2,875 2,815 7,548 21,448,665
SH에너지화학 (002360) 540 -25 -4.42 565 581 524 2,945,575 1,617,113,861
KCC (002380) 251,500 -4000 -1.57 256,500 256,500 249,000 18,084 4,561,609,500
한독 (002390) 12,160 -10 -.08 12,090 12,260 12,040 16,576 200,897,070
범양건영 (002410) 3,230 -250 -7.18 3,480 3,630 3,225 3,354,649 11,363,086,335
세기상사 (002420) 5,060 10 .2 5,020 5,200 5,020 2,417 12,297,700
삼익악기 (002450) 1,187 -2 -.17 1,193 1,193 1,177 33,780 39,910,333
HS화성 (002460) 9,970 -20 -.2 9,960 10,200 9,910 14,787 147,802,670
조흥 (002600) 167,400 200 .12 169,000 169,600 167,000 20 3,370,900
제일파마홀딩스 (002620) 7,920 -30 -.38 7,950 8,040 7,750 4,473 35,062,630
오리엔트바이오 (002630) 1,387 58 4.36 1,373 1,449 1,232 20,773,592 27,974,632,395
동일제강 (002690) 1,315 -6 -.45 1,308 1,321 1,307 3,829 5,037,573
신일전자 (002700) 1,423 -2 -.14 1,419 1,440 1,419 72,669 103,437,491
TCC스틸 (002710) 29,000 -2650 -8.37 31,350 31,350 28,850 338,131 10,021,789,950
국제약품 (002720) 5,110 -50 -.97 5,130 5,250 5,100 119,911 616,916,890
보락 (002760) 1,108 3 .27 1,105 1,110 1,093 161,798 178,112,223
진흥기업 (002780) 811 6 .75 819 819 803 78,043 63,106,658
진흥기업우B (002785) 3,130 35 1.13 3,145 3,145 3,100 555 1,730,735
진흥기업2우B (002787) 9,950 10 .1 10,420 10,420 9,950 14 143,190
아모레G (002790) 24,000 0 0 24,100 24,300 23,750 68,968 1,659,570,200
아모레G우 (002795) 9,100 -10 -.11 9,030 9,120 9,030 2,052 18,595,460
아모레G3우(전환) (00279K) 18,330 70 .38 18,280 18,410 18,170 2,665 48,761,010
삼영무역 (002810) 12,440 -30 -.24 12,470 12,490 12,420 15,175 188,947,250
SUN&L (002820) 3,140 20 .64 3,120 3,145 3,065 3,806 11,843,625
미원상사 (002840) 171,000 -1400 -.81 171,400 174,900 170,000 801 137,311,600
신풍 (002870) 1,278 2 .16 1,315 1,315 1,239 46,560 59,686,016
대유에이텍 (002880) 1,091 1 .09 1,099 1,120 1,091 15,251 16,877,046
TYM (002900) 5,000 -70 -1.38 5,050 5,150 5,000 674,073 3,420,531,520
유성기업 (002920) 1,875 -24 -1.26 1,900 1,918 1,875 9,150 17,373,321
한국쉘석유 (002960) 319,500 2500 .79 316,000 319,500 316,000 2,321 738,900,500
금호건설 (002990) 2,450 -30 -1.21 2,485 2,520 2,425 103,670 255,396,880
금호건설우 (002995) 12,500 -400 -3.1 13,070 13,070 12,390 3,107 39,025,490
부광약품 (003000) 4,790 20 .42 4,750 4,830 4,745 52,522 250,844,360
혜인 (003010) 5,260 0 0 5,240 5,300 5,220 61,370 322,600,210
세아제강지주 (003030) 223,000 5500 2.53 218,500 230,000 216,000 23,271 5,186,222,500
에이프로젠바이오로직스 (003060) 798 28 3.64 780 879 780 6,653,229 5,485,910,752
코오롱글로벌 (003070) 9,190 -90 -.97 9,300 9,440 9,180 26,888 248,711,830
코오롱글로벌우 (003075) 16,330 -140 -.85 16,350 16,350 15,960 7,026 112,829,940
성보화학 (003080) 2,540 0 0 2,525 2,555 2,505 26,775 67,555,820
대웅 (003090) 20,500 -100 -.49 20,800 20,950 20,300 31,532 648,495,950
일성아이에스 (003120) 15,950 -130 -.81 16,040 16,040 15,750 5,923 93,873,560
디아이 (003160) 18,830 310 1.67 18,350 19,170 18,300 549,961 10,365,558,280
일신방직 (003200) 7,940 -90 -1.12 8,040 8,040 7,880 37,062 294,326,710
대원제약 (003220) 14,320 -140 -.97 14,430 14,640 14,320 95,248 1,376,398,280
삼양식품 (003230) 725,000 -12000 -1.63 748,000 761,000 717,000 87,598 63,937,678,000
태광산업 (003240) 635,000 4000 .63 635,000 639,000 631,000 243 154,380,000
흥아해운 (003280) 1,921 89 4.86 1,845 1,962 1,838 14,833,347 28,533,030,956
한일홀딩스 (003300) 14,360 400 2.87 13,950 14,410 13,950 22,733 322,552,580
한국화장품제조 (003350) 47,600 -250 -.52 47,900 49,600 47,200 66,494 3,198,459,450
유화증권 (003460) 2,185 5 .23 2,170 2,190 2,170 24,104 52,529,325
유화증권우 (003465) 2,200 40 1.85 2,200 2,200 2,200 3 6,600
유안타증권 (003470) 2,670 0 0 2,670 2,695 2,655 56,705 151,810,880
유안타증권우 (003475) 2,865 15 .53 2,855 2,870 2,845 4,306 12,300,790
한진중공업홀딩스 (003480) 3,515 -85 -2.36 3,555 3,595 3,490 33,361 117,247,010
대한항공 (003490) 24,050 -100 -.41 24,200 24,250 23,750 721,888 17,302,601,750
대한항공우 (003495) 23,000 0 0 23,000 23,200 22,700 1,281 29,318,450
영진약품 (003520) 2,050 -15 -.73 2,055 2,080 2,050 81,520 167,965,625
한화투자증권 (003530) 3,735 -40 -1.06 3,760 3,810 3,710 1,232,899 4,612,069,080
한화투자증권우 (003535) 7,040 90 1.29 6,900 7,070 6,870 24,456 169,445,140
대신증권 (003540) 16,270 10 .06 16,260 16,340 16,220 27,661 450,407,270
대신증권우 (003545) 15,670 100 .64 15,590 15,690 15,570 63,402 990,323,850
대신증권2우B (003547) 14,860 50 .34 14,810 14,900 14,780 58,393 864,782,140
LG (003550) 72,800 -1300 -1.75 74,500 74,700 72,100 138,856 10,103,967,800
LG우 (003555) 57,800 -200 -.34 58,000 58,300 57,700 3,120 180,611,700
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 20,800 450 2.21 20,350 21,250 20,350 101,258 2,111,465,350
HLB글로벌 (003580) 4,540 95 2.14 4,445 4,585 4,400 247,900 1,114,075,370
방림 (003610) 4,105 30 .74 4,085 4,140 4,070 146,900 604,060,515
KG모빌리티 (003620) 3,815 -40 -1.04 3,855 3,905 3,780 162,066 620,284,600
미창석유 (003650) 86,500 -1000 -1.14 87,500 87,600 86,500 980 85,065,500
포스코퓨처엠 (003670) 140,400 -15400 -9.88 154,000 154,400 139,500 890,840 128,412,865,200
한성기업 (003680) 4,940 40 .82 4,850 4,945 4,850 16,981 83,245,170
코리안리 (003690) 8,100 -50 -.61 8,210 8,210 8,080 176,808 1,438,616,260
삼영 (003720) 4,390 50 1.15 4,340 4,545 4,300 450,857 1,986,619,730
진양산업 (003780) 9,120 -240 -2.56 9,350 9,410 9,070 168,351 1,548,582,610
대한화섬 (003830) 105,900 100 .09 106,700 106,800 104,700 52 5,476,200
보령 (003850) 10,180 0 0 10,190 10,280 10,100 117,644 1,195,157,740
남양유업 (003920) 67,900 300 .44 67,900 68,200 67,500 9,408 638,917,700
남양유업우 (003925) 36,100 -900 -2.43 36,900 37,500 35,900 5,921 214,723,300
사조대림 (003960) 41,500 0 0 41,750 41,950 40,950 19,980 827,351,250
롯데정밀화학 (004000) 40,850 0 0 41,150 41,600 40,000 49,122 2,003,300,650
현대제철 (004020) 22,400 0 0 22,400 22,800 22,100 510,797 11,471,115,350
SG세계물산 (004060) 337 3 .9 333 338 333 429,487 144,288,329
신흥 (004080) 14,450 0 0 14,480 14,480 14,360 141 2,032,110
한국석유 (004090) 13,510 150 1.12 13,340 13,520 13,280 81,740 1,095,328,370
태양금속 (004100) 2,635 15 .57 2,620 2,670 2,580 527,609 1,381,634,295
태양금속우 (004105) 4,700 -30 -.63 4,700 4,700 4,550 9,601 44,347,865
동방 (004140) 2,280 5 .22 2,280 2,305 2,255 386,168 880,153,255
한솔홀딩스 (004150) 2,390 0 0 2,400 2,400 2,320 30,752 72,318,930
신세계 (004170) 133,500 -800 -.6 135,000 135,900 132,200 14,306 1,911,882,200
NPC (004250) 4,325 -20 -.46 4,335 4,365 4,305 11,475 49,632,135
NPC우 (004255) 2,505 -10 -.4 2,530 2,530 2,475 9,579 23,843,480
남성 (004270) 1,115 -2 -.18 1,117 1,127 1,110 9,504 10,579,541
현대약품 (004310) 3,515 -25 -.71 3,540 3,610 3,405 111,656 392,503,580
세방 (004360) 11,650 -30 -.26 11,680 11,700 11,560 12,834 148,827,810
세방우 (004365) 7,570 70 .93 7,720 7,720 7,520 412 3,132,820
농심 (004370) 341,000 -3000 -.87 345,500 346,000 339,500 18,260 6,230,116,500
삼익THK (004380) 10,070 380 3.92 9,770 10,130 9,650 184,997 1,827,178,980
서울식품 (004410) 148 0 0 147 149 147 628,151 92,727,399
서울식품우 (004415) 1,200 -35 -2.83 1,235 1,235 1,200 18,492 22,265,222
송원산업 (004430) 12,510 50 .4 12,430 12,760 12,310 62,062 778,708,260
삼일씨엔에스 (004440) 3,310 0 0 3,320 3,320 3,220 24,236 78,783,780
삼화왕관 (004450) 30,150 100 .33 30,250 30,300 30,100 459 13,822,450
세방전지 (004490) 84,600 600 .71 84,700 84,800 82,000 69,688 5,807,830,300
깨끗한나라 (004540) 2,390 -65 -2.65 2,460 2,460 2,375 182,552 439,270,465
깨끗한나라우 (004545) 12,350 -20 -.16 12,330 12,350 12,110 616 7,501,330
현대비앤지스틸 (004560) 12,940 -110 -.84 13,110 13,400 12,810 35,427 459,643,440
삼천리 (004690) 89,700 -300 -.33 90,200 90,200 89,300 4,121 369,502,600
조광피혁 (004700) 52,500 500 .96 51,400 52,500 51,400 1,100 57,407,500
한솔테크닉스 (004710) 4,050 -5 -.12 4,100 4,100 4,020 24,122 97,583,980
팜젠사이언스 (004720) 4,365 -35 -.8 4,405 4,450 4,300 35,771 154,922,435
써니전자 (004770) 2,250 -90 -3.85 2,320 2,440 2,225 3,381,857 7,891,287,120
효성 (004800) 46,000 300 .66 45,850 46,100 45,500 9,358 428,665,650
덕성 (004830) 6,970 0 0 6,940 7,040 6,800 220,845 1,531,739,780
덕성우 (004835) 9,900 -20 -.2 9,940 10,100 9,800 12,185 121,210,440
DRB동일 (004840) 4,305 -20 -.46 4,345 4,405 4,285 17,098 74,041,485
티웨이홀딩스 (004870) 1,017 234 29.89 990 1,017 915 63,336,565 62,917,287,973
동일산업 (004890) 39,350 400 1.03 38,950 39,350 38,750 854 33,210,250
조광페인트 (004910) 6,320 270 4.46 6,050 6,350 6,020 53,750 332,481,920
씨아이테크 (004920) 1,109 2 .18 1,104 1,119 1,045 49,134 54,009,348
한신공영 (004960) 6,230 0 0 6,230 6,300 6,190 14,469 90,011,710
신라교역 (004970) 8,460 -30 -.35 8,520 8,550 8,440 12,326 104,369,740
성신양회 (004980) 7,870 170 2.21 7,700 7,990 7,660 108,369 852,874,610
성신양회우 (004985) 10,920 120 1.11 10,800 11,090 10,700 2,015 21,896,060
롯데지주 (004990) 20,850 -200 -.95 21,050 21,200 20,700 61,844 1,291,800,100
롯데지주우 (00499K) 26,050 -50 -.19 25,900 26,100 25,800 134 3,478,250
휴스틸 (005010) 4,830 180 3.87 4,850 4,950 4,540 2,761,185 13,195,921,815
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 54,000 -7100 -11.62 60,500 60,500 52,700 1,171,716 64,951,126,400
SGC에너지 (005090) 24,200 -300 -1.22 24,600 24,650 24,000 27,190 656,589,600
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 83,400 1600 1.96 82,800 83,800 81,800 21,033 1,744,567,600
녹십자홀딩스 (005250) 14,660 50 .34 14,620 14,840 14,540 74,089 1,087,127,160
녹십자홀딩스2우 (005257) 23,350 -350 -1.48 23,250 23,400 23,250 411 9,565,950
롯데칠성 (005300) 104,700 600 .58 104,500 105,000 103,400 9,518 992,319,200
롯데칠성우 (005305) 65,700 0 0 65,800 66,200 65,200 2,592 169,959,400
온타이드 (005320) 517 14 2.78 510 529 492 619,482 315,692,928
모나미 (005360) 2,135 -30 -1.39 2,180 2,180 2,100 42,618 91,238,290
현대차 (005380) 206,500 -2000 -.96 210,500 213,000 206,500 833,996 174,130,967,500
현대차우 (005385) 154,800 400 .26 154,800 156,100 154,100 37,702 5,843,971,600
현대차2우B (005387) 159,600 -1200 -.75 161,000 162,300 159,600 46,262 7,406,739,500
현대차3우B (005389) 155,100 100 .06 155,100 157,000 154,200 3,543 549,931,300
신성통상 (005390) 2,265 65 2.95 2,200 2,265 2,180 260,804 581,550,335
코스모화학 (005420) 17,840 -1570 -8.09 19,230 19,380 17,560 324,948 5,901,145,060
한국공항 (005430) 56,100 -300 -.53 57,000 57,000 55,400 5,635 316,392,900
현대지에프홀딩스 (005440) 5,000 140 2.88 4,830 5,000 4,830 163,494 805,325,045
POSCO홀딩스 (005490) 258,000 -13000 -4.8 270,000 272,000 257,000 407,749 106,587,846,000
삼진제약 (005500) 17,130 -70 -.41 17,200 17,330 17,110 18,597 319,091,530
SPC삼립 (005610) 48,850 250 .51 48,600 49,050 48,100 7,689 373,180,500
삼영전자 (005680) 9,900 80 .81 9,830 9,940 9,770 24,288 239,779,290
파미셀 (005690) 8,700 200 2.35 8,480 8,880 8,430 564,569 4,902,863,970
넥센 (005720) 4,335 -85 -1.92 4,420 4,470 4,325 38,963 170,752,615
넥센우 (005725) 3,010 -40 -1.31 3,050 3,050 3,010 1,327 3,992,710
크라운해태홀딩스 (005740) 5,520 -30 -.54 5,510 5,600 5,460 12,648 69,762,810
크라운해태홀딩스우 (005745) 7,770 10 .13 7,850 7,990 7,730 1,521 11,983,320
대림B&Co (005750) 3,675 -35 -.94 3,760 3,760 3,675 9,626 35,657,720
신영와코루 (005800) 10,540 130 1.25 10,390 10,580 10,320 30,511 319,047,030
풍산홀딩스 (005810) 26,550 -50 -.19 26,650 26,850 26,400 36,639 975,841,350
원림 (005820) 13,580 210 1.57 13,500 13,650 13,390 927 12,510,020
DB손해보험 (005830) 93,300 -500 -.53 94,300 94,800 93,000 134,327 12,585,074,700
에스엘 (005850) 31,900 -100 -.31 32,150 32,800 31,600 54,715 1,751,831,550
휴니드 (005870) 8,080 80 1 7,960 8,260 7,960 241,725 1,966,280,450
대한해운 (005880) 1,759 26 1.5 1,733 1,769 1,733 1,200,305 2,101,590,720
삼성전자 (005930) 53,500 100 .19 53,700 54,300 53,300 13,535,702 726,599,371,000
삼성전자우 (005935) 44,000 250 .57 43,850 44,250 43,600 876,914 38,469,452,000
NH투자증권 (005940) 14,200 -10 -.07 14,270 14,290 14,110 414,440 5,893,950,990
NH투자증권우 (005945) 12,520 60 .48 12,460 12,590 12,420 52,088 651,065,830
이수화학 (005950) 6,300 -200 -3.08 6,590 6,590 6,200 64,128 405,008,830
동부건설 (005960) 3,610 -20 -.55 3,670 3,670 3,580 15,188 54,617,110
동부건설우 (005965) 19,630 -470 -2.34 20,100 20,100 19,630 544 10,756,770
동원산업 (006040) 35,300 200 .57 34,750 35,450 34,050 31,252 1,092,017,200
화승인더 (006060) 4,765 60 1.28 4,705 4,770 4,690 105,032 498,522,975
사조오양 (006090) 8,040 -70 -.86 8,110 8,110 7,930 5,112 41,144,170
삼아알미늄 (006110) 35,450 -2600 -6.83 37,950 38,050 35,000 76,765 2,740,509,150
SK디스커버리 (006120) 36,000 350 .98 35,400 36,000 35,200 11,881 423,643,900
SK디스커버리우 (006125) 31,650 100 .32 31,600 32,200 31,500 4,791 152,175,500
한국전자홀딩스 (006200) 755 1 .13 768 768 753 29,523 22,286,536
제주은행 (006220) 8,090 -20 -.25 8,050 8,160 8,040 127,919 1,034,303,550
LS (006260) 114,500 -1200 -1.04 116,100 116,700 113,700 193,676 22,311,994,200
녹십자 (006280) 145,600 -2100 -1.42 148,000 148,700 142,600 73,296 10,636,099,300
대원전선 (006340) 3,925 250 6.8 3,715 4,015 3,705 33,705,011 132,208,838,505
대원전선우 (006345) 4,925 260 5.57 4,670 5,410 4,640 1,211,812 6,192,182,500
GS건설 (006360) 16,960 -50 -.29 17,090 17,180 16,880 276,854 4,705,690,850
대구백화점 (006370) 7,580 130 1.74 7,390 7,790 7,300 16,706 126,149,900
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 13,740 -20 -.15 13,750 13,850 13,700 13,863 190,566,680
삼성SDI (006400) 234,000 -9500 -3.9 241,000 243,000 230,000 420,828 98,765,683,500
삼성SDI우 (006405) 143,600 -5400 -3.62 149,000 149,900 141,000 4,623 661,421,500
인스코비 (006490) 1,531 146 10.54 1,385 1,599 1,350 3,842,913 5,754,169,131
대림통상 (006570) 2,535 -90 -3.43 2,625 2,680 2,500 28,830 73,525,760
대한유화 (006650) 93,500 3200 3.54 90,600 94,600 89,300 60,724 5,665,652,100
삼성공조 (006660) 12,260 -260 -2.08 12,640 12,780 12,180 271,879 3,363,283,480
영풍제지 (006740) 1,114 -18 -1.59 1,128 1,137 1,111 151,682 169,785,354
미래에셋증권 (006800) 8,180 20 .25 8,250 8,270 8,130 246,672 2,020,265,370
미래에셋증권우 (006805) 4,385 35 .8 4,350 4,405 4,335 32,741 143,073,635
미래에셋증권2우B (00680K) 3,950 15 .38 3,940 3,955 3,935 93,185 367,377,645
AK홀딩스 (006840) 10,090 80 .8 10,010 10,120 10,010 4,943 49,803,510
신송홀딩스 (006880) 6,470 -90 -1.37 6,520 6,600 6,440 56,961 370,821,030
태경케미컬 (006890) 11,130 160 1.46 10,880 11,160 10,880 35,989 397,319,340
우성 (006980) 14,980 100 .67 14,880 15,250 14,820 996 14,871,720
GS리테일 (007070) 16,000 70 .44 15,980 16,180 15,820 142,304 2,276,645,970
일신석재 (007110) 2,255 85 3.92 2,150 2,545 2,100 38,262,109 90,830,565,005
미래아이앤지 (007120) 891 2 .22 882 895 879 102,590 90,615,220
사조산업 (007160) 34,150 -150 -.44 34,500 34,500 33,650 5,204 177,118,300
벽산 (007210) 1,902 -1 -.05 1,891 1,905 1,884 62,365 118,044,361
한국특강 (007280) 1,642 -3 -.18 1,645 1,730 1,642 101,309 169,214,374
오뚜기 (007310) 384,500 -500 -.13 387,000 387,500 380,500 1,855 712,082,000
DN오토모티브 (007340) 20,400 420 2.1 20,050 20,600 19,960 156,851 3,200,176,400
에이프로젠 (007460) 834 22 2.71 817 869 809 7,476,912 6,241,448,306
샘표 (007540) 39,200 -250 -.63 39,700 39,950 39,000 1,477 57,935,200
일양약품 (007570) 11,610 -70 -.6 11,940 11,940 11,470 24,321 281,773,750
일양약품우 (007575) 10,870 -320 -2.86 10,930 10,940 10,840 696 7,577,610
동방아그로 (007590) 6,140 30 .49 6,130 6,140 6,120 9,055 55,454,400
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 30,050 2100 7.51 27,800 31,450 27,400 7,454,782 222,140,986,850
국도화학 (007690) 30,850 550 1.82 30,700 31,250 30,250 5,623 173,494,200
F&F홀딩스 (007700) 12,000 -40 -.33 11,990 12,030 11,950 2,608 31,276,610
코리아써키트 (007810) 10,060 290 2.97 9,750 10,250 9,730 151,690 1,520,408,490
코리아써우 (007815) 5,370 30 .56 5,360 5,430 5,260 1,162 6,172,750
코리아써키트2우B (00781K) 5,180 80 1.57 5,170 5,180 5,130 571 2,946,500
서연 (007860) 6,950 10 .14 6,910 7,060 6,800 48,623 335,894,350
TP (007980) 1,497 12 .81 1,485 1,506 1,475 321,817 479,339,194
사조동아원 (008040) 951 -7 -.73 954 958 944 156,219 148,278,102
대덕 (008060) 6,820 10 .15 6,780 6,870 6,780 56,886 388,598,120
대덕1우 (00806K) 7,020 0 0 7,030 7,130 6,950 2,084 14,627,800
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,970 170 2.93 5,740 5,990 5,640 266,323 1,552,092,480
NI스틸 (008260) 3,675 -15 -.41 3,690 3,745 3,630 31,018 113,425,405
남선알미늄 (008350) 1,478 -26 -1.73 1,507 1,511 1,457 1,097,718 1,623,317,522
남선알미우 (008355) 15,950 -40 -.25 16,000 16,000 15,950 2,214 35,341,610
문배철강 (008420) 2,300 -15 -.65 2,315 2,315 2,265 31,263 71,408,850
서흥 (008490) 14,520 -310 -2.09 14,830 15,200 14,520 27,772 409,032,770
일정실업 (008500) 11,350 250 2.25 11,100 11,410 11,100 2,482 27,785,460
윌비스 (008600) 793 15 1.93 778 797 739 953,733 741,192,447
아남전자 (008700) 1,300 4 .31 1,300 1,324 1,286 169,868 221,131,519
율촌화학 (008730) 31,800 -350 -1.09 32,150 32,300 31,100 138,778 4,396,474,750
호텔신라 (008770) 39,300 50 .13 39,400 39,650 38,700 85,569 3,345,773,600
호텔신라우 (008775) 30,000 -50 -.17 30,300 30,350 29,800 3,119 93,664,450
금비 (008870) 62,500 -200 -.32 62,500 63,900 62,300 2,871 179,856,300
한미사이언스 (008930) 28,850 -50 -.17 28,850 29,400 28,700 80,222 2,324,898,400
동양철관 (008970) 674 -12 -1.75 700 700 673 896,776 611,288,600
KCTC (009070) 4,065 40 .99 4,030 4,095 3,990 109,549 441,311,145
경인전자 (009140) 19,890 10 .05 19,940 19,940 19,730 3,097 61,367,240
삼성전기 (009150) 126,500 -100 -.08 127,200 129,200 124,200 268,429 33,927,646,800
삼성전기우 (009155) 58,600 -100 -.17 58,700 59,200 57,800 5,001 292,335,800
SIMPAC (009160) 3,930 20 .51 3,910 3,940 3,910 24,165 94,865,610
한솔로지스틱스 (009180) 2,075 -20 -.95 2,090 2,125 2,075 23,932 49,811,280
대양금속 (009190) 1,563 -32 -2.01 1,615 1,615 1,563 79,687 125,494,145
무림페이퍼 (009200) 2,110 -5 -.24 2,110 2,115 2,095 75,138 158,208,780
한샘 (009240) 47,050 50 .11 47,350 47,450 46,700 23,161 1,090,295,300
신원 (009270) 1,487 -20 -1.33 1,507 1,573 1,468 6,035,058 9,198,582,423
광동제약 (009290) 5,540 -10 -.18 5,550 5,590 5,490 19,192 106,178,710
참엔지니어링 (009310) 377 -3 -.79 380 383 372 31,976 12,023,869
아진전자부품 (009320) 1,017 -3 -.29 1,020 1,024 1,015 28,374 28,972,249
태영건설 (009410) 2,325 10 .43 2,320 2,350 2,310 26,324 61,079,285
태영건설우 (009415) 4,500 -5 -.11 4,505 4,510 4,400 1,003 4,456,265
한올바이오파마 (009420) 39,950 -750 -1.84 40,950 41,400 39,800 300,028 12,091,215,600
KC그린홀딩스 (009440) 973 -6 -.61 959 1,040 939 120,492 119,635,967
경동나비엔 (009450) 105,100 2000 1.94 103,100 107,700 101,800 93,591 9,844,224,200
한창제지 (009460) 801 -14 -1.72 815 819 788 212,151 169,929,318
삼화전기 (009470) 39,150 -950 -2.37 39,500 40,750 39,050 326,740 13,031,823,250
HD한국조선해양 (009540) 248,500 4500 1.84 246,500 251,500 246,000 373,570 92,935,760,580
무림P&P (009580) 2,785 35 1.27 2,770 2,785 2,730 94,038 259,811,995
모토닉 (009680) 8,430 -50 -.59 8,490 8,520 8,400 9,899 83,561,600
삼정펄프 (009770) 25,750 300 1.18 25,850 25,850 25,300 6,404 163,002,200
플레이그램 (009810) 369 -6 -1.6 376 379 369 517,062 192,241,482
한화솔루션 (009830) 19,350 -1300 -6.3 21,000 21,000 18,800 4,486,542 87,291,204,350
한화솔루션우 (009835) 17,420 -870 -4.76 18,290 18,330 17,200 15,980 279,681,250
명신산업 (009900) 11,110 -20 -.18 11,130 11,290 10,910 91,541 1,012,524,650
영원무역홀딩스 (009970) 81,700 1700 2.13 80,700 82,000 79,900 10,330 835,298,800
한국내화 (010040) 2,255 -10 -.44 2,245 2,290 2,230 29,119 65,461,465
OCI홀딩스 (010060) 79,600 -1100 -1.36 80,300 81,300 77,000 90,150 7,130,213,100
한국무브넥스 (010100) 3,860 215 5.9 3,680 4,000 3,585 1,524,139 5,792,565,230
LS ELECTRIC (010120) 207,000 -3000 -1.43 213,500 215,000 205,000 411,351 86,276,141,000
고려아연 (010130) 759,000 -71000 -8.55 843,000 851,000 759,000 57,771 46,549,528,000
삼성중공업 (010140) 13,670 180 1.33 13,580 13,860 13,530 14,222,288 194,637,028,070
우진아이엔에스 (010400) 3,325 10 .3 3,315 3,385 3,315 2,971 9,991,605
한솔PNS (010420) 1,119 17 1.54 1,102 1,119 1,102 21,085 23,434,407
에스엠벡셀 (010580) 1,339 -10 -.74 1,360 1,360 1,316 51,547 68,548,539
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 141,800 12500 9.67 132,000 144,300 130,700 1,427,239 199,845,125,700
진양폴리 (010640) 6,930 -240 -3.35 7,170 7,230 6,900 65,761 459,068,360
화천기계 (010660) 2,890 30 1.05 2,855 2,900 2,840 287,468 824,571,160
화신 (010690) 7,380 20 .27 7,360 7,630 7,330 137,755 1,024,087,070
평화홀딩스 (010770) 2,535 -100 -3.8 2,650 2,650 2,535 8,925 23,015,120
아이에스동서 (010780) 19,490 60 .31 19,430 19,710 19,240 19,377 377,506,820
퍼스텍 (010820) 3,145 30 .96 3,135 3,190 3,110 327,288 1,031,558,600
S-Oil (010950) 61,300 -1200 -1.92 62,900 63,400 60,900 186,044 11,477,415,800
S-Oil우 (010955) 40,950 -100 -.24 41,100 41,300 40,600 3,794 154,962,450
삼호개발 (010960) 3,080 5 .16 3,075 3,110 3,060 14,759 45,467,435
진원생명과학 (011000) 2,280 -20 -.87 2,300 2,325 2,260 187,772 428,923,440
LG이노텍 (011070) 161,200 1100 .69 160,600 163,300 158,000 157,911 25,332,611,800
에넥스 (011090) 561 -6 -1.06 561 566 558 68,254 38,308,987
CJ씨푸드 (011150) 3,010 -15 -.5 3,035 3,060 2,990 111,088 334,839,210
CJ씨푸드1우 (011155) 17,430 -240 -1.36 17,750 17,750 17,410 1,179 20,573,920
롯데케미칼 (011170) 58,700 400 .69 58,800 61,100 57,800 172,528 10,212,123,100
HMM (011200) 18,050 50 .28 18,000 18,280 18,000 1,482,535 26,902,884,380
현대위아 (011210) 40,250 -50 -.12 40,300 41,000 39,800 60,065 2,420,429,300
삼화전자 (011230) 3,275 -65 -1.95 3,310 3,335 3,235 77,207 252,543,665
태림포장 (011280) 2,070 -5 -.24 2,075 2,110 2,045 23,819 49,243,210
성안머티리얼스 (011300) 706 -65 -8.43 765 765 672 2,460,170 1,739,513,542
유니켐 (011330) 1,404 -42 -2.9 1,408 1,437 1,399 194,587 274,820,997
부산산업 (011390) 80,800 2400 3.06 76,600 89,200 76,500 131,788 11,109,640,400
갤럭시아에스엠 (011420) 2,165 35 1.64 2,210 2,225 2,105 1,905,538 4,123,988,445
한농화성 (011500) 14,120 -990 -6.55 15,110 15,120 13,770 313,072 4,490,014,360
와이투솔루션 (011690) 1,975 7 .36 1,968 1,975 1,937 24,701 48,297,863
한신기계 (011700) 3,420 -50 -1.44 3,475 3,525 3,400 642,692 2,219,804,575
현대코퍼레이션 (011760) 19,480 180 .93 19,330 19,640 19,330 26,041 507,820,280
금호석유 (011780) 109,700 9700 9.7 101,400 111,300 101,100 493,862 53,255,766,700
금호석유우 (011785) 52,000 3500 7.22 49,100 52,600 48,950 31,822 1,629,233,300
SKC (011790) 170,500 100 .06 171,500 175,800 167,400 910,526 156,591,924,100
STX (011810) 4,570 -125 -2.66 4,690 4,690 4,550 84,324 386,986,870
신성이엔지 (011930) 1,250 -50 -3.85 1,302 1,304 1,250 1,036,557 1,317,784,467
DB (012030) 1,254 -2 -.16 1,256 1,261 1,242 108,514 135,396,837
영흥 (012160) 415 -5 -1.19 428 428 414 35,972 14,952,311
아센디오 (012170) 268 -4 -1.47 273 280 262 1,423,098 381,895,384
계양전기 (012200) 1,643 -16 -.96 1,660 1,691 1,636 56,563 93,457,435
계양전기우 (012205) 4,050 30 .75 4,090 4,210 4,050 337 1,386,195
영화금속 (012280) 901 -1 -.11 903 912 900 32,726 29,619,560
경동인베스트 (012320) 64,500 -800 -1.23 65,500 65,900 63,200 6,043 388,826,000
현대모비스 (012330) 250,000 6000 2.46 245,000 252,500 245,000 151,404 37,769,499,000
한화에어로스페이스 (012450) 389,500 12000 3.18 378,000 392,000 378,000 281,748 109,204,994,500
더존비즈온 (012510) 58,100 1100 1.93 57,000 58,200 56,200 146,011 8,354,658,100
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,865 -5 -.17 2,870 2,910 2,845 21,064 60,480,470
HDC (012630) 12,460 340 2.81 12,120 12,460 12,110 73,721 909,365,040
모나리자 (012690) 3,150 -5 -.16 3,175 3,205 3,130 302,259 956,910,055
에스원 (012750) 61,200 500 .82 61,000 61,500 60,000 25,920 1,581,679,000
대창 (012800) 1,318 0 0 1,310 1,324 1,302 432,935 568,799,611
세우글로벌 (013000) 1,484 -6 -.4 1,491 1,520 1,480 48,879 72,834,420
일성건설 (013360) 3,125 -85 -2.65 3,245 3,245 3,030 1,324,428 4,108,488,335
화승코퍼레이션 (013520) 1,555 7 .45 1,541 1,556 1,541 10,107 15,657,987
디와이 (013570) 4,075 -50 -1.21 4,125 4,130 4,045 17,659 71,994,455
계룡건설 (013580) 12,480 10 .08 12,370 12,500 12,320 13,182 163,424,910
까뮤이앤씨 (013700) 1,384 -45 -3.15 1,418 1,435 1,350 649,713 899,672,428
지엠비코리아 (013870) 3,555 -40 -1.11 3,580 3,630 3,535 61,870 220,975,865
지누스 (013890) 23,900 -1250 -4.97 25,600 27,100 23,300 439,378 11,048,717,100
한익스프레스 (014130) 3,675 -165 -4.3 3,840 3,900 3,675 35,540 132,935,895
대영포장 (014160) 1,730 12 .7 1,829 1,870 1,644 20,329,876 35,838,551,947
금강공업 (014280) 4,155 20 .48 4,135 4,180 4,100 69,189 286,387,720
금강공업우 (014285) 6,970 0 0 7,060 7,060 6,970 309 2,153,980
영보화학 (014440) 3,725 -15 -.4 3,780 3,780 3,700 40,796 152,533,280
극동유화 (014530) 3,495 0 0 3,500 3,515 3,480 29,527 103,077,310
태경비케이 (014580) 4,570 -75 -1.61 4,645 4,645 4,535 83,340 380,953,895
한솔케미칼 (014680) 99,000 -2500 -2.46 102,000 102,800 97,400 39,071 3,881,839,900
사조씨푸드 (014710) 4,470 -35 -.78 4,595 4,595 4,415 42,278 188,003,195
HL D&I (014790) 2,250 -10 -.44 2,215 2,250 2,205 33,827 75,369,805
동원시스템즈 (014820) 39,900 -1900 -4.55 41,450 41,950 39,050 42,332 1,687,668,350
동원시스템즈우 (014825) 19,540 -20 -.1 19,540 19,550 19,530 188 3,673,770
유니드 (014830) 71,800 700 .98 70,900 73,400 70,500 36,448 2,627,204,700
성문전자 (014910) 1,173 -4 -.34 1,177 1,180 1,155 30,448 35,703,177
성문전자우 (014915) 4,880 30 .62 4,780 4,905 4,770 150 734,075
인디에프 (014990) 973 12 1.25 961 1,056 946 3,305,291 3,337,543,145
이스타코 (015020) 1,283 -16 -1.23 1,303 1,329 1,224 977,199 1,235,275,246
대창단조 (015230) 5,240 80 1.55 5,160 5,320 5,160 100,425 526,807,660
에이엔피 (015260) 560 -2 -.36 588 588 552 66,429 37,372,031
예스코홀딩스 (015360) 50,500 0 0 50,100 50,600 50,100 2,433 122,375,700
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,200 450 2.17 20,900 21,350 20,850 1,664,631 35,251,194,800
일진홀딩스 (015860) 3,730 0 0 3,700 3,740 3,700 41,075 152,526,505
태경산업 (015890) 4,950 -35 -.7 4,985 4,985 4,925 20,810 102,797,245
대현 (016090) 2,220 -20 -.89 2,220 2,240 2,205 77,234 171,634,065
삼성증권 (016360) 44,200 200 .45 44,250 44,450 44,050 213,093 9,427,686,950
KG스틸 (016380) 6,070 -90 -1.46 6,170 6,200 6,010 120,314 732,028,090
한세예스24홀딩스 (016450) 3,950 -15 -.38 3,970 4,010 3,910 57,553 226,247,150
환인제약 (016580) 11,950 -80 -.67 12,030 12,030 11,910 11,412 136,275,780
신대양제지 (016590) 5,770 10 .17 5,720 5,800 5,720 10,870 62,707,460
DB금융투자 (016610) 5,350 60 1.13 5,280 5,360 5,250 19,193 101,484,390
대성홀딩스 (016710) 7,090 0 0 7,150 7,150 7,060 5,776 40,860,640
두올 (016740) 2,955 -115 -3.75 3,020 3,085 2,895 213,309 633,540,635
퍼시스 (016800) 41,150 -400 -.96 41,550 43,000 41,000 692 28,658,950
웅진 (016880) 906 -13 -1.41 910 924 903 150,880 137,778,639
광명전기 (017040) 1,605 -18 -1.11 1,639 1,640 1,601 267,623 432,030,336
명문제약 (017180) 1,774 -14 -.78 1,786 1,799 1,774 47,963 85,298,162
우신시스템 (017370) 5,990 0 0 5,930 6,060 5,870 24,353 144,613,130
서울가스 (017390) 49,250 -50 -.1 49,500 49,500 49,150 2,122 104,455,000
수산중공업 (017550) 2,015 28 1.41 1,990 2,025 1,985 129,933 260,334,601
SK텔레콤 (017670) 54,900 -500 -.9 55,000 55,500 54,600 694,682 38,236,011,300
현대엘리베이 (017800) 51,000 1200 2.41 49,500 51,700 49,500 377,443 19,167,030,600
풀무원 (017810) 10,430 -70 -.67 10,640 10,640 10,400 35,098 367,435,440
DS단석 (017860) 33,100 -1850 -5.29 34,800 35,000 32,200 959,201 32,034,377,200
광전자 (017900) 1,777 -13 -.73 1,790 1,794 1,770 17,508 31,222,650
E1 (017940) 67,500 -500 -.74 68,000 68,100 67,100 9,069 612,359,900
한국카본 (017960) 14,200 730 5.42 13,470 14,230 13,470 1,541,748 21,645,367,550
애경산업 (018250) 12,720 40 .32 12,780 13,210 12,670 103,599 1,340,486,400
삼성에스디에스 (018260) 123,200 -1400 -1.12 125,700 126,400 122,000 153,664 18,917,367,800
조일알미늄 (018470) 1,526 -16 -1.04 1,543 1,547 1,514 291,617 444,864,335
동원금속 (018500) 1,755 -131 -6.95 1,872 1,877 1,685 2,554,224 4,509,435,059
SK가스 (018670) 223,500 3500 1.59 220,000 227,000 219,500 10,695 2,402,977,500
한온시스템 (018880) 4,245 -100 -2.3 4,350 4,415 4,215 1,096,460 4,688,707,145
신풍제약 (019170) 10,680 -90 -.84 10,770 10,880 10,640 85,119 912,272,060
신풍제약우 (019175) 16,600 -270 -1.6 16,520 16,610 16,520 1,543 25,599,580
티에이치엔 (019180) 3,365 5 .15 3,340 3,395 3,325 265,840 892,133,160
세아특수강 (019440) 12,840 60 .47 12,780 12,890 12,780 2,625 33,637,980
하이트론 (019490) 1,389 -161 -10.39 1,545 1,575 1,389 9,326,786 13,665,331,306
대교 (019680) 2,410 30 1.26 2,355 2,415 2,355 13,121 31,355,755
대교우B (019685) 1,352 -24 -1.74 1,385 1,389 1,352 4,398 5,989,803
한섬 (020000) 14,540 -10 -.07 14,580 14,620 14,480 14,015 203,819,130
키다리스튜디오 (020120) 3,175 -35 -1.09 3,210 3,250 3,165 39,855 127,272,245
롯데에너지머티리얼즈 (020150) 24,200 -1050 -4.16 25,200 25,250 23,650 160,649 3,904,043,150
아시아나항공 (020560) 10,560 -80 -.75 10,650 10,700 10,500 162,803 1,721,268,300
일진디스플 (020760) 904 0 0 930 930 886 53,964 48,710,351
서원 (021050) 1,200 -2 -.17 1,203 1,210 1,180 138,606 165,455,047
코웨이 (021240) 80,500 2200 2.81 78,200 81,500 78,100 117,561 9,399,982,600
세원정공 (021820) 8,230 -610 -6.9 8,840 8,870 8,080 113,024 947,918,230
포스코DX (022100) 19,250 -900 -4.47 20,150 20,150 19,150 830,097 16,151,642,890
삼원강재 (023000) 2,420 5 .21 2,415 2,460 2,350 30,061 71,692,510
MH에탄올 (023150) 5,370 -180 -3.24 5,550 5,550 5,370 6,813 36,848,410
한국종합기술 (023350) 5,500 50 .92 5,450 5,540 5,350 69,385 378,395,790
동남합성 (023450) 34,150 -50 -.15 33,900 34,150 33,750 273 9,259,700
롯데쇼핑 (023530) 53,600 0 0 53,900 54,100 53,100 26,397 1,416,000,800
다우기술 (023590) 17,930 30 .17 17,900 18,040 17,850 14,945 267,850,220
인지컨트롤스 (023800) 5,700 -20 -.35 5,720 5,800 5,650 11,821 67,398,700
인팩 (023810) 5,680 -10 -.18 5,690 5,720 5,610 6,184 34,885,460
에쓰씨엔지니어링 (023960) 1,312 8 .61 1,311 1,325 1,297 105,179 137,747,766
WISCOM (024070) 2,000 -40 -1.96 2,040 2,050 2,000 11,969 24,086,765
디씨엠 (024090) 11,210 -30 -.27 11,300 11,370 11,150 24,271 272,874,960
기업은행 (024110) 14,790 -10 -.07 14,810 14,890 14,750 582,786 8,644,785,970
콜마홀딩스 (024720) 7,020 60 .86 6,960 7,020 6,920 29,190 203,859,230
대원화성 (024890) 1,000 -1 -.1 1,002 1,005 980 62,800 62,465,484
덕양산업 (024900) 3,015 -25 -.82 3,020 3,070 3,010 55,089 166,381,565
KPX케미칼 (025000) 42,700 -300 -.7 43,050 43,100 42,650 1,938 82,855,400
SJM홀딩스 (025530) 3,180 -50 -1.55 3,230 3,245 3,180 12,395 39,660,925
한국단자 (025540) 77,200 1800 2.39 76,800 79,100 75,400 45,105 3,488,868,800
미래산업 (025560) 796 -12 -1.49 808 813 794 484,545 387,505,791
제이준코스메틱 (025620) 3,995 -35 -.87 4,030 4,070 3,960 6,937 27,740,860
한솔홈데코 (025750) 1,030 -50 -4.63 1,094 1,094 1,025 2,241,088 2,336,147,063
이구산업 (025820) 4,310 -45 -1.03 4,355 4,395 4,300 301,697 1,313,860,275
남해화학 (025860) 6,430 80 1.26 6,310 6,440 6,310 61,097 388,843,460
한국주강 (025890) 1,894 5 .26 1,892 1,903 1,875 15,990 30,129,147
스틱인베스트먼트 (026890) 8,060 -50 -.62 8,080 8,170 8,020 57,311 463,014,370
부국철강 (026940) 2,580 -10 -.39 2,610 2,615 2,525 138,911 355,988,710
동서 (026960) 24,550 0 0 24,850 25,050 24,450 71,873 1,773,330,700
BGF (027410) 3,420 -10 -.29 3,435 3,435 3,400 9,886 33,724,500
마니커 (027740) 852 5 .59 847 853 845 60,726 51,569,040
한국제지 (027970) 839 8 .96 823 847 823 114,201 95,198,298
삼성E&A (028050) 18,810 590 3.24 18,310 18,900 18,310 1,415,032 26,444,432,530
동아지질 (028100) 14,540 540 3.86 14,030 14,800 14,030 159,101 2,319,101,940
삼성물산 (028260) 119,400 -1300 -1.08 121,200 121,400 118,700 133,769 16,033,337,000
삼성물산우B (02826K) 90,800 -300 -.33 92,400 92,400 90,300 1,629 147,574,100
팬오션 (028670) 3,400 15 .44 3,395 3,455 3,390 1,186,446 4,053,478,735
케이씨 (029460) 16,600 -50 -.3 16,450 16,730 16,380 7,268 119,749,170
신도리코 (029530) 38,500 -550 -1.41 38,750 39,400 38,200 11,543 445,908,300
삼성카드 (029780) 40,250 0 0 40,500 40,600 40,100 18,230 735,588,650
제일기획 (030000) 16,890 60 .36 16,910 16,960 16,850 155,665 2,632,715,170
NICE평가정보 (030190) 12,290 70 .57 12,440 12,440 12,220 72,278 890,477,570
KT (030200) 46,000 -50 -.11 46,150 46,900 45,600 351,925 16,360,585,468
다올투자증권 (030210) 3,070 145 4.96 2,955 3,080 2,925 81,252 246,737,050
교보증권 (030610) 5,460 0 0 5,470 5,470 5,400 12,120 65,864,120
동원수산 (030720) 4,925 15 .31 4,910 4,935 4,800 1,237 6,055,185
신세계인터내셔날 (031430) 10,510 -290 -2.69 10,850 10,850 10,510 130,813 1,388,283,350
신세계푸드 (031440) 32,550 -1700 -4.96 34,250 34,250 31,700 37,823 1,245,710,950
콤텍시스템 (031820) 534 -6 -1.11 540 543 532 116,705 62,505,169
롯데관광개발 (032350) 7,950 -100 -1.24 8,070 8,070 7,910 119,258 952,259,120
황금에스티 (032560) 4,965 0 0 4,935 4,965 4,935 15,366 76,041,315
LG유플러스 (032640) 9,990 -350 -3.38 10,290 10,320 9,970 1,656,987 16,649,263,790
삼성생명 (032830) 85,800 -2300 -2.61 88,500 88,700 85,500 345,576 29,857,574,700
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 12,940 690 5.63 12,300 12,990 12,100 223,548 2,819,113,700
체시스 (033250) 1,170 -16 -1.35 1,186 1,213 1,132 282,897 329,560,736
유나이티드제약 (033270) 18,110 -50 -.28 18,120 18,240 18,100 15,839 287,649,250
SJG세종 (033530) 3,970 -20 -.5 3,985 4,005 3,960 15,492 61,615,020
KT&G (033780) 105,800 1200 1.15 105,600 107,900 105,300 171,857 18,225,619,300
무학 (033920) 6,340 -100 -1.55 6,430 6,440 6,250 38,127 240,996,650
두산에너빌리티 (034020) 22,050 150 .68 22,150 22,350 21,700 6,325,422 139,435,490,050
SBS (034120) 24,000 -900 -3.61 24,800 25,000 23,900 234,586 5,689,486,050
LG디스플레이 (034220) 8,950 -10 -.11 9,000 9,030 8,890 916,202 8,193,490,520
파라다이스 (034230) 10,030 -60 -.59 10,110 10,190 10,000 131,471 1,321,956,400
신세계건설 (034300) 18,150 -20 -.11 18,160 18,200 18,150 1,081 19,628,920
NICE (034310) 10,650 -20 -.19 10,750 10,780 10,630 12,526 134,090,910
인천도시가스 (034590) 24,300 -100 -.41 24,500 24,500 24,250 5,886 143,099,300
SK (034730) 144,500 -2500 -1.7 147,200 147,500 143,700 68,249 9,896,843,000
SK우 (03473K) 118,600 -1700 -1.41 120,000 120,900 118,000 1,538 183,067,400
한국토지신탁 (034830) 997 -1 -.1 998 1,002 995 183,818 183,336,891
HS애드 (035000) 6,380 30 .47 6,380 6,380 6,350 6,134 39,034,280
백산 (035150) 13,990 260 1.89 13,900 14,070 13,630 75,475 1,048,227,590
강원랜드 (035250) 16,850 190 1.14 16,720 17,000 16,720 409,654 6,909,246,980
NAVER (035420) 204,500 -500 -.24 205,000 208,000 203,000 357,682 73,276,422,000
신세계 I&C (035510) 14,060 -1110 -7.32 14,770 14,780 13,850 1,505,835 21,428,781,670
카카오 (035720) 36,450 0 0 36,450 37,000 36,150 1,166,887 42,652,083,650
콘텐트리중앙 (036420) 8,040 -100 -1.23 8,140 8,230 8,000 34,044 274,901,670
한국가스공사 (036460) 36,450 0 0 36,850 37,750 36,200 538,326 19,763,119,750
SNT홀딩스 (036530) 23,500 850 3.75 22,950 23,500 22,750 17,763 412,177,100
엔씨소프트 (036570) 177,700 0 0 178,000 181,000 175,900 48,409 8,614,055,800
팜스코 (036580) 2,120 5 .24 2,205 2,205 2,075 76,798 161,638,715
YG PLUS (037270) 3,985 5 .13 3,960 4,110 3,960 486,226 1,957,289,665
LG헬로비전 (037560) 2,510 -100 -3.83 2,590 2,600 2,480 163,610 411,517,430
광주신세계 (037710) 28,850 0 0 29,000 29,000 28,800 1,490 42,981,400
하나투어 (039130) 54,300 200 .37 54,600 54,600 53,800 36,904 2,003,285,800
키움증권 (039490) 123,700 1700 1.39 122,300 124,000 122,200 62,697 7,722,403,600
HDC랩스 (039570) 8,180 -10 -.12 8,190 10,220 8,110 956,403 8,939,368,870
상신브레이크 (041650) 3,000 25 .84 2,990 3,005 2,955 34,942 104,438,045
한화오션 (042660) 54,700 2900 5.6 52,100 55,000 51,600 7,518,296 403,192,873,400
HD현대인프라코어 (042670) 7,300 120 1.67 7,460 7,460 7,280 1,739,262 12,782,009,430
한미반도체 (042700) 113,600 5500 5.09 109,000 114,600 109,000 1,249,024 140,129,071,300
주연테크 (044380) 364 0 0 363 372 358 356,894 129,758,090
KSS해운 (044450) 8,410 40 .48 8,470 8,500 8,330 36,185 304,352,160
코스맥스비티아이 (044820) 8,600 -20 -.23 8,550 8,650 8,550 4,410 37,964,780
대우건설 (047040) 3,145 5 .16 3,145 3,170 3,120 647,063 2,034,218,960
포스코인터내셔널 (047050) 42,500 -500 -1.16 43,700 44,200 42,050 411,138 17,629,188,650
유니온머티리얼 (047400) 2,310 5 .22 2,235 2,320 2,235 236,635 538,746,860
한국항공우주 (047810) 54,200 400 .74 54,500 55,700 53,800 684,657 37,279,508,000
동원F&B (049770) 30,250 -200 -.66 30,450 30,750 30,050 21,398 648,304,300
우진플라임 (049800) 2,130 -40 -1.84 2,175 2,180 2,120 14,074 30,126,045
한전KPS (051600) 45,750 1400 3.16 44,700 46,200 44,650 222,761 10,162,643,800
진양화학 (051630) 3,555 -130 -3.53 3,740 3,740 3,530 105,826 379,199,885
LG생활건강 (051900) 297,500 1500 .51 297,500 300,000 295,500 35,102 10,457,096,000
LG생활건강우 (051905) 127,700 1000 .79 126,300 128,000 126,300 2,732 347,229,300
LG화학 (051910) 240,500 -12000 -4.75 250,500 252,500 238,000 260,411 63,138,810,000
LG화학우 (051915) 153,500 -5600 -3.52 157,900 158,000 152,500 18,661 2,874,502,500
한전기술 (052690) 67,000 2400 3.72 64,600 67,000 64,600 192,679 12,716,802,100
스카이라이프 (053210) 4,410 5 .11 4,420 4,420 4,400 14,901 65,599,990
한미글로벌 (053690) 18,110 -60 -.33 18,160 18,320 18,010 116,713 2,118,338,160
테이팩스 (055490) 13,500 -650 -4.59 14,150 14,150 13,400 27,802 378,767,940
신한지주 (055550) 49,750 -200 -.4 50,100 50,400 49,550 740,714 37,027,783,450
현대홈쇼핑 (057050) 44,050 50 .11 44,050 44,350 43,850 5,789 255,590,950
포스코스틸리온 (058430) 29,300 -650 -2.17 29,800 30,100 29,100 10,661 313,321,350
세아홀딩스 (058650) 94,700 200 .21 95,700 95,800 94,600 41 3,911,500
다스코 (058730) 3,145 -5 -.16 3,190 3,235 3,110 132,591 419,351,810
KTcs (058850) 2,820 -15 -.53 2,825 2,850 2,780 253,890 713,919,610
KTis (058860) 2,685 -10 -.37 2,690 2,705 2,670 205,469 551,140,515
HL홀딩스 (060980) 34,900 0 0 34,550 35,100 34,350 10,080 349,779,000
산일전기 (062040) 71,300 -1000 -1.38 72,300 73,100 69,100 712,584 50,496,621,100
종근당바이오 (063160) 22,000 0 0 22,150 22,250 21,750 5,358 117,393,700
현대로템 (064350) 57,800 1800 3.21 56,100 58,500 56,100 1,207,909 69,457,321,400
SNT모티브 (064960) 50,900 1500 3.04 49,100 51,200 49,100 62,742 3,173,136,650
LG전자 (066570) 84,300 200 .24 84,300 84,800 83,900 352,784 29,737,518,100
LG전자우 (066575) 40,200 -200 -.5 40,350 40,650 40,000 27,926 1,121,292,650
엘앤에프 (066970) 88,000 -5300 -5.68 91,000 94,000 86,500 526,962 47,074,002,500
세이브존I&C (067830) 2,025 -15 -.74 2,030 2,055 2,020 41,877 85,111,120
셀트리온 (068270) 179,700 -1000 -.55 180,600 182,800 178,700 389,726 70,254,744,900
삼성출판사 (068290) 15,460 -200 -1.28 15,660 15,710 15,420 8,415 130,509,700
TKG휴켐스 (069260) 17,010 70 .41 16,950 17,130 16,840 41,987 711,985,100
대호에이엘 (069460) 1,174 -13 -1.1 1,190 1,194 1,159 233,353 273,156,698
대웅제약 (069620) 131,300 4500 3.55 127,100 131,800 126,800 32,274 4,187,996,600
한세엠케이 (069640) 1,281 46 3.72 1,250 1,290 1,235 7,977 9,983,344
DSR제강 (069730) 3,825 -85 -2.17 3,910 3,920 3,825 19,181 74,148,335
현대백화점 (069960) 49,000 850 1.77 48,500 49,450 48,200 57,013 2,798,727,900
모나용평 (070960) 3,415 260 8.24 3,160 4,100 3,065 6,613,667 24,409,847,660
한국금융지주 (071050) 76,900 1500 1.99 76,100 77,500 75,800 121,463 9,347,276,300
한국금융지주우 (071055) 56,000 1100 2 55,100 56,100 54,700 16,998 945,351,300
하이스틸 (071090) 3,040 -35 -1.14 3,075 3,110 2,950 321,977 974,523,570
지역난방공사 (071320) 43,100 -900 -2.05 44,000 44,400 42,550 31,643 1,365,830,600
롯데하이마트 (071840) 7,770 60 .78 7,640 7,770 7,610 19,787 151,906,810
코아스 (071950) 8,040 40 .5 8,000 8,230 7,960 9,239 74,316,520
HD현대마린엔진 (071970) 28,650 1400 5.14 27,350 28,700 27,300 795,730 22,459,644,350
유엔젤 (072130) 5,280 80 1.54 5,200 5,280 5,100 99,754 519,178,340
농심홀딩스 (072710) 63,200 -100 -.16 63,000 63,400 62,900 1,287 81,227,200
금호타이어 (073240) 4,825 -60 -1.23 4,890 4,970 4,805 266,907 1,301,242,860
이엔플러스 (074610) 1,041 -93 -8.2 1,136 1,137 1,023 673,602 717,565,515
새론오토모티브 (075180) 3,410 10 .29 3,400 3,485 3,360 1,944 6,563,795
세진중공업 (075580) 9,440 300 3.28 9,130 9,520 9,130 885,803 8,339,234,260
유니퀘스트 (077500) 6,570 -470 -6.68 6,930 6,950 6,390 732,257 4,851,846,980
STX엔진 (077970) 24,600 400 1.65 24,400 24,950 23,950 548,865 13,429,059,000
텔코웨어 (078000) 9,150 -50 -.54 9,250 9,250 9,110 754 6,904,220
에이블씨엔씨 (078520) 7,070 10 .14 7,100 7,160 7,040 44,810 317,711,850
GS (078930) 38,150 -450 -1.17 38,850 38,850 38,150 228,571 8,768,965,300
GS우 (078935) 36,750 -100 -.27 36,850 37,000 36,700 5,497 202,125,400
CJ CGV (079160) 5,110 -80 -1.54 5,150 5,190 5,100 254,032 1,305,757,390
현대리바트 (079430) 7,630 -20 -.26 7,580 7,710 7,580 16,198 123,670,170
LIG넥스원 (079550) 217,000 8000 3.83 211,500 219,000 211,000 279,723 60,625,331,000
전진건설로봇 (079900) 43,000 -1350 -3.04 44,350 49,800 43,000 4,796,245 223,174,745,850
휴비스 (079980) 2,505 -10 -.4 2,525 2,565 2,485 35,842 89,641,980
일진다이아 (081000) 11,250 -20 -.18 11,270 11,480 11,050 7,234 81,116,940
휠라홀딩스 (081660) 41,300 -1350 -3.17 42,700 43,250 40,900 173,387 7,212,459,350
동양생명 (082640) 4,735 -60 -1.25 4,795 4,820 4,715 127,545 605,592,325
한화엔진 (082740) 24,250 350 1.46 24,250 24,500 23,800 2,136,666 51,612,215,050
그린케미칼 (083420) 6,760 -700 -9.38 7,390 7,400 6,650 759,773 5,252,615,700
대한제강 (084010) 16,640 0 0 16,470 16,700 16,470 27,362 455,046,920
동양고속 (084670) 7,500 -70 -.92 7,670 7,670 7,470 18,853 141,424,120
이월드 (084680) 1,500 0 0 1,495 1,505 1,487 161,062 240,586,934
대상홀딩스 (084690) 10,010 -180 -1.77 10,170 10,230 9,980 305,454 3,067,788,630
대상홀딩스우 (084695) 19,360 -630 -3.15 19,980 19,980 19,360 9,468 185,163,680
TBH글로벌 (084870) 1,189 4 .34 1,180 1,190 1,138 106,283 122,655,864
엔케이 (085310) 1,001 35 3.62 968 1,014 961 547,456 545,778,980
미래에셋생명 (085620) 5,270 -10 -.19 5,300 5,360 5,270 15,353 81,649,310
현대글로비스 (086280) 127,900 2900 2.32 125,800 127,900 125,100 131,704 16,741,726,300
하나금융지주 (086790) 58,000 800 1.4 57,500 58,600 57,400 1,110,986 64,546,858,600
이리츠코크렙 (088260) 4,150 -30 -.72 4,180 4,180 4,130 17,507 72,616,015
한화생명 (088350) 2,515 -15 -.59 2,545 2,545 2,505 669,686 1,685,392,945
진도 (088790) 1,791 -35 -1.92 1,826 1,826 1,791 50,581 91,477,464
맥쿼리인프라 (088980) 10,520 -100 -.94 10,620 10,620 10,500 696,305 7,335,365,460
HDC현대EP (089470) 3,480 -15 -.43 3,535 3,555 3,480 19,258 67,451,660
제주항공 (089590) 7,450 -20 -.27 7,480 7,490 7,400 156,372 1,162,250,600
롯데렌탈 (089860) 27,650 100 .36 27,500 27,850 27,250 26,916 742,409,700
평화산업 (090080) 936 -29 -3.01 974 974 932 170,244 160,483,071
노루페인트 (090350) 7,770 -90 -1.15 7,930 7,930 7,750 43,168 336,265,570
노루페인트우 (090355) 12,680 -240 -1.86 12,710 12,710 12,680 320 4,061,240
메타랩스 (090370) 1,354 -9 -.66 1,350 1,392 1,344 23,211 31,555,751
아모레퍼시픽 (090430) 122,900 -400 -.32 123,800 125,400 122,700 146,617 18,128,762,700
아모레퍼시픽우 (090435) 35,500 -350 -.98 35,850 36,350 35,500 4,929 176,520,500
비에이치 (090460) 15,400 -190 -1.22 15,600 15,680 15,150 249,897 3,837,949,250
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 3,360 295 9.62 3,490 3,600 3,250 43,449,886 149,836,845,715
디아이씨 (092200) 4,250 -175 -3.95 4,390 4,420 4,225 417,075 1,785,937,740
KEC (092220) 860 -9 -1.04 875 882 856 364,269 315,747,691
KPX홀딩스 (092230) 52,800 300 .57 52,500 53,000 52,500 428 22,599,900
기신정기 (092440) 2,550 -10 -.39 2,555 2,590 2,530 22,768 58,221,910
동양피스톤 (092780) 4,635 -5 -.11 4,675 4,675 4,550 6,878 31,562,455
넥스틸 (092790) 9,500 -130 -1.35 9,940 10,270 9,490 2,440,525 23,919,962,630
LF (093050) 15,650 -180 -1.14 15,820 16,170 15,650 44,335 704,773,370
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,065 -10 -.48 2,080 2,130 1,998 1,617,135 3,303,230,995
후성 (093370) 4,980 -130 -2.54 5,140 5,150 4,930 237,358 1,186,259,030
효성ITX (094280) 11,920 10 .08 11,920 11,950 11,810 10,908 129,525,080
맵스리얼티1 (094800) 4,115 20 .49 4,110 4,120 4,095 39,599 162,713,370
AJ네트웍스 (095570) 4,020 -50 -1.23 4,095 4,100 4,015 151,181 611,112,145
웅진씽크빅 (095720) 1,605 -7 -.43 1,619 1,628 1,605 71,537 115,378,909
JW홀딩스 (096760) 3,000 10 .33 2,990 3,015 2,950 28,249 84,184,020
SK이노베이션 (096770) 124,600 -4800 -3.71 129,400 129,400 123,300 277,474 34,796,097,100
SK이노베이션우 (096775) 78,100 -2400 -2.98 80,500 80,500 78,100 896 70,670,900
HJ중공업 (097230) 6,470 120 1.89 6,370 6,620 6,170 2,748,508 17,637,916,090
엠씨넥스 (097520) 23,350 650 2.86 23,000 23,450 22,450 238,145 5,465,585,400
CJ제일제당 (097950) 242,000 -2000 -.82 246,500 247,000 240,000 40,946 9,915,517,500
CJ제일제당 우 (097955) 126,500 500 .4 127,000 127,000 125,600 1,108 139,921,800
SK오션플랜트 (100090) 13,100 -910 -6.5 14,100 14,100 12,900 428,277 5,644,582,670
비상교육 (100220) 4,480 50 1.13 4,535 4,535 4,395 35,743 158,823,165
진양홀딩스 (100250) 3,040 -5 -.16 3,060 3,060 3,015 26,858 81,301,675
SNT에너지 (100840) 25,350 350 1.4 25,600 26,550 23,500 540,927 13,467,238,800
인바이오젠 (101140) 6,380 -240 -3.63 6,630 6,670 6,350 28,364 183,614,180
해태제과식품 (101530) 5,840 10 .17 5,830 5,860 5,780 17,987 104,437,530
동성케미컬 (102260) 3,915 65 1.69 3,830 3,935 3,630 58,361 226,059,595
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 13,260 -30 -.23 13,230 13,490 13,190 14,319 189,740,880
풍산 (103140) 54,900 600 1.1 54,800 55,300 54,300 158,225 8,682,767,500
일진전기 (103590) 30,300 1100 3.77 29,800 30,500 29,550 764,029 22,966,546,350
한국철강 (104700) 7,800 10 .13 7,880 7,880 7,800 6,643 52,036,340
KB금융 (105560) 88,900 100 .11 89,600 90,100 88,100 478,811 42,637,998,300
한세실업 (105630) 13,200 -80 -.6 13,380 13,470 13,120 81,379 1,074,374,490
우진 (105840) 7,880 130 1.68 7,750 7,920 7,670 249,758 1,955,952,520
미원홀딩스 (107590) 75,000 0 0 75,400 75,400 74,600 35 2,626,900
LX세미콘 (108320) 62,700 200 .32 63,400 63,400 61,800 31,413 1,964,537,100
LX하우시스 (108670) 31,750 200 .63 31,600 32,000 31,550 15,103 479,389,650
LX하우시스우 (108675) 20,300 0 0 20,350 20,400 20,250 565 11,465,750
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,700 -150 -1.91 7,850 7,920 7,680 24,288 188,690,150
동인기연 (111380) 16,790 70 .42 16,650 16,930 16,500 15,150 253,083,890
영원무역 (111770) 40,900 200 .49 40,900 41,200 40,300 33,754 1,375,525,800
씨에스윈드 (112610) 41,100 -750 -1.79 41,500 41,800 39,100 711,490 28,882,991,300
GKL (114090) 11,950 -70 -.58 12,020 12,050 11,830 108,502 1,295,810,380
대성에너지 (117580) 8,420 -50 -.59 8,400 8,500 8,400 34,288 288,961,610
메타케어 (118000) 323 0 0 327 328 320 138,667 44,709,631
KC코트렐 (119650) 598 -2 -.33 615 615 598 113,438 68,103,230
조선선재 (120030) 97,200 -600 -.61 97,500 98,400 97,200 965 94,382,900
코오롱인더 (120110) 27,950 -250 -.89 28,200 28,400 27,500 56,886 1,588,317,000
코오롱인더우 (120115) 18,500 10 .05 18,500 18,590 18,450 1,310 24,212,310
아이마켓코리아 (122900) 7,900 20 .25 7,890 7,910 7,850 23,838 187,767,390
한국화장품 (123690) 6,420 -70 -1.08 6,490 6,590 6,370 38,544 248,165,040
SJM (123700) 2,900 30 1.05 2,885 2,900 2,850 16,164 46,368,760
한국자산신탁 (123890) 2,790 -15 -.53 2,795 2,815 2,785 152,991 428,096,845
현대퓨처넷 (126560) 3,510 -60 -1.68 3,570 3,645 3,495 267,926 945,918,245
수산인더스트리 (126720) 21,200 400 1.92 21,000 21,400 20,850 25,121 532,014,850
대성산업 (128820) 3,310 -60 -1.78 3,350 3,365 3,280 110,558 366,237,190
한미약품 (128940) 254,500 -500 -.2 256,000 260,500 254,000 31,860 8,154,268,000
인터지스 (129260) 2,355 -35 -1.46 2,390 2,410 2,340 130,798 308,601,590
한전산업 (130660) 12,760 100 .79 12,830 13,110 12,660 2,203,914 28,270,164,800
화인베스틸 (133820) 1,142 88 8.35 1,054 1,295 1,011 4,965,960 5,782,815,595
미원화학 (134380) 77,500 -500 -.64 78,000 78,300 77,500 54 4,195,700
시디즈 (134790) 22,600 -100 -.44 22,750 22,750 22,300 1,768 39,826,450
선진 (136490) 5,720 -10 -.17 5,730 5,770 5,710 8,553 49,094,340
에스디바이오센서 (137310) 11,760 0 0 11,900 12,010 11,660 191,272 2,266,661,290
메리츠금융지주 (138040) 109,700 -1200 -1.08 111,100 112,000 109,400 198,790 21,907,949,100
코오롱ENP (138490) 5,510 -70 -1.25 5,660 5,660 5,480 40,768 226,000,740
BNK금융지주 (138930) 11,680 210 1.83 11,550 11,800 11,480 651,554 7,605,888,360
DGB금융지주 (139130) 9,050 40 .44 9,030 9,100 8,950 361,518 3,268,047,530
이마트 (139480) 65,500 -900 -1.36 66,500 66,700 64,500 112,256 7,341,034,900
아주스틸 (139990) 4,010 -15 -.37 4,025 4,040 3,990 10,110 40,582,090
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 2,055 20 .98 2,075 2,090 2,035 1,379 2,822,775
다이나믹디자인 (145210) 1,516 -72 -4.53 1,570 1,602 1,515 171,216 263,255,186
케이탑리츠 (145270) 963 0 0 961 965 953 137,129 131,347,472
덴티움 (145720) 66,500 -700 -1.04 67,200 68,400 66,200 29,005 1,938,608,700
삼양사 (145990) 46,700 500 1.08 46,200 46,700 45,800 8,346 386,634,900
삼양사우 (145995) 28,850 -250 -.86 29,300 29,300 28,850 937 27,073,550
한국ANKOR유전 (152550) 312 0 0 309 318 309 720,434 224,902,817
DSR (155660) 4,020 -75 -1.83 4,095 4,145 4,005 26,329 107,307,205
애경케미칼 (161000) 7,120 -240 -3.26 7,360 7,360 7,080 155,176 1,115,195,890
한국타이어앤테크놀로지 (161390) 39,900 100 .25 40,050 40,350 39,250 148,192 5,898,756,850
한국콜마 (161890) 62,400 1700 2.8 61,400 62,700 61,000 338,756 20,993,862,600
동일고무벨트 (163560) 7,330 70 .96 7,280 7,410 7,270 41,821 306,783,870
한국패러랠 (168490) 138 -2 -1.43 140 143 138 1,223,358 171,135,351
동아에스티 (170900) 50,900 0 0 51,400 51,500 50,400 19,474 990,580,000
JB금융지주 (175330) 19,280 1050 5.76 18,290 19,370 18,230 458,905 8,740,202,840
PI첨단소재 (178920) 18,410 -90 -.49 18,560 18,730 17,900 92,141 1,689,974,270
한진칼 (180640) 79,900 100 .13 80,500 83,400 79,600 29,392 2,385,946,300
한진칼우 (18064K) 23,650 -150 -.63 23,950 24,000 23,300 548 13,092,300
NHN (181710) 18,440 -90 -.49 18,630 18,650 18,350 11,705 216,569,460
아세아시멘트 (183190) 10,800 200 1.89 10,600 10,850 10,560 96,259 1,031,623,200
종근당 (185750) 89,500 100 .11 90,700 90,800 89,300 23,432 2,107,759,500
더블유게임즈 (192080) 51,700 1100 2.17 50,700 51,800 50,500 41,364 2,120,768,000
쿠쿠홀딩스 (192400) 22,750 -50 -.22 22,800 22,900 22,650 3,973 90,207,300
드림텍 (192650) 7,510 -50 -.66 7,600 7,650 7,400 126,068 947,496,260
코스맥스 (192820) 168,200 0 0 170,000 173,900 167,100 95,424 16,139,975,800
제이에스코퍼레이션 (194370) 14,180 -110 -.77 14,340 14,340 14,130 46,335 657,146,430
해성디에스 (195870) 26,400 100 .38 26,700 27,150 26,050 73,141 1,938,064,800
서연이화 (200880) 12,990 -30 -.23 13,080 13,560 12,840 136,798 1,796,270,460
스타에스엠리츠 (204210) 2,270 -120 -5.02 2,400 2,415 2,225 175,139 404,184,495
HL만도 (204320) 44,850 850 1.93 44,000 46,100 44,000 236,347 10,651,407,900
삼성바이오로직스 (207940) 1,001,000 -14000 -1.38 1,023,000 1,027,000 1,000,000 45,761 46,203,259,000
디와이파워 (210540) 11,690 160 1.39 11,550 11,720 11,530 35,429 412,762,040
SK디앤디 (210980) 6,800 -120 -1.73 6,960 6,960 6,790 44,574 304,890,400
한솔제지 (213500) 8,600 -70 -.81 8,700 8,710 8,580 36,954 318,413,810
이노션 (214320) 18,400 160 .88 18,210 18,400 18,160 52,394 958,983,680
금호에이치티 (214330) 711 -7 -.97 716 721 701 324,324 230,464,696
경보제약 (214390) 6,660 -90 -1.33 6,750 6,780 6,600 14,893 99,398,540
토니모리 (214420) 6,650 -50 -.75 6,740 6,850 6,620 173,150 1,161,371,500
잇츠한불 (226320) 12,340 -80 -.64 12,440 12,600 12,200 15,981 198,058,320
현대코퍼레이션홀딩스 (227840) 10,330 -50 -.48 10,380 10,410 10,330 2,538 26,291,090
LS에코에너지 (229640) 46,200 -600 -1.28 46,850 47,450 45,750 919,220 42,810,689,100
JW생명과학 (234080) 10,520 -110 -1.03 10,630 10,680 10,450 44,770 471,248,270
두산밥캣 (241560) 45,500 1550 3.53 44,350 46,450 44,300 655,360 30,005,822,600
화승엔터프라이즈 (241590) 9,320 200 2.19 9,150 9,420 9,120 133,070 1,237,317,000
에이플러스에셋 (244920) 4,250 20 .47 4,205 4,310 4,170 32,985 139,227,120
솔루엠 (248070) 19,000 0 0 19,000 19,060 18,430 281,008 5,274,994,600
샘표식품 (248170) 24,900 -300 -1.19 25,150 25,350 24,700 14,930 372,811,700
일동제약 (249420) 11,780 -110 -.93 11,890 12,000 11,760 47,426 560,630,750
넷마블 (251270) 46,350 -600 -1.28 47,100 48,100 46,200 135,041 6,313,530,250
크래프톤 (259960) 347,000 2000 .58 346,000 351,000 344,000 79,877 27,802,280,500
크라운제과 (264900) 7,850 10 .13 7,840 7,900 7,760 5,715 44,597,430
크라운제과우 (26490K) 9,690 -30 -.31 9,730 9,810 9,640 2,061 20,026,430
HD현대 (267250) 84,900 500 .59 85,100 85,600 83,500 136,872 11,606,837,300
HD현대일렉트릭 (267260) 385,000 0 0 389,000 390,500 380,000 273,514 105,693,094,750
HD현대건설기계 (267270) 65,800 1000 1.54 65,600 68,500 65,300 354,571 23,624,594,400
경동도시가스 (267290) 17,650 -60 -.34 17,720 17,780 17,610 1,978 34,952,140
아시아나IDT (267850) 12,120 -110 -.9 12,330 12,460 12,000 13,691 166,500,360
미원에스씨 (268280) 135,200 -400 -.29 135,700 136,200 135,000 549 74,450,500
오리온 (271560) 98,500 900 .92 98,100 99,400 97,200 65,386 6,437,210,700
일진하이솔루스 (271940) 16,330 -270 -1.63 16,600 16,690 16,200 37,065 607,110,730
제일약품 (271980) 11,620 10 .09 11,530 11,680 11,530 4,083 47,361,190
한화시스템 (272210) 26,050 1600 6.54 24,850 26,550 24,850 8,402,845 217,549,043,900
진에어 (272450) 10,030 -10 -.1 10,130 10,190 9,940 170,410 1,713,524,260
삼양패키징 (272550) 15,260 -130 -.84 15,490 15,490 15,170 19,177 292,991,900
에이피알 (278470) 49,550 -50 -.1 50,100 51,300 49,500 473,636 23,714,625,900
롯데웰푸드 (280360) 103,600 1000 .97 102,900 104,000 102,000 10,958 1,129,060,700
케이씨텍 (281820) 34,450 150 .44 34,050 34,950 33,800 29,746 1,019,234,750
BGF리테일 (282330) 105,600 2100 2.03 103,900 106,500 103,700 42,100 4,438,152,419
쿠쿠홈시스 (284740) 19,760 150 .76 19,670 19,910 19,620 20,178 398,443,520
SK케미칼 (285130) 41,850 -500 -1.18 42,200 42,650 41,500 16,119 676,073,650
SK케미칼우 (28513K) 19,280 -190 -.98 19,600 19,600 19,250 891 17,227,560
롯데이노베이트 (286940) 19,650 -220 -1.11 19,760 19,980 19,490 17,496 343,995,100
하나제약 (293480) 10,390 -70 -.67 10,470 10,520 10,330 11,215 116,748,250
신한알파리츠 (293940) 5,820 60 1.04 5,780 5,820 5,740 136,567 789,724,470
HDC현대산업개발 (294870) 16,440 170 1.04 16,300 16,650 16,270 257,759 4,237,603,830
효성화학 (298000) 38,600 -1150 -2.89 39,500 40,000 38,300 8,724 340,378,950
효성티앤씨 (298020) 227,000 -3000 -1.3 230,000 231,500 225,000 10,343 2,349,013,500
효성중공업 (298040) 466,000 9500 2.08 461,500 468,000 456,500 58,530 27,124,182,500
HS효성첨단소재 (298050) 184,200 -800 -.43 186,500 187,000 180,800 8,957 1,640,054,100
에어부산 (298690) 2,305 -35 -1.5 2,345 2,360 2,290 202,399 468,023,105
한일시멘트 (300720) 15,640 30 .19 15,650 15,850 15,540 68,399 1,070,774,910
SK바이오사이언스 (302440) 50,600 -700 -1.36 51,700 51,700 50,300 97,702 4,962,242,500
세아제강 (306200) 146,200 5200 3.69 144,000 148,500 136,200 55,970 8,025,359,700
현대오토에버 (307950) 138,600 2200 1.61 136,400 139,200 135,800 55,656 7,649,615,100
씨티알모빌리티 (308170) 5,920 -10 -.17 5,920 5,940 5,720 5,779 34,068,300
우리금융지주 (316140) 15,640 80 .51 15,610 15,680 15,520 1,156,488 18,071,339,530
자이에스앤디 (317400) 3,200 0 0 3,200 3,230 3,200 11,415 36,598,615
HD현대에너지솔루션 (322000) 24,650 -1000 -3.9 25,500 25,650 24,350 156,707 3,875,418,900
카카오뱅크 (323410) 20,950 150 .72 20,950 21,200 20,650 470,191 9,827,014,400
SK바이오팜 (326030) 107,700 -1000 -.92 110,000 110,300 107,400 146,398 15,866,274,300
HD현대중공업 (329180) 327,000 18500 6 311,500 328,000 309,000 452,534 144,985,948,500
롯데리츠 (330590) 3,110 -10 -.32 3,170 3,170 3,105 149,920 467,821,155
이지스밸류리츠 (334890) 4,245 60 1.43 4,205 4,260 4,175 87,162 367,326,085
두산퓨얼셀 (336260) 17,220 -490 -2.77 17,770 17,770 16,960 187,521 3,232,123,350
두산퓨얼셀1우 (33626K) 5,080 -40 -.78 5,110 5,160 5,020 4,898 24,791,620
두산퓨얼셀2우B (33626L) 8,570 -50 -.58 8,670 8,670 8,360 1,488 12,545,340
솔루스첨단소재 (336370) 10,540 -510 -4.62 10,960 11,120 10,240 1,291,396 13,657,626,830
솔루스첨단소재1우 (33637K) 2,260 -65 -2.8 2,300 2,450 2,210 345,805 795,539,245
솔루스첨단소재2우B (33637L) 5,320 -340 -6.01 5,340 5,540 4,910 385,664 1,992,448,290
NH프라임리츠 (338100) 4,055 -30 -.73 4,140 4,140 4,055 9,591 38,979,040
교촌에프앤비 (339770) 5,080 -140 -2.68 5,220 5,250 5,000 193,377 983,086,240
KCC글라스 (344820) 36,300 -200 -.55 36,500 36,700 36,200 12,746 464,321,300
제이알글로벌리츠 (348950) 2,480 125 5.31 2,340 2,480 2,335 999,590 2,416,188,190
이지스레지던스리츠 (350520) 3,790 -5 -.13 3,800 3,820 3,775 25,741 97,499,865
하이브 (352820) 218,000 -2500 -1.13 220,500 226,000 217,000 182,290 40,166,794,000
대덕전자 (353200) 18,980 1280 7.23 18,200 19,890 18,200 3,253,731 62,170,117,360
대덕전자1우 (35320K) 8,280 150 1.85 8,120 8,460 8,120 14,855 123,339,430
코람코라이프인프라리츠 (357120) 3,945 10 .25 3,980 3,980 3,920 48,792 192,247,290
미래에셋맵스리츠 (357250) 2,505 -30 -1.18 2,540 2,540 2,505 21,757 54,678,900
마스턴프리미어리츠 (357430) 1,501 0 0 1,500 1,515 1,490 51,541 77,201,048
SK아이이테크놀로지 (361610) 23,600 -1950 -7.63 25,550 25,700 23,300 325,727 7,791,509,150
티와이홀딩스 (363280) 2,560 -20 -.78 2,555 2,635 2,500 45,973 116,288,790
티와이홀딩스우 (36328K) 4,100 5 .12 4,100 4,100 4,095 3,068 12,565,005
ESR켄달스퀘어리츠 (365550) 4,520 110 2.49 4,440 4,520 4,410 112,477 502,531,380
한컴라이프케어 (372910) 3,255 35 1.09 3,205 3,260 3,205 122,854 398,462,315
LG에너지솔루션 (373220) 354,500 -16000 -4.32 365,000 370,000 349,500 317,052 113,018,027,500
DL이앤씨 (375500) 30,600 -200 -.65 30,900 31,000 30,200 91,222 2,783,124,500
DL이앤씨우 (37550K) 15,480 -120 -.77 15,510 15,880 15,470 1,610 24,970,560
DL이앤씨2우(전환) (37550L) 20,300 -200 -.98 20,650 20,750 20,150 2,504 50,974,900
디앤디플랫폼리츠 (377190) 3,025 15 .5 3,020 3,035 2,840 70,736 211,939,140
카카오페이 (377300) 25,600 -50 -.19 25,750 26,000 25,450 149,046 3,831,625,750
바이오노트 (377740) 4,845 -10 -.21 4,845 4,880 4,835 29,278 142,030,290
화승알앤에이 (378850) 2,950 -30 -1.01 2,940 2,995 2,940 34,688 102,471,040
케이카 (381970) 13,380 -40 -.3 13,420 13,450 13,260 34,098 455,610,560
F&F (383220) 63,300 700 1.12 63,100 63,800 62,300 40,578 2,556,019,900
LX홀딩스 (383800) 6,790 20 .3 6,770 6,800 6,760 49,012 332,327,470
LX홀딩스1우 (38380K) 7,980 -50 -.62 8,040 8,040 7,800 552 4,381,700
SK리츠 (395400) 4,870 30 .62 4,800 4,955 4,800 302,346 1,478,422,620
미래에셋글로벌리츠 (396690) 2,640 0 0 2,605 2,640 2,590 13,915 36,197,300
NH올원리츠 (400760) 3,350 0 0 3,320 3,365 3,320 20,945 69,933,930
SK스퀘어 (402340) 96,000 500 .52 96,400 97,400 94,200 237,133 22,713,233,100
쏘카 (403550) 16,340 -200 -1.21 16,540 16,700 16,340 959 15,744,060
신한서부티엔디리츠 (404990) 3,470 30 .87 3,380 3,475 3,365 72,987 248,555,860
KB발해인프라 (415640) 7,590 40 .53 7,550 7,600 7,550 18,277 138,374,340
코람코더원리츠 (417310) 4,430 -10 -.23 4,400 4,450 4,400 26,180 115,626,495
KB스타리츠 (432320) 3,525 10 .28 3,625 3,625 3,500 122,967 432,223,870
HD현대마린솔루션 (443060) 187,200 -1800 -.95 188,900 191,700 183,500 169,813 31,780,862,800
유니드비티플러스 (446070) 3,700 -15 -.4 3,685 3,715 3,650 15,321 56,313,100
삼성FN리츠 (448730) 4,585 -10 -.22 4,595 4,595 4,555 26,159 119,867,205
에코프로머티 (450080) 72,800 -5600 -7.14 76,900 77,600 71,100 770,947 56,910,112,700
코오롱모빌리티그룹 (450140) 3,410 -20 -.58 3,420 3,665 3,195 8,998,444 31,023,601,785
코오롱모빌리티그룹우 (45014K) 6,410 0 0 6,370 6,650 6,360 24,590 158,280,650
한화리츠 (451800) 3,495 -10 -.29 3,505 3,505 3,490 157,332 550,236,930
한화갤러리아 (452260) 1,153 -4 -.35 1,158 1,265 1,145 2,182,540 2,587,915,283
한화갤러리아우 (45226K) 2,325 -55 -2.31 2,405 2,405 2,305 4,960 11,541,375
현대그린푸드 (453340) 13,880 140 1.02 13,740 13,930 13,740 62,876 871,748,420
두산로보틱스 (454910) 66,100 1600 2.48 65,000 66,700 64,300 655,013 43,023,358,400
OCI (456040) 70,700 900 1.29 70,800 70,900 68,300 50,665 3,541,016,700
이수스페셜티케미컬 (457190) 35,200 -2450 -6.51 37,150 37,150 34,400 429,995 15,247,345,150
동국씨엠 (460850) 6,510 50 .77 6,500 6,520 6,440 75,909 491,881,220
동국제강 (460860) 8,840 130 1.49 8,700 8,980 8,690 293,214 2,595,836,950
조선내화 (462520) 15,630 0 0 15,630 15,680 15,500 4,415 68,913,010
시프트업 (462870) 61,200 800 1.32 60,800 62,200 59,800 170,322 10,440,157,900
STX그린로지스 (465770) 9,640 230 2.44 9,520 9,970 9,460 639,799 6,251,688,460
SK이터닉스 (475150) 13,050 -450 -3.33 13,460 13,490 13,000 298,858 3,936,645,020
더본코리아 (475560) 31,900 -300 -.93 32,200 32,400 31,800 64,485 2,062,391,900
신한글로벌액티브리츠 (481850) 1,914 -7 -.36 1,924 1,942 1,882 83,963 159,740,860
엠앤씨솔루션 (484870) 53,200 200 .38 52,500 54,200 52,300 55,921 2,978,537,200
HS효성 (487570) 29,650 -400 -1.33 29,950 30,350 29,350 9,419 279,110,300
한화비전 (489790) 34,050 -4050 -10.63 37,800 37,950 33,500 3,818,981 133,413,279,250
GS피앤엘 (499790) 21,050 -500 -2.32 21,400 21,650 20,550 68,571 1,438,532,050
엘브이엠씨홀딩스 (900140) 1,703 -39 -2.24 1,742 1,756 1,701 322,292 552,402,422
프레스티지바이오파마 (950210) 15,110 60 .4 15,410 16,000 15,020 61,474 937,837,340

Leave a Comment