KOSPI 20250131

KOSPI 일별 조회 데이터 [961] (2025-01-31)

by


종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,090 -50 -.81 6,160 6,160 6,070 38,238 233,586,750
KR모터스 (000040) 423 -13 -2.98 437 441 417 179,901 76,356,001
경방 (000050) 6,270 -60 -.95 6,310 6,360 6,230 660 4,153,720
삼양홀딩스 (000070) 63,700 0 0 63,700 65,200 63,600 3,191 203,938,900
삼양홀딩스우 (000075) 50,700 300 .6 50,400 50,700 50,400 147 7,436,300
하이트진로 (000080) 19,060 150 .79 19,080 19,100 18,900 114,854 2,181,663,080
하이트진로2우B (000087) 15,260 -70 -.46 15,330 15,580 15,140 5,552 84,540,370
유한양행 (000100) 129,600 -300 -.23 131,200 132,600 128,300 690,901 89,551,858,200
유한양행우 (000105) 116,200 -600 -.51 117,500 119,900 115,100 8,588 1,000,272,600
CJ대한통운 (000120) 79,800 300 .38 80,200 81,600 79,300 72,513 5,834,972,400
하이트진로홀딩스 (000140) 9,030 50 .56 8,950 9,040 8,950 11,940 107,644,910
하이트진로홀딩스우 (000145) 10,900 -50 -.46 10,960 10,960 10,740 359 3,895,550
두산 (000150) 284,000 -48500 -14.59 288,500 291,000 268,500 308,436 86,808,417,500
두산우 (000155) 138,200 -17300 -11.13 143,000 149,000 135,000 50,286 6,966,573,100
두산2우B (000157) 118,700 -16800 -12.4 134,900 134,900 118,000 4,890 597,422,200
성창기업지주 (000180) 1,388 5 .36 1,384 1,391 1,383 20,618 28,545,723
DL (000210) 31,950 250 .79 32,000 32,200 31,400 48,992 1,561,496,300
DL우 (000215) 19,210 70 .37 19,140 19,630 19,140 4,104 79,608,040
유유제약 (000220) 4,595 -40 -.86 4,635 4,660 4,545 26,067 119,431,730
유유제약1우 (000225) 4,620 -45 -.96 4,690 4,690 4,555 4,695 21,742,925
유유제약2우B (000227) 9,640 -80 -.82 9,700 9,700 9,500 4,676 44,654,170
일동홀딩스 (000230) 6,500 -210 -3.13 6,710 6,780 6,460 55,070 359,710,050
한국앤컴퍼니 (000240) 17,100 400 2.4 16,860 17,150 16,710 114,459 1,942,583,880
기아 (000270) 102,000 300 .29 100,800 102,800 100,200 909,716 92,553,488,500
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 12,960 -100 -.77 13,060 13,060 12,710 5,490 70,971,960
노루홀딩스우 (000325) 28,950 0 0 28,450 28,950 28,200 243 6,886,100
한화손해보험 (000370) 4,065 10 .25 4,020 4,120 3,975 277,419 1,117,316,195
삼화페인트 (000390) 6,130 -60 -.97 6,190 6,230 6,130 21,770 134,013,110
롯데손해보험 (000400) 1,961 -14 -.71 1,952 1,968 1,939 94,381 184,270,411
대원강업 (000430) 3,885 35 .91 3,890 3,930 3,855 59,735 232,369,165
CR홀딩스 (000480) 5,580 0 0 5,620 5,620 5,570 3,125 17,477,310
대동 (000490) 11,930 -420 -3.4 12,370 12,400 11,810 782,237 9,441,511,960
가온전선 (000500) 60,300 -7700 -11.32 62,300 63,000 58,100 188,356 11,371,231,300
삼일제약 (000520) 13,260 -360 -2.64 13,580 13,790 13,150 206,667 2,751,060,330
흥국화재 (000540) 3,255 -35 -1.06 3,285 3,310 3,255 32,234 105,452,930
흥국화재우 (000545) 4,975 15 .3 4,890 4,985 4,890 4,513 22,246,715
CS홀딩스 (000590) 67,500 -100 -.15 67,300 67,600 66,800 255 17,144,800
동아쏘시오홀딩스 (000640) 95,900 400 .42 94,800 96,300 94,800 4,498 429,673,500
천일고속 (000650) 38,450 -200 -.52 38,100 39,000 37,700 186 7,098,600
SK하이닉스 (000660) 199,200 -21800 -9.86 197,000 204,500 194,800 11,871,995 2,370,677,638,450
영풍 (000670) 418,000 4500 1.09 413,500 426,500 404,000 7,834 3,276,687,500
LS네트웍스 (000680) 3,805 -340 -8.2 4,000 4,030 3,760 1,688,981 6,511,262,105
유수홀딩스 (000700) 5,310 0 0 5,300 5,350 5,270 2,498 13,233,540
현대건설 (000720) 31,050 -450 -1.43 30,600 31,350 30,150 2,004,842 61,619,658,200
현대건설우 (000725) 47,000 -200 -.42 47,300 48,700 46,750 3,186 151,250,100
이화산업 (000760) 10,550 -290 -2.68 10,470 10,820 10,470 288 3,028,920
삼성화재 (000810) 381,500 40000 11.71 350,000 383,500 348,000 272,051 99,597,792,750
삼성화재우 (000815) 284,500 20500 7.77 264,500 287,000 264,000 28,165 7,787,161,500
화천기공 (000850) 26,550 -200 -.75 26,400 26,700 26,350 960 25,463,950
강남제비스코 (000860) 25,900 -150 -.58 26,000 26,000 25,600 4,371 112,818,050
한화 (000880) 30,500 -850 -2.71 31,650 31,650 30,350 248,066 7,619,218,000
한화우 (000885) 39,050 0 0 38,750 39,050 38,750 242 9,438,400
한화3우B (00088K) 15,360 -460 -2.91 15,810 15,810 15,360 31,065 482,404,620
보해양조 (000890) 480 5 1.05 474 480 468 199,050 93,733,738
유니온 (000910) 5,060 -120 -2.32 5,250 5,260 5,050 217,876 1,116,468,340
전방 (000950) 18,480 650 3.65 17,830 18,480 17,830 275 4,954,870
한국주철관 (000970) 6,120 -140 -2.24 6,350 6,350 6,090 104,662 643,376,740
DB하이텍 (000990) 32,350 -1600 -4.71 33,100 33,750 32,350 236,271 7,724,228,500
페이퍼코리아 (001020) 807 6 .75 801 812 800 22,537 18,148,650
CJ (001040) 95,400 -1200 -1.24 97,500 97,700 94,900 83,628 8,023,176,100
CJ우 (001045) 57,500 400 .7 57,100 57,500 56,300 886 50,394,000
CJ4우(전환) (00104K) 78,300 -100 -.13 78,400 78,600 77,500 3,408 266,132,400
JW중외제약 (001060) 23,400 -750 -3.11 24,000 24,400 23,400 73,095 1,728,526,350
JW중외제약우 (001065) 30,700 0 0 30,700 30,700 30,700 1 30,700
JW중외제약2우B (001067) 61,700 -200 -.32 0 0 0 0 0
대한방직 (001070) 5,740 110 1.95 5,680 5,780 5,650 5,233 29,891,460
만호제강 (001080) 25,150 0 0 25,200 25,450 25,000 5,022 126,334,700
LX인터내셔널 (001120) 24,950 150 .6 25,000 25,050 24,450 152,327 3,779,390,650
대한제분 (001130) 126,500 600 .48 126,200 126,900 125,700 561 70,823,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,405 -20 -.82 2,415 2,430 2,380 373,283 894,026,040
금호전기 (001210) 855 -14 -1.61 850 866 820 551,505 465,408,889
동국홀딩스 (001230) 7,260 -110 -1.49 7,350 7,380 7,130 69,054 496,489,790
GS글로벌 (001250) 2,655 -70 -2.57 2,695 2,705 2,645 444,412 1,182,765,925
남광토건 (001260) 7,710 -470 -5.75 8,180 8,180 7,690 51,291 401,332,150
부국증권 (001270) 27,450 100 .37 27,350 27,500 27,350 592 16,215,100
부국증권우 (001275) 22,150 0 0 22,150 22,200 22,100 2,315 51,221,600
상상인증권 (001290) 429 -1 -.23 430 434 427 6,684 2,878,336
백광산업 (001340) 7,060 -110 -1.53 6,970 7,140 6,970 113,985 805,031,650
삼성제약 (001360) 1,455 -13 -.89 1,463 1,479 1,453 111,582 162,791,327
SG글로벌 (001380) 3,780 85 2.3 3,615 3,845 3,615 1,818,193 6,851,176,785
KG케미칼 (001390) 3,720 -50 -1.33 3,715 3,800 3,705 145,051 542,070,925
태원물산 (001420) 3,675 50 1.38 3,720 3,785 3,565 5,385 19,719,040
세아베스틸지주 (001430) 19,280 -460 -2.33 19,930 19,980 19,200 47,270 918,204,450
대한전선 (001440) 13,090 -740 -5.35 13,270 13,480 13,020 2,362,854 31,062,988,050
현대해상 (001450) 24,750 750 3.13 24,250 24,800 24,200 529,541 13,041,322,148
BYC (001460) 29,300 0 0 29,300 29,450 29,000 414 12,100,150
BYC우 (001465) 12,840 -40 -.31 12,870 12,870 12,550 3,704 46,735,840
삼부토건 (001470) 937 -35 -3.6 971 971 920 2,782,924 2,609,019,687
현대차증권 (001500) 6,600 30 .46 6,600 6,660 6,570 29,279 193,798,570
SK증권 (001510) 479 -4 -.83 480 483 478 224,762 107,875,014
SK증권우 (001515) 1,647 -38 -2.26 1,661 1,661 1,647 12,890 21,290,156
동양 (001520) 702 -6 -.85 708 708 697 144,256 101,056,364
동양우 (001525) 4,200 -55 -1.29 4,150 4,230 4,150 1,765 7,330,030
동양2우B (001527) 8,440 40 .48 8,400 8,450 8,330 5,044 42,028,840
DI동일 (001530) 49,700 -300 -.6 49,850 50,000 49,650 29,925 1,490,081,550
조비 (001550) 11,620 -10 -.09 11,580 11,620 11,200 12,734 146,187,500
제일연마 (001560) 9,210 330 3.72 9,140 9,210 8,670 5,780 51,661,770
금양 (001570) 18,010 50 .28 18,040 18,260 17,100 1,166,438 20,464,741,720
케이비아이동국실업 (001620) 499 -1 -.2 500 500 492 34,700 17,167,233
종근당홀딩스 (001630) 46,050 -450 -.97 46,500 46,800 46,000 3,132 144,440,300
대상 (001680) 18,740 370 2.01 18,540 18,820 18,310 131,330 2,449,924,950
대상우 (001685) 15,560 110 .71 15,450 15,600 15,350 7,283 112,536,420
신영증권 (001720) 75,900 0 0 75,400 76,500 75,400 4,820 366,423,300
SK네트웍스 (001740) 4,195 -30 -.71 4,265 4,270 4,170 329,342 1,381,953,890
한양증권 (001750) 11,940 20 .17 11,870 12,100 11,770 19,723 236,569,440
한양증권우 (001755) 12,790 -20 -.16 12,900 12,900 12,670 2,304 29,326,270
SHD (001770) 15,100 -40 -.26 15,140 15,140 14,500 2,572 38,036,780
알루코 (001780) 1,997 -28 -1.38 2,030 2,030 1,985 217,181 433,580,910
대한제당 (001790) 2,665 -10 -.37 2,670 2,690 2,640 70,046 186,632,620
대한제당우 (001795) 2,270 -30 -1.3 2,270 2,300 2,255 1,916 4,373,480
오리온홀딩스 (001800) 15,180 290 1.95 15,140 15,200 14,960 112,353 1,694,126,510
삼화콘덴서 (001820) 28,850 -700 -2.37 29,000 29,350 28,550 55,559 1,599,922,850
KISCO홀딩스 (001940) 18,560 40 .22 18,700 18,700 18,470 4,283 79,331,020
코오롱 (002020) 14,060 -80 -.57 14,140 14,180 14,000 19,390 272,461,880
코오롱우 (002025) 12,330 -80 -.64 12,500 12,500 12,220 3,719 45,621,360
아세아 (002030) 251,000 0 0 251,500 252,500 248,000 1,157 289,270,500
비비안 (002070) 886 -16 -1.77 899 900 884 100,300 89,211,467
경농 (002100) 9,130 -10 -.11 9,120 9,130 9,050 9,214 83,822,720
고려산업 (002140) 2,750 -25 -.9 2,765 2,795 2,750 98,783 273,154,975
도화엔지니어링 (002150) 6,550 -170 -2.53 6,670 6,700 6,530 59,257 389,318,760
삼양통상 (002170) 48,400 -300 -.62 50,000 50,000 48,200 4,609 223,365,450
한국수출포장 (002200) 2,875 25 .88 2,870 2,880 2,840 97,388 278,873,600
동성제약 (002210) 4,165 15 .36 4,150 4,330 4,110 76,747 320,899,150
한일철강 (002220) 1,742 -81 -4.44 1,823 1,823 1,730 193,443 338,794,010
고려제강 (002240) 18,080 40 .22 18,040 18,250 17,900 13,026 234,713,130
아세아제지 (002310) 7,570 -40 -.53 7,590 7,600 7,440 146,113 1,098,981,560
한진 (002320) 19,390 -10 -.05 19,400 19,560 19,370 36,644 710,846,790
넥센타이어 (002350) 5,530 -30 -.54 5,570 5,610 5,520 108,392 601,321,080
넥센타이어1우B (002355) 2,810 10 .36 2,795 2,830 2,790 13,145 36,947,740
SH에너지화학 (002360) 510 -6 -1.16 514 525 509 418,363 214,426,744
KCC (002380) 248,500 3500 1.43 247,000 255,500 245,000 24,393 6,098,067,000
한독 (002390) 11,790 -120 -1.01 11,920 11,930 11,750 10,848 128,069,140
범양건영 (002410) 2,900 -140 -4.61 2,950 2,950 2,805 1,096,900 3,159,302,830
세기상사 (002420) 5,160 50 .98 5,190 5,200 5,070 3,293 16,961,860
삼익악기 (002450) 1,387 -114 -7.59 1,490 1,543 1,335 3,682,473 5,257,722,433
HS화성 (002460) 9,690 80 .83 9,500 10,250 9,500 5,426 53,026,430
조흥 (002600) 162,600 -2200 -1.33 164,300 173,000 162,600 289 47,983,500
제일파마홀딩스 (002620) 7,710 -60 -.77 7,770 7,970 7,710 1,429 11,141,700
오리엔트바이오 (002630) 1,487 32 2.2 1,468 1,590 1,460 12,203,012 18,393,005,881
동일제강 (002690) 1,268 13 1.04 1,252 1,269 1,252 7,822 9,890,888
신일전자 (002700) 1,404 -3 -.21 1,406 1,421 1,403 106,431 149,705,844
TCC스틸 (002710) 27,650 -300 -1.07 28,250 28,450 27,450 99,106 2,746,931,900
국제약품 (002720) 4,920 -90 -1.8 4,900 4,970 4,900 96,060 473,667,570
보락 (002760) 1,099 -5 -.45 1,093 1,112 1,085 233,605 255,088,729
진흥기업 (002780) 819 11 1.36 808 835 769 765,156 627,454,303
진흥기업우B (002785) 3,190 130 4.25 3,095 3,380 3,095 1,302 4,215,540
진흥기업2우B (002787) 10,040 -150 -1.47 10,190 10,190 9,850 3,757 37,766,160
아모레G (002790) 24,150 400 1.68 24,200 24,300 23,850 109,882 2,642,313,600
아모레G우 (002795) 9,140 130 1.44 9,040 9,150 9,000 12,112 110,111,480
아모레G3우(전환) (00279K) 18,300 110 .6 18,250 18,480 18,210 374 6,828,420
삼영무역 (002810) 12,500 60 .48 12,440 12,500 12,400 6,501 80,846,000
SUN&L (002820) 3,060 25 .82 3,090 3,095 2,925 4,015 12,179,145
미원상사 (002840) 170,200 -400 -.23 174,700 177,000 170,200 990 170,747,400
신풍 (002870) 1,389 65 4.91 1,350 1,393 1,310 211,960 286,664,898
대유에이텍 (002880) 1,066 4 .38 1,062 1,119 1,058 32,319 34,786,708
TYM (002900) 4,955 -395 -7.38 5,280 5,280 4,910 836,078 4,248,417,590
유성기업 (002920) 1,890 1 .05 1,889 1,900 1,883 14,346 27,108,816
한국쉘석유 (002960) 316,000 -2000 -.63 318,000 319,500 315,000 2,280 721,851,500
금호건설 (002990) 2,470 -10 -.4 2,480 2,480 2,440 60,920 149,805,260
금호건설우 (002995) 11,130 -520 -4.46 11,500 11,500 11,000 2,161 24,087,780
부광약품 (003000) 4,685 -5 -.11 4,690 4,725 4,650 59,863 279,823,210
혜인 (003010) 5,020 -190 -3.65 5,180 5,180 5,000 114,680 577,891,310
세아제강지주 (003030) 205,000 -8500 -3.98 215,000 223,500 205,000 4,715 985,367,000
에이프로젠바이오로직스 (003060) 760 -11 -1.43 780 780 750 665,837 506,919,706
코오롱글로벌 (003070) 8,880 -240 -2.63 9,100 9,150 8,850 33,967 302,879,830
코오롱글로벌우 (003075) 15,130 -870 -5.44 15,050 15,290 14,510 12,645 188,267,610
성보화학 (003080) 2,500 -30 -1.19 2,515 2,515 2,490 4,471 11,178,210
대웅 (003090) 20,600 -250 -1.2 21,100 21,450 20,550 34,432 716,813,750
일성아이에스 (003120) 15,850 130 .83 15,800 15,930 15,720 2,200 34,779,350
디아이 (003160) 17,020 -1380 -7.5 16,970 17,690 16,840 594,247 10,270,936,650
일신방직 (003200) 8,150 80 .99 8,050 8,230 8,050 37,742 307,976,030
대원제약 (003220) 14,620 290 2.02 14,780 14,860 14,590 201,310 2,963,653,740
삼양식품 (003230) 684,000 -26000 -3.66 718,000 718,000 681,000 68,996 47,584,133,000
태광산업 (003240) 629,000 -7000 -1.1 638,000 638,000 627,000 351 220,932,000
흥아해운 (003280) 1,790 19 1.07 1,771 1,813 1,765 1,692,236 3,036,859,045
한일홀딩스 (003300) 14,090 90 .64 14,200 14,200 13,880 4,355 60,967,670
한국화장품제조 (003350) 46,150 -100 -.22 46,250 47,150 45,750 25,530 1,183,694,100
유화증권 (003460) 2,190 10 .46 2,170 2,190 2,170 19,305 42,078,750
유화증권우 (003465) 2,150 -25 -1.15 2,260 2,260 2,150 1,611 3,464,370
유안타증권 (003470) 2,675 -25 -.93 2,695 2,700 2,675 42,879 115,226,720
유안타증권우 (003475) 2,880 10 .35 2,875 2,880 2,860 7,222 20,729,020
한진중공업홀딩스 (003480) 3,500 -40 -1.13 3,500 3,540 3,480 15,493 54,069,335
대한항공 (003490) 24,800 200 .81 24,550 24,800 24,350 1,162,529 28,621,721,900
대한항공우 (003495) 22,900 100 .44 22,900 23,050 22,600 1,276 29,094,150
영진약품 (003520) 2,020 0 0 2,005 2,030 1,960 115,299 231,949,541
한화투자증권 (003530) 3,610 30 .84 3,580 3,645 3,565 793,566 2,867,525,835
한화투자증권우 (003535) 6,780 -110 -1.6 6,720 6,800 6,720 6,348 42,979,850
대신증권 (003540) 16,600 220 1.34 16,380 16,710 16,360 89,353 1,484,918,650
대신증권우 (003545) 15,960 140 .88 15,770 15,980 15,770 55,681 886,650,320
대신증권2우B (003547) 15,260 160 1.06 15,150 15,280 15,140 49,495 753,905,270
LG (003550) 74,900 1300 1.77 74,300 74,900 73,300 344,911 25,660,090,800
LG우 (003555) 57,400 -100 -.17 57,500 57,600 57,300 3,645 209,462,200
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 23,250 -250 -1.06 23,500 24,100 22,850 87,342 2,036,841,600
HLB글로벌 (003580) 4,445 25 .57 4,380 4,520 4,365 168,486 746,752,575
방림 (003610) 3,970 20 .51 4,000 4,035 3,970 33,652 134,455,845
KG모빌리티 (003620) 3,740 5 .13 3,800 3,810 3,715 158,318 593,998,865
미창석유 (003650) 89,500 -600 -.67 90,100 90,800 89,300 705 63,193,600
포스코퓨처엠 (003670) 142,800 1000 .71 142,900 143,300 138,200 254,776 36,043,713,700
한성기업 (003680) 4,845 0 0 4,845 4,845 4,740 13,539 64,981,420
코리안리 (003690) 8,240 100 1.23 8,140 8,240 8,070 188,843 1,543,380,580
삼영 (003720) 4,345 30 .7 4,225 4,375 4,205 148,127 637,060,200
진양산업 (003780) 11,280 2000 21.55 9,880 11,870 9,690 7,719,050 85,645,935,660
대한화섬 (003830) 105,800 600 .57 106,300 106,300 104,900 40 4,217,300
보령 (003850) 10,200 -160 -1.54 10,340 10,400 10,110 123,434 1,257,613,230
남양유업 (003920) 66,400 400 .61 65,400 66,500 64,900 11,191 734,606,600
남양유업우 (003925) 37,200 -550 -1.46 37,750 37,750 36,650 4,427 164,579,000
사조대림 (003960) 39,650 -550 -1.37 39,950 40,500 39,500 34,246 1,363,833,750
롯데정밀화학 (004000) 39,700 150 .38 40,100 40,600 39,500 45,797 1,826,562,300
현대제철 (004020) 23,150 -300 -1.28 23,700 23,700 23,000 368,383 8,586,986,300
SG세계물산 (004060) 335 -3 -.89 338 339 331 404,608 135,347,839
신흥 (004080) 14,440 50 .35 14,450 14,450 14,370 1,270 18,322,460
한국석유 (004090) 12,730 -270 -2.08 12,910 13,000 12,710 50,248 642,620,970
태양금속 (004100) 2,915 160 5.81 2,705 2,915 2,670 1,539,381 4,350,015,070
태양금속우 (004105) 4,570 120 2.7 4,400 4,570 4,400 23,027 103,304,350
동방 (004140) 2,155 -45 -2.05 2,175 2,215 2,150 206,396 448,609,910
한솔홀딩스 (004150) 2,345 -20 -.85 2,345 2,345 2,320 39,969 93,325,690
신세계 (004170) 132,700 100 .08 133,600 134,200 130,900 20,313 2,704,428,300
NPC (004250) 4,215 -65 -1.52 4,245 4,295 4,210 18,679 79,053,235
NPC우 (004255) 2,415 -45 -1.83 2,440 2,460 2,410 20,064 48,699,165
남성 (004270) 1,079 -1 -.09 1,074 1,090 1,069 11,526 12,412,521
현대약품 (004310) 3,405 -70 -2.01 3,485 3,500 3,405 107,529 369,100,870
세방 (004360) 11,520 0 0 11,550 11,550 11,380 10,228 117,142,330
세방우 (004365) 7,550 -10 -.13 7,560 7,890 7,500 33,465 256,467,620
농심 (004370) 349,000 0 0 352,000 353,000 344,000 17,009 5,914,381,500
삼익THK (004380) 10,200 450 4.62 9,860 10,650 9,680 629,546 6,469,137,100
서울식품 (004410) 145 -1 -.68 147 147 145 845,745 123,161,674
서울식품우 (004415) 1,203 -31 -2.51 1,202 1,259 1,202 3,250 3,980,355
송원산업 (004430) 12,400 -110 -.88 12,500 12,500 11,940 98,170 1,195,798,820
삼일씨엔에스 (004440) 3,260 10 .31 3,210 3,260 3,210 6,984 22,583,875
삼화왕관 (004450) 30,250 -100 -.33 30,000 30,300 30,000 264 7,957,400
세방전지 (004490) 81,100 -1200 -1.46 82,400 83,100 81,000 43,337 3,534,258,100
깨끗한나라 (004540) 2,280 -25 -1.08 2,285 2,300 2,255 115,963 263,325,325
깨끗한나라우 (004545) 11,920 -170 -1.41 12,010 12,050 11,900 1,684 20,207,700
현대비앤지스틸 (004560) 12,480 -100 -.79 12,440 12,570 12,360 31,623 393,726,380
삼천리 (004690) 89,600 500 .56 89,100 89,700 88,800 3,580 319,447,300
조광피혁 (004700) 52,800 -100 -.19 53,500 53,700 51,400 1,487 77,838,300
한솔테크닉스 (004710) 3,900 -55 -1.39 3,910 3,990 3,885 38,835 152,237,470
팜젠사이언스 (004720) 4,310 -85 -1.93 4,390 4,390 4,305 19,979 86,599,295
써니전자 (004770) 2,170 20 .93 2,110 2,235 2,085 1,164,307 2,527,653,600
효성 (004800) 45,700 -300 -.65 46,550 46,550 45,700 6,936 318,108,150
덕성 (004830) 6,880 -10 -.15 6,930 6,970 6,820 140,993 973,229,800
덕성우 (004835) 9,450 -80 -.84 9,530 9,630 9,200 8,237 78,047,040
DRB동일 (004840) 4,315 -55 -1.26 4,420 4,420 4,270 22,029 94,870,410
티웨이홀딩스 (004870) 1,058 -62 -5.54 1,125 1,167 1,004 15,631,235 16,840,422,397
동일산업 (004890) 39,800 -600 -1.49 39,950 40,250 39,500 1,886 75,138,650
조광페인트 (004910) 5,960 -100 -1.65 6,080 6,170 5,950 25,103 150,777,680
씨아이테크 (004920) 1,108 -7 -.63 1,101 1,118 1,075 49,073 53,587,127
한신공영 (004960) 6,160 -130 -2.07 6,290 6,290 6,140 22,159 137,102,020
신라교역 (004970) 8,370 -30 -.36 8,410 8,410 8,350 13,305 111,320,170
성신양회 (004980) 7,800 -80 -1.02 7,880 7,880 7,750 20,647 160,709,990
성신양회우 (004985) 10,760 -40 -.37 10,800 10,800 10,480 1,873 20,159,480
롯데지주 (004990) 20,850 50 .24 21,100 21,250 20,750 57,164 1,192,868,800
롯데지주우 (00499K) 25,300 -200 -.78 25,500 25,600 25,150 1,766 44,755,600
휴스틸 (005010) 4,445 -255 -5.43 4,660 4,680 4,355 764,078 3,420,106,790
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 52,800 300 .57 52,600 53,400 51,000 237,847 12,454,209,000
SGC에너지 (005090) 23,600 -100 -.42 23,700 23,750 23,500 13,359 315,258,800
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 73,400 -5200 -6.62 74,300 74,900 70,100 170,060 12,329,445,700
녹십자홀딩스 (005250) 14,630 250 1.74 14,660 14,740 14,420 63,078 920,407,750
녹십자홀딩스2우 (005257) 23,000 -350 -1.5 22,700 23,050 22,700 540 12,374,750
롯데칠성 (005300) 103,500 1900 1.87 103,000 103,500 101,500 12,219 1,254,120,900
롯데칠성우 (005305) 65,500 0 0 65,500 65,800 64,900 507 33,033,200
온타이드 (005320) 500 -15 -2.91 515 527 500 619,920 313,278,148
모나미 (005360) 2,105 -65 -3 2,150 2,150 2,105 28,768 60,753,665
현대차 (005380) 206,000 1000 .49 204,500 207,500 200,000 986,621 202,431,528,500
현대차우 (005385) 161,000 4000 2.55 157,000 161,000 155,700 131,855 21,052,981,800
현대차2우B (005387) 166,200 5100 3.17 160,500 166,200 159,000 192,718 31,729,679,750
현대차3우B (005389) 159,700 2700 1.72 157,100 160,500 156,300 18,068 2,877,787,700
신성통상 (005390) 2,205 -45 -2 2,230 2,245 2,205 61,748 137,137,395
코스모화학 (005420) 20,200 2840 16.36 17,850 20,850 17,500 1,230,162 24,289,734,260
한국공항 (005430) 52,700 -1300 -2.41 54,400 54,400 52,400 14,049 741,264,400
현대지에프홀딩스 (005440) 4,885 -10 -.2 4,865 4,965 4,865 108,920 534,199,470
POSCO홀딩스 (005490) 260,500 -1000 -.38 266,000 266,500 258,000 210,802 54,903,019,000
삼진제약 (005500) 17,190 -10 -.06 17,220 17,220 17,100 11,473 196,526,950
SPC삼립 (005610) 46,850 -250 -.53 47,500 47,500 46,600 5,254 246,059,850
삼영전자 (005680) 10,470 60 .58 10,380 10,600 10,270 27,561 288,414,900
파미셀 (005690) 7,980 -1190 -12.98 8,970 8,970 7,520 2,371,460 18,792,170,530
넥센 (005720) 4,325 -10 -.23 4,325 4,425 4,295 13,311 57,475,835
넥센우 (005725) 2,940 25 .86 2,915 2,940 2,915 127 370,780
크라운해태홀딩스 (005740) 5,400 -40 -.74 5,490 5,490 5,400 11,498 62,173,070
크라운해태홀딩스우 (005745) 7,880 -10 -.13 7,890 7,890 7,760 212 1,651,300
대림B&Co (005750) 3,605 -35 -.96 3,710 3,710 3,600 7,091 25,675,110
신영와코루 (005800) 10,260 -140 -1.35 10,500 10,500 10,250 10,888 112,197,870
풍산홀딩스 (005810) 25,700 -600 -2.28 26,300 26,300 25,450 59,507 1,528,830,300
원림 (005820) 14,500 200 1.4 14,370 14,510 14,290 1,457 20,957,150
DB손해보험 (005830) 97,100 5500 6 93,400 97,300 92,000 266,219 25,386,115,100
에스엘 (005850) 32,050 550 1.75 31,950 33,200 31,800 134,395 4,357,737,500
휴니드 (005870) 8,070 -180 -2.18 8,190 8,260 8,020 149,784 1,215,515,870
대한해운 (005880) 1,690 9 .54 1,681 1,707 1,671 667,161 1,128,456,021
삼성전자 (005930) 52,400 -1300 -2.42 52,200 53,000 51,700 42,186,279 2,207,004,262,250
삼성전자우 (005935) 43,000 -900 -2.05 42,700 43,250 42,650 1,824,214 78,432,307,800
NH투자증권 (005940) 14,440 170 1.19 14,460 14,460 14,160 454,127 6,522,784,160
NH투자증권우 (005945) 12,820 20 .16 12,760 12,890 12,750 84,271 1,082,427,520
이수화학 (005950) 6,380 -330 -4.92 6,600 6,610 6,360 319,603 2,059,795,690
동부건설 (005960) 3,590 -15 -.42 3,610 3,615 3,500 13,433 47,913,325
동부건설우 (005965) 18,350 -50 -.27 18,300 18,450 18,300 72 1,320,150
동원산업 (006040) 33,650 -550 -1.61 34,200 34,200 33,150 10,945 365,999,400
화승인더 (006060) 4,795 -20 -.42 4,800 4,840 4,760 139,968 672,470,375
사조오양 (006090) 8,610 -130 -1.49 8,410 8,760 8,410 36,859 316,361,610
삼아알미늄 (006110) 33,700 -200 -.59 34,550 34,600 33,450 18,286 617,125,750
SK디스커버리 (006120) 35,000 -450 -1.27 35,250 35,850 35,000 8,107 285,980,450
SK디스커버리우 (006125) 31,450 -200 -.63 31,650 31,900 31,350 4,981 157,328,800
한국전자홀딩스 (006200) 741 1 .14 732 764 701 133,155 98,697,157
제주은행 (006220) 7,950 50 .63 7,920 8,040 7,910 76,893 612,723,920
LS (006260) 118,700 -8800 -6.9 117,400 120,900 114,900 398,605 46,898,302,500
녹십자 (006280) 138,000 -1300 -.93 139,300 140,000 136,300 40,881 5,622,443,900
대원전선 (006340) 3,585 -170 -4.53 3,615 3,635 3,515 3,634,301 13,044,820,360
대원전선우 (006345) 4,450 -265 -5.62 4,650 4,650 4,390 132,199 588,144,630
GS건설 (006360) 17,260 -560 -3.14 17,950 17,950 17,260 583,892 10,137,257,020
대구백화점 (006370) 6,990 -340 -4.64 7,260 7,260 6,960 16,736 118,288,000
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 13,920 -20 -.14 14,040 14,040 13,700 7,301 100,600,320
삼성SDI (006400) 222,000 -4500 -1.99 225,500 226,000 220,000 403,390 89,516,630,000
삼성SDI우 (006405) 135,900 -2800 -2.02 138,200 138,200 134,200 6,940 941,067,500
인스코비 (006490) 1,563 48 3.17 1,550 1,620 1,531 2,004,717 3,149,401,953
대림통상 (006570) 2,590 -5 -.19 2,570 2,610 2,560 4,647 11,962,020
대한유화 (006650) 91,100 -3100 -3.29 96,200 96,300 90,900 14,510 1,338,279,600
삼성공조 (006660) 12,150 -1320 -9.8 12,890 12,890 12,050 366,714 4,504,091,510
영풍제지 (006740) 1,087 -2 -.18 1,085 1,093 1,062 105,665 114,149,265
미래에셋증권 (006800) 8,430 210 2.55 8,310 8,450 8,240 663,170 5,541,209,940
미래에셋증권우 (006805) 4,440 35 .79 4,405 4,485 4,385 36,391 161,193,865
미래에셋증권2우B (00680K) 4,060 60 1.5 4,000 4,070 3,985 217,114 875,365,550
AK홀딩스 (006840) 9,980 -110 -1.09 10,090 10,090 9,960 4,595 45,955,100
신송홀딩스 (006880) 6,410 -20 -.31 6,430 6,430 6,360 34,874 222,631,120
태경케미컬 (006890) 11,070 -180 -1.6 11,250 11,250 11,040 22,900 253,724,430
우성 (006980) 14,850 -150 -1 15,000 15,150 14,850 762 11,358,750
GS리테일 (007070) 15,300 -20 -.13 15,460 15,460 15,140 172,879 2,634,607,210
일신석재 (007110) 2,195 -160 -6.79 2,225 2,250 2,185 3,394,133 7,496,176,115
미래아이앤지 (007120) 908 3 .33 945 945 851 159,728 141,876,188
사조산업 (007160) 33,750 -50 -.15 33,800 34,300 33,500 6,694 225,770,650
벽산 (007210) 1,915 0 0 1,915 1,934 1,890 110,020 210,055,823
한국특강 (007280) 1,645 0 0 1,718 1,718 1,640 42,489 69,860,819
오뚜기 (007310) 384,000 2500 .66 388,500 389,000 382,000 2,305 887,756,500
DN오토모티브 (007340) 20,900 -100 -.48 21,100 21,500 20,750 70,294 1,477,733,800
에이프로젠 (007460) 781 -11 -1.39 805 819 781 2,537,036 2,018,075,403
샘표 (007540) 39,100 0 0 39,100 39,700 39,000 907 35,643,400
일양약품 (007570) 11,200 0 0 11,200 11,360 11,030 29,799 333,819,730
일양약품우 (007575) 10,480 310 3.05 10,190 11,870 10,190 3,969 44,962,280
동방아그로 (007590) 6,100 -20 -.33 6,130 6,130 6,100 2,903 17,759,380
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 38,700 -2200 -5.38 38,200 39,550 37,700 4,905,960 189,407,463,550
국도화학 (007690) 29,950 -250 -.83 30,200 30,200 29,850 4,131 123,897,500
F&F홀딩스 (007700) 11,880 0 0 11,880 11,880 11,750 4,087 48,202,260
코리아써키트 (007810) 10,230 40 .39 10,260 10,390 9,910 152,600 1,542,584,320
코리아써우 (007815) 5,540 0 0 5,540 5,640 5,450 430 2,379,540
코리아써키트2우B (00781K) 5,330 50 .95 5,200 5,350 5,200 58 307,010
서연 (007860) 6,820 -60 -.87 6,870 6,870 6,660 38,402 259,314,170
TP (007980) 1,482 -2 -.13 1,484 1,497 1,445 363,503 533,728,040
사조동아원 (008040) 936 -6 -.64 940 948 931 237,057 222,358,512
대덕 (008060) 6,810 -10 -.15 6,820 6,840 6,780 23,826 161,968,630
대덕1우 (00806K) 7,070 10 .14 7,140 7,200 6,890 796 5,539,770
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,440 -490 -8.26 5,930 5,930 5,370 188,383 1,040,957,300
NI스틸 (008260) 3,525 -50 -1.4 3,575 3,575 3,520 20,596 72,867,805
남선알미늄 (008350) 1,448 -30 -2.03 1,463 1,466 1,425 684,286 983,733,132
남선알미우 (008355) 15,980 -20 -.13 16,000 16,000 15,940 853 13,630,140
문배철강 (008420) 2,270 -10 -.44 2,260 2,270 2,250 6,834 15,469,080
서흥 (008490) 14,250 400 2.89 14,180 14,250 13,800 16,829 236,341,820
일정실업 (008500) 11,230 120 1.08 11,120 11,340 10,900 2,524 27,996,760
윌비스 (008600) 765 -5 -.65 754 780 740 721,912 548,916,471
아남전자 (008700) 1,254 -3 -.24 1,253 1,268 1,219 324,561 403,030,462
율촌화학 (008730) 30,600 -2000 -6.13 31,550 32,550 30,200 162,640 5,104,358,150
호텔신라 (008770) 38,300 -1150 -2.92 39,800 39,850 37,500 165,424 6,309,413,750
호텔신라우 (008775) 29,950 -50 -.17 30,200 30,200 29,900 534 16,016,700
금비 (008870) 61,000 -1500 -2.4 62,600 62,600 61,000 3,187 195,760,100
한미사이언스 (008930) 27,700 0 0 28,050 28,250 27,650 54,665 1,519,883,350
동양철관 (008970) 651 -16 -2.4 669 669 650 821,849 538,289,083
KCTC (009070) 3,790 -80 -2.07 3,870 3,890 3,770 67,707 257,824,360
경인전자 (009140) 19,600 0 0 19,600 19,760 19,380 1,335 26,110,790
삼성전기 (009150) 134,100 6000 4.68 130,800 135,600 129,300 708,321 94,154,618,200
삼성전기우 (009155) 60,600 1800 3.06 58,100 61,800 58,100 15,458 936,724,900
SIMPAC (009160) 4,000 5 .13 4,010 4,025 3,970 46,934 187,152,210
한솔로지스틱스 (009180) 2,140 -55 -2.51 2,195 2,195 2,110 118,572 254,133,090
대양금속 (009190) 1,459 -45 -2.99 1,505 1,518 1,450 192,628 283,024,184
무림페이퍼 (009200) 2,045 -20 -.97 2,065 2,065 2,040 112,903 231,567,050
한샘 (009240) 46,950 150 .32 47,250 47,450 46,650 28,384 1,333,664,500
신원 (009270) 1,412 -89 -5.93 1,461 1,461 1,406 1,191,082 1,696,108,677
광동제약 (009290) 5,470 0 0 5,550 5,550 5,400 41,565 225,997,410
참엔지니어링 (009310) 354 -10 -2.75 364 372 350 166,529 59,289,303
아진전자부품 (009320) 1,013 -2 -.2 1,015 1,025 1,004 23,938 24,287,250
태영건설 (009410) 2,215 5 .23 2,210 2,240 2,200 18,466 40,883,010
태영건설우 (009415) 4,120 0 0 4,125 4,300 4,120 2,549 10,531,720
한올바이오파마 (009420) 40,750 -400 -.97 41,450 41,750 39,750 522,854 21,109,646,500
KC그린홀딩스 (009440) 977 -4 -.41 1,005 1,005 965 30,123 29,648,233
경동나비엔 (009450) 81,000 -9500 -10.5 88,700 88,900 78,200 583,197 47,518,239,700
한창제지 (009460) 783 -23 -2.85 794 802 779 239,452 188,168,299
삼화전기 (009470) 38,200 -5750 -13.08 40,300 41,600 37,950 406,077 15,795,988,200
HD한국조선해양 (009540) 232,000 3500 1.53 230,500 237,000 229,500 340,308 79,278,025,000
무림P&P (009580) 2,675 -35 -1.29 2,700 2,700 2,665 48,755 130,410,135
모토닉 (009680) 8,430 0 0 8,430 8,510 8,400 5,503 46,415,110
삼정펄프 (009770) 25,450 -350 -1.36 25,500 25,850 25,400 10,102 258,136,450
플레이그램 (009810) 381 18 4.96 363 388 355 814,955 305,112,417
한화솔루션 (009830) 19,770 -330 -1.64 20,100 20,450 19,620 1,318,668 26,175,834,270
한화솔루션우 (009835) 17,500 -380 -2.13 17,500 17,870 17,200 10,173 176,644,710
명신산업 (009900) 10,920 -200 -1.8 11,110 11,140 10,920 133,387 1,463,974,380
영원무역홀딩스 (009970) 81,900 1100 1.36 83,000 83,000 81,000 8,311 681,387,100
한국내화 (010040) 2,200 -40 -1.79 2,200 2,300 2,165 12,441 27,366,605
OCI홀딩스 (010060) 79,100 -1100 -1.37 81,200 81,700 78,400 39,322 3,128,320,600
한국무브넥스 (010100) 5,990 1130 23.25 5,280 6,310 4,950 26,798,077 153,516,967,605
LS ELECTRIC (010120) 231,000 -13000 -5.33 220,000 231,000 217,000 858,184 192,152,181,500
고려아연 (010130) 824,000 -21000 -2.49 860,000 861,000 810,000 35,526 29,292,426,000
삼성중공업 (010140) 13,010 100 .77 13,000 13,270 12,900 7,145,165 93,488,007,990
우진아이엔에스 (010400) 3,110 -155 -4.75 3,265 3,330 3,110 9,404 29,644,515
한솔PNS (010420) 1,218 0 0 1,218 1,218 1,180 109,786 132,194,066
에스엠벡셀 (010580) 1,218 12 1 1,218 1,249 1,201 42,092 51,347,690
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 124,400 -600 -.48 126,000 128,900 123,700 356,918 44,953,397,500
진양폴리 (010640) 7,480 670 9.84 7,150 7,970 7,020 2,524,795 19,090,662,950
화천기계 (010660) 2,805 -40 -1.41 2,825 2,850 2,770 348,887 975,939,415
화신 (010690) 7,290 80 1.11 7,200 7,420 7,070 139,760 1,018,247,660
평화홀딩스 (010770) 4,010 420 11.7 3,575 4,485 3,565 4,613,775 19,283,836,105
아이에스동서 (010780) 19,330 -670 -3.35 19,950 19,950 19,330 22,028 429,948,760
퍼스텍 (010820) 3,040 -80 -2.56 3,115 3,135 3,000 218,512 667,112,645
S-Oil (010950) 61,000 300 .49 61,300 61,300 59,900 111,504 6,764,484,400
S-Oil우 (010955) 40,150 -500 -1.23 41,100 41,100 40,100 2,728 110,089,700
삼호개발 (010960) 3,070 10 .33 3,080 3,090 3,060 16,367 50,325,115
진원생명과학 (011000) 2,135 -55 -2.51 2,230 2,240 2,120 253,994 547,491,660
LG이노텍 (011070) 148,700 100 .07 150,000 150,500 147,200 190,020 28,252,866,600
에넥스 (011090) 537 3 .56 534 549 534 82,864 44,556,961
CJ씨푸드 (011150) 2,985 10 .34 2,980 2,995 2,945 137,006 407,270,970
CJ씨푸드1우 (011155) 16,930 -70 -.41 17,000 17,000 16,930 444 7,526,480
롯데케미칼 (011170) 56,800 -100 -.18 57,600 57,600 56,000 95,975 5,431,938,700
HMM (011200) 19,040 400 2.15 18,800 19,050 18,590 2,315,366 43,744,014,630
현대위아 (011210) 38,950 -1000 -2.5 40,400 40,450 38,800 86,976 3,417,776,800
삼화전자 (011230) 3,180 -25 -.78 3,355 3,355 3,130 55,521 177,127,460
태림포장 (011280) 2,075 5 .24 2,085 2,100 2,020 101,835 208,495,975
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,365 -19 -1.37 1,380 1,383 1,344 43,427 59,187,039
부산산업 (011390) 77,000 -5200 -6.33 78,500 78,600 76,300 26,220 2,026,700,800
갤럭시아에스엠 (011420) 2,080 -90 -4.15 2,110 2,125 2,075 403,683 844,358,940
한농화성 (011500) 13,690 -290 -2.07 13,950 13,960 13,500 79,475 1,087,601,260
와이투솔루션 (011690) 1,910 -21 -1.09 1,931 1,935 1,892 22,952 43,773,676
한신기계 (011700) 3,295 -130 -3.8 3,390 3,400 3,235 292,037 969,296,295
현대코퍼레이션 (011760) 19,640 -190 -.96 20,000 20,150 19,440 51,281 1,010,389,140
금호석유 (011780) 105,500 1100 1.05 105,400 106,000 101,900 83,978 8,755,671,900
금호석유우 (011785) 50,400 -600 -1.18 51,000 51,000 50,100 4,027 203,146,700
SKC (011790) 156,900 -5800 -3.56 150,600 159,000 150,000 643,385 99,801,772,000
STX (011810) 4,330 -85 -1.93 4,505 4,505 4,295 79,605 345,757,625
신성이엔지 (011930) 1,190 -27 -2.22 1,216 1,216 1,185 514,363 612,642,900
DB (012030) 1,217 -14 -1.14 1,231 1,240 1,217 189,139 231,673,861
영흥 (012160) 414 4 .98 408 415 407 71,637 29,433,968
아센디오 (012170) 249 -4 -1.58 253 253 244 932,444 230,145,159
계양전기 (012200) 1,596 -13 -.81 1,609 1,610 1,575 79,011 125,594,921
계양전기우 (012205) 3,905 110 2.9 3,750 3,905 3,750 259 1,002,220
영화금속 (012280) 879 -7 -.79 886 889 874 47,868 42,068,972
경동인베스트 (012320) 63,000 -600 -.94 63,600 64,800 62,500 6,906 435,575,100
현대모비스 (012330) 263,500 0 0 266,000 268,500 259,500 288,546 76,052,252,500
한화에어로스페이스 (012450) 400,000 -11500 -2.79 414,500 415,000 397,000 419,665 168,562,884,200
더존비즈온 (012510) 68,700 2800 4.25 69,100 70,900 66,800 499,790 34,510,035,900
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,820 10 .36 2,810 2,820 2,775 31,357 87,746,825
HDC (012630) 12,490 -90 -.72 12,590 12,650 12,340 106,652 1,323,036,720
모나리자 (012690) 2,985 -15 -.5 2,955 3,060 2,955 154,253 462,341,270
에스원 (012750) 59,700 -300 -.5 61,100 61,100 57,900 88,681 5,266,676,300
대창 (012800) 1,261 -29 -2.25 1,284 1,290 1,252 425,592 536,943,617
세우글로벌 (013000) 1,485 60 4.21 1,490 1,490 1,431 94,967 139,165,963
일성건설 (013360) 3,100 -55 -1.74 3,175 3,245 3,050 952,536 2,974,698,670
화승코퍼레이션 (013520) 1,479 -25 -1.66 1,560 1,560 1,470 60,345 89,806,999
디와이 (013570) 3,960 -30 -.75 3,945 4,080 3,940 20,789 82,546,410
계룡건설 (013580) 12,380 -120 -.96 12,530 12,530 12,300 10,823 134,026,960
까뮤이앤씨 (013700) 1,330 -8 -.6 1,338 1,345 1,301 194,145 257,491,300
지엠비코리아 (013870) 3,455 -45 -1.29 3,535 3,565 3,455 26,078 91,159,330
지누스 (013890) 21,400 -300 -1.38 21,150 22,350 21,150 174,697 3,772,499,850
한익스프레스 (014130) 3,630 -40 -1.09 3,640 3,770 3,515 19,052 68,250,285
대영포장 (014160) 1,670 -70 -4.02 1,712 1,780 1,618 14,258,480 24,257,268,659
금강공업 (014280) 4,045 -50 -1.22 4,070 4,075 4,000 71,828 289,544,310
금강공업우 (014285) 6,950 110 1.61 7,150 7,150 6,850 22 153,070
영보화학 (014440) 4,085 155 3.94 3,940 4,105 3,920 135,428 549,643,995
극동유화 (014530) 3,430 -15 -.44 3,440 3,445 3,405 50,143 171,574,000
태경비케이 (014580) 4,530 -55 -1.2 4,585 4,590 4,485 96,712 437,022,025
한솔케미칼 (014680) 92,700 -3300 -3.44 96,900 97,100 92,200 48,005 4,471,759,700
사조씨푸드 (014710) 5,680 160 2.9 5,450 5,920 5,420 1,755,302 9,892,946,050
HL D&I (014790) 2,215 -50 -2.21 2,215 2,240 2,155 23,584 52,023,085
동원시스템즈 (014820) 37,950 -350 -.91 38,950 38,950 37,750 16,844 640,829,250
동원시스템즈우 (014825) 18,070 -1020 -5.34 19,030 19,030 18,020 2,190 39,982,730
유니드 (014830) 65,300 -1200 -1.8 66,900 66,900 64,500 34,087 2,226,388,400
성문전자 (014910) 1,185 22 1.89 1,151 1,191 1,141 68,357 79,053,534
성문전자우 (014915) 4,720 100 2.16 4,500 4,745 4,500 602 2,812,470
인디에프 (014990) 927 -73 -7.3 963 963 918 754,937 702,928,445
이스타코 (015020) 1,279 1 .08 1,312 1,343 1,252 633,915 809,891,507
대창단조 (015230) 5,190 -130 -2.44 5,270 5,270 5,080 106,556 546,598,230
에이엔피 (015260) 546 -14 -2.5 560 584 541 168,451 93,043,568
예스코홀딩스 (015360) 50,600 300 .6 50,300 51,100 50,300 7,414 375,984,400
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,050 50 .24 21,250 21,250 20,800 805,990 16,899,685,400
일진홀딩스 (015860) 3,860 -50 -1.28 3,890 3,895 3,810 93,260 358,554,930
태경산업 (015890) 4,900 -10 -.2 4,885 4,910 4,865 22,179 108,455,135
대현 (016090) 2,310 15 .65 2,295 2,345 2,290 321,485 745,586,030
삼성증권 (016360) 45,600 950 2.13 45,050 45,600 44,650 384,649 17,417,043,700
KG스틸 (016380) 5,920 -20 -.34 5,940 5,990 5,840 109,462 650,727,370
한세예스24홀딩스 (016450) 3,820 -40 -1.04 3,855 3,865 3,805 30,380 116,142,420
환인제약 (016580) 11,780 -60 -.51 11,750 11,840 11,740 9,633 113,406,130
신대양제지 (016590) 5,780 -30 -.52 5,820 5,860 5,770 22,469 130,251,410
DB금융투자 (016610) 5,460 70 1.3 5,440 5,460 5,360 48,932 265,491,550
대성홀딩스 (016710) 7,030 -20 -.28 7,050 7,050 7,000 6,353 44,613,180
두올 (016740) 2,875 -90 -3.04 2,940 2,965 2,875 87,531 254,163,080
퍼시스 (016800) 41,300 -400 -.96 41,650 41,800 40,800 1,017 42,045,450
웅진 (016880) 905 -5 -.55 915 921 905 96,677 88,148,651
광명전기 (017040) 1,520 -84 -5.24 1,605 1,612 1,515 373,603 574,125,622
명문제약 (017180) 1,710 -3 -.18 1,713 1,727 1,679 113,727 191,966,093
우신시스템 (017370) 5,570 -130 -2.28 5,720 5,790 5,540 54,084 302,201,390
서울가스 (017390) 49,100 100 .2 49,150 49,150 48,900 997 48,872,500
수산중공업 (017550) 2,050 -40 -1.91 2,095 2,100 2,000 104,508 214,150,530
SK텔레콤 (017670) 55,400 600 1.09 55,300 55,700 55,000 917,281 50,724,988,100
현대엘리베이 (017800) 53,000 -1000 -1.85 53,000 53,500 51,600 180,143 9,454,065,600
풀무원 (017810) 10,370 220 2.17 10,260 10,380 10,180 61,597 635,565,850
DS단석 (017860) 31,500 150 .48 32,950 33,300 31,350 647,600 20,860,924,500
광전자 (017900) 1,800 -7 -.39 1,807 1,807 1,762 46,387 82,485,155
E1 (017940) 66,500 1100 1.68 65,400 66,600 64,800 11,092 730,681,700
한국카본 (017960) 13,880 -190 -1.35 14,080 14,310 13,760 427,399 5,982,429,260
애경산업 (018250) 12,160 -190 -1.54 12,270 12,270 12,110 34,797 423,253,920
삼성에스디에스 (018260) 120,700 7000 6.16 114,900 120,700 114,700 407,844 48,350,278,300
조일알미늄 (018470) 1,478 -20 -1.34 1,459 1,497 1,459 285,087 420,254,278
동원금속 (018500) 1,825 -9 -.49 1,836 1,910 1,750 1,094,086 1,975,453,231
SK가스 (018670) 217,000 -4000 -1.81 222,500 226,000 215,500 9,404 2,071,362,000
한온시스템 (018880) 4,275 135 3.26 4,190 4,350 4,185 1,547,819 6,610,395,140
신풍제약 (019170) 10,300 -130 -1.25 10,420 10,430 10,270 86,203 890,169,580
신풍제약우 (019175) 16,170 10 .06 16,290 16,300 16,000 1,354 21,955,240
티에이치엔 (019180) 3,240 -35 -1.07 3,275 3,350 3,215 168,182 545,828,855
세아특수강 (019440) 12,800 -30 -.23 12,820 12,900 12,720 3,263 41,720,670
엑시큐어하이트론 (019490) 919 -47 -4.87 971 974 911 5,455,286 5,092,733,775
대교 (019680) 2,300 -40 -1.71 2,340 2,340 2,250 47,847 108,707,550
대교우B (019685) 1,325 -27 -2 1,328 1,341 1,310 6,288 8,309,855
한섬 (020000) 14,740 270 1.87 14,470 15,040 14,430 47,030 695,686,310
키다리스튜디오 (020120) 3,080 -35 -1.12 3,110 3,135 3,060 30,198 92,936,830
롯데에너지머티리얼즈 (020150) 22,100 -950 -4.12 22,900 23,000 22,100 113,593 2,539,240,650
아시아나항공 (020560) 10,560 40 .38 10,520 10,670 10,380 159,859 1,691,275,980
일진디스플 (020760) 883 -2 -.23 885 920 874 19,571 17,320,498
서원 (021050) 1,155 -23 -1.95 1,178 1,178 1,155 91,458 106,052,363
코웨이 (021240) 77,300 100 .13 78,700 79,200 75,500 173,042 13,335,486,800
세원정공 (021820) 7,950 10 .13 7,860 8,160 7,860 9,110 72,768,630
포스코DX (022100) 18,850 280 1.51 18,600 18,850 18,280 526,156 9,795,768,210
삼원강재 (023000) 2,360 -40 -1.67 2,400 2,455 2,360 14,200 33,832,420
MH에탄올 (023150) 5,180 -160 -3 5,340 5,380 4,950 16,925 86,754,780
한국종합기술 (023350) 5,260 -200 -3.66 5,400 5,500 5,250 102,560 545,871,880
동남합성 (023450) 34,050 0 0 34,050 34,050 33,300 2,470 83,579,300
롯데쇼핑 (023530) 54,000 -200 -.37 54,600 54,700 53,600 28,589 1,543,448,300
다우기술 (023590) 17,820 -70 -.39 17,890 18,000 17,800 19,453 348,138,230
인지컨트롤스 (023800) 5,700 -30 -.52 5,720 5,730 5,650 10,383 58,975,260
인팩 (023810) 5,680 40 .71 5,640 5,700 5,570 11,583 65,604,940
에쓰씨엔지니어링 (023960) 1,301 20 1.56 1,281 1,383 1,276 353,094 467,468,549
WISCOM (024070) 1,918 -18 -.93 1,929 1,987 1,915 10,822 20,962,668
디씨엠 (024090) 11,200 -40 -.36 11,240 11,320 11,140 3,643 40,810,690
기업은행 (024110) 15,530 460 3.05 15,220 15,530 15,070 1,723,738 26,462,764,240
콜마홀딩스 (024720) 6,820 20 .29 6,800 6,880 6,740 18,396 125,172,030
대원화성 (024890) 1,000 -3 -.3 1,003 1,025 990 16,905 16,929,248
덕양산업 (024900) 2,805 -100 -3.44 2,905 2,920 2,800 99,305 281,325,740
KPX케미칼 (025000) 42,450 0 0 42,800 42,850 42,400 2,744 116,729,200
SJM홀딩스 (025530) 3,170 -30 -.94 3,235 3,245 3,170 7,841 25,102,045
한국단자 (025540) 78,500 -1900 -2.36 80,400 80,500 78,300 18,517 1,464,202,000
미래산업 (025560) 783 -7 -.89 790 835 781 1,633,059 1,322,203,318
제이준코스메틱 (025620) 3,910 -70 -1.76 3,980 3,990 3,895 4,389 17,240,920
한솔홈데코 (025750) 1,006 -69 -6.42 1,059 1,110 1,000 4,475,509 4,677,790,472
이구산업 (025820) 4,135 -90 -2.13 4,210 4,390 4,095 265,615 1,103,039,485
남해화학 (025860) 6,410 -40 -.62 6,400 6,450 6,360 76,289 488,401,080
한국주강 (025890) 1,776 -26 -1.44 1,802 1,814 1,776 25,867 46,429,452
스틱인베스트먼트 (026890) 8,370 190 2.32 8,240 8,390 8,130 61,589 509,002,650
부국철강 (026940) 2,470 -55 -2.18 2,485 2,525 2,465 29,619 73,345,590
동서 (026960) 23,250 -350 -1.48 24,000 24,400 23,100 125,641 2,955,818,450
BGF (027410) 3,365 5 .15 3,360 3,380 3,350 17,470 58,720,775
마니커 (027740) 851 3 .35 848 857 846 53,836 45,734,230
한국제지 (027970) 829 -13 -1.54 836 839 826 45,530 37,887,515
삼성E&A (028050) 18,010 170 .95 18,000 18,250 17,770 1,234,195 22,177,553,990
동아지질 (028100) 13,870 -360 -2.53 14,220 14,220 13,800 37,089 515,820,110
삼성물산 (028260) 119,900 4900 4.26 116,100 119,900 114,200 630,392 74,755,729,300
삼성물산우B (02826K) 90,200 700 .78 88,400 90,800 88,400 4,257 381,817,000
팬오션 (028670) 3,325 25 .76 3,330 3,335 3,290 1,320,138 4,378,052,690
케이씨 (029460) 16,020 -430 -2.61 16,450 16,450 16,000 8,363 134,758,230
신도리코 (029530) 38,700 700 1.84 37,700 39,150 37,500 8,560 328,519,600
삼성카드 (029780) 42,000 1050 2.56 41,450 42,050 40,950 72,278 3,006,317,350
제일기획 (030000) 17,180 200 1.18 17,070 17,190 16,980 253,388 4,327,078,210
NICE평가정보 (030190) 12,270 -330 -2.62 12,600 12,800 12,160 99,431 1,235,243,960
KT (030200) 48,000 1000 2.13 47,450 48,200 47,050 679,942 32,543,024,814
다올투자증권 (030210) 2,920 -45 -1.52 2,965 2,980 2,920 19,259 56,653,230
교보증권 (030610) 5,440 -40 -.73 5,430 5,470 5,420 4,887 26,587,810
동원수산 (030720) 4,950 25 .51 4,950 4,950 4,850 3,622 17,770,580
신세계인터내셔날 (031430) 10,210 100 .99 10,050 10,290 10,050 85,530 872,703,470
신세계푸드 (031440) 31,900 -350 -1.09 31,750 32,200 31,650 14,217 452,188,950
콤텍시스템 (031820) 536 4 .75 527 543 527 78,104 41,642,896
롯데관광개발 (032350) 7,810 -60 -.76 7,860 7,900 7,780 104,320 817,866,190
황금에스티 (032560) 4,945 5 .1 4,965 4,990 4,925 15,141 74,958,630
LG유플러스 (032640) 10,040 100 1.01 10,050 10,080 9,940 963,981 9,643,516,500
삼성생명 (032830) 89,100 7900 9.73 83,100 89,500 81,800 630,866 54,276,662,700
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 15,450 1000 6.92 14,600 16,050 14,600 1,229,650 18,922,047,570
체시스 (033250) 1,185 -2 -.17 1,195 1,228 1,168 215,944 256,574,617
유나이티드제약 (033270) 17,900 -70 -.39 17,980 17,980 17,750 25,257 450,515,500
SJG세종 (033530) 3,950 30 .77 3,920 3,950 3,805 27,419 107,139,255
KT&G (033780) 110,600 4700 4.44 109,000 110,800 108,100 305,920 33,581,662,300
무학 (033920) 6,180 20 .32 6,160 6,260 6,150 23,437 145,001,800
두산에너빌리티 (034020) 23,900 -800 -3.24 23,500 24,100 23,150 15,303,404 361,243,404,300
SBS (034120) 20,650 -350 -1.67 21,000 21,550 20,300 211,806 4,429,656,550
LG디스플레이 (034220) 9,250 200 2.21 9,130 9,300 9,010 1,358,515 12,501,701,660
파라다이스 (034230) 9,910 -70 -.7 9,980 10,000 9,850 161,842 1,602,558,390
신세계건설 (034300) 18,160 0 0 0 0 0 0 0
NICE (034310) 10,610 -30 -.28 10,660 10,680 10,580 7,198 76,422,040
인천도시가스 (034590) 24,300 100 .41 24,400 24,400 24,150 1,134 27,460,000
SK (034730) 148,100 -400 -.27 145,900 149,000 143,900 139,123 20,478,987,800
SK우 (03473K) 118,300 -400 -.34 116,500 119,900 116,500 1,100 130,496,900
한국토지신탁 (034830) 998 0 0 998 999 990 163,280 162,367,619
HS애드 (035000) 6,410 40 .63 6,370 6,420 6,350 10,207 65,219,780
백산 (035150) 14,190 200 1.43 13,930 14,200 13,710 59,484 833,620,430
강원랜드 (035250) 16,780 200 1.21 16,780 16,880 16,630 382,960 6,405,761,130
NAVER (035420) 216,500 12500 6.13 208,500 218,500 208,500 1,964,710 423,400,867,000
신세계 I&C (035510) 13,260 -250 -1.85 13,730 13,870 13,060 409,142 5,486,090,010
카카오 (035720) 38,350 2600 7.27 36,100 39,000 36,100 6,846,406 260,138,650,100
콘텐트리중앙 (036420) 7,840 -160 -2 8,000 8,000 7,830 32,939 259,180,060
한국가스공사 (036460) 34,200 -850 -2.43 35,200 35,200 33,950 443,545 15,211,884,300
SNT홀딩스 (036530) 25,800 1450 5.95 24,350 26,150 23,950 108,355 2,760,244,750
엔씨소프트 (036570) 172,700 500 .29 173,900 174,800 170,800 79,477 13,700,682,800
팜스코 (036580) 2,075 -5 -.24 2,080 2,130 2,060 24,343 50,599,370
YG PLUS (037270) 4,005 65 1.65 3,990 4,175 3,975 1,154,625 4,684,353,920
LG헬로비전 (037560) 2,430 -5 -.21 2,430 2,450 2,400 56,180 135,928,480
광주신세계 (037710) 29,100 150 .52 28,850 29,100 28,850 4,779 138,295,650
하나투어 (039130) 56,100 1400 2.56 55,200 56,200 54,400 68,104 3,767,923,900
키움증권 (039490) 125,200 700 .56 125,700 126,000 123,700 62,413 7,801,740,000
HDC랩스 (039570) 8,150 50 .62 8,000 8,150 7,970 8,899 71,463,250
상신브레이크 (041650) 2,955 -30 -1.01 2,955 2,985 2,955 13,687 40,531,500
한화오션 (042660) 57,200 500 .88 57,100 59,900 56,100 8,325,636 485,008,068,800
HD현대인프라코어 (042670) 7,350 -410 -5.28 7,700 7,700 7,320 1,781,650 13,214,931,400
한미반도체 (042700) 113,200 -7400 -6.14 108,000 114,200 107,900 1,615,426 180,713,124,000
주연테크 (044380) 351 0 0 352 374 348 228,629 81,315,750
KSS해운 (044450) 8,500 -50 -.58 8,450 8,570 8,430 36,556 310,353,640
코스맥스비티아이 (044820) 8,550 50 .59 8,500 8,560 8,460 2,430 20,658,560
대우건설 (047040) 3,375 5 .15 3,370 3,415 3,300 1,835,801 6,196,258,775
포스코인터내셔널 (047050) 42,050 -1050 -2.44 43,450 43,450 41,800 266,345 11,260,417,150
유니온머티리얼 (047400) 2,205 -70 -3.08 2,310 2,310 2,205 272,425 606,091,325
한국항공우주 (047810) 53,300 -100 -.19 53,900 54,100 52,800 526,308 28,089,598,800
동원F&B (049770) 29,650 50 .17 29,800 29,850 29,150 20,474 604,800,800
우진플라임 (049800) 1,990 -25 -1.24 2,015 2,025 1,982 23,243 46,628,186
한전KPS (051600) 46,500 -1000 -2.11 46,400 47,050 45,800 202,284 9,387,675,150
진양화학 (051630) 4,655 1055 29.31 3,720 4,675 3,720 4,054,501 17,513,029,010
LG생활건강 (051900) 307,000 9500 3.19 301,500 308,000 300,500 65,067 19,899,583,500
LG생활건강우 (051905) 129,800 3400 2.69 126,400 130,200 125,800 9,493 1,222,771,600
LG화학 (051910) 237,500 -2000 -.84 242,000 242,000 236,000 257,381 61,173,819,000
LG화학우 (051915) 139,000 -4900 -3.41 139,800 140,000 137,600 40,339 5,603,029,400
한전기술 (052690) 68,900 700 1.03 67,800 69,100 67,000 249,066 17,051,568,700
스카이라이프 (053210) 4,360 -60 -1.36 4,435 4,435 4,345 19,444 84,919,560
한미글로벌 (053690) 17,510 -930 -5.04 18,180 18,190 17,500 152,150 2,692,075,900
테이팩스 (055490) 12,990 -200 -1.52 13,090 13,090 12,900 8,357 108,246,800
신한지주 (055550) 51,100 1100 2.2 51,000 51,900 50,700 1,386,966 70,985,872,549
현대홈쇼핑 (057050) 48,400 1600 3.42 46,900 48,400 46,550 50,397 2,403,106,200
포스코스틸리온 (058430) 28,500 -250 -.87 28,700 28,850 28,350 8,823 251,903,200
세아홀딩스 (058650) 95,300 1100 1.17 94,600 95,300 94,600 43 4,089,600
다스코 (058730) 3,035 -145 -4.56 3,160 3,160 3,015 114,660 350,305,350
KTcs (058850) 2,860 35 1.24 2,820 2,865 2,795 200,671 567,694,430
KTis (058860) 2,740 40 1.48 2,700 2,745 2,680 245,302 667,654,410
HL홀딩스 (060980) 34,450 0 0 34,450 34,900 34,250 13,485 466,254,750
산일전기 (062040) 72,200 -1000 -1.37 68,500 73,400 64,300 5,967,378 404,702,337,500
종근당바이오 (063160) 21,900 -450 -2.01 22,350 22,450 21,900 5,199 114,814,600
현대로템 (064350) 59,200 0 0 59,600 59,900 58,300 840,667 49,698,847,900
SNT모티브 (064960) 24,900 -600 -2.35 25,500 26,000 24,900 55,407 1,404,487,300
LG전자 (066570) 84,200 -900 -1.06 84,900 85,000 83,800 506,930 42,621,437,800
LG전자우 (066575) 40,500 100 .25 40,400 41,250 40,000 14,042 566,908,600
엘앤에프 (066970) 88,100 1300 1.5 86,600 88,900 84,500 180,441 15,705,240,400
세이브존I&C (067830) 2,045 0 0 2,060 2,060 2,030 7,312 14,908,570
셀트리온 (068270) 179,700 -500 -.28 182,900 184,000 178,200 519,162 93,360,165,800
삼성출판사 (068290) 15,090 -50 -.33 15,480 15,480 14,880 11,916 180,019,110
TKG휴켐스 (069260) 16,950 290 1.74 16,970 16,970 16,730 45,859 772,851,820
대호에이엘 (069460) 1,158 -27 -2.28 1,180 1,180 1,148 90,676 104,967,020
대웅제약 (069620) 137,700 2200 1.62 138,800 141,000 134,500 22,859 3,126,102,000
한세엠케이 (069640) 1,240 -6 -.48 1,295 1,295 1,240 11,592 14,453,582
DSR제강 (069730) 3,710 -5 -.13 3,735 3,755 3,680 10,441 38,647,775
현대백화점 (069960) 50,400 650 1.31 50,200 50,800 49,400 98,157 4,940,372,600
모나용평 (070960) 4,050 -250 -5.81 4,200 4,265 3,930 2,348,592 9,656,756,635
한국금융지주 (071050) 79,500 2000 2.58 78,400 80,300 76,800 122,275 9,651,665,100
한국금융지주우 (071055) 57,000 600 1.06 56,400 57,700 56,000 24,461 1,392,034,600
하이스틸 (071090) 2,920 -70 -2.34 2,960 2,970 2,895 151,679 443,680,180
지역난방공사 (071320) 42,250 250 .6 42,000 42,700 41,550 14,163 595,479,050
롯데하이마트 (071840) 7,480 -320 -4.1 7,730 7,730 7,420 36,320 272,304,450
코아스 (071950) 8,780 220 2.57 8,420 8,800 8,420 4,837 42,108,800
HD현대마린엔진 (071970) 28,000 650 2.38 27,000 28,350 26,950 494,372 13,781,684,450
유엔젤 (072130) 5,360 -60 -1.11 5,420 5,460 5,260 77,824 416,282,800
농심홀딩스 (072710) 63,700 500 .79 63,000 64,500 62,900 2,713 172,797,000
금호타이어 (073240) 5,250 430 8.92 5,020 5,390 4,995 3,420,312 17,904,065,800
이엔플러스 (074610) 983 -14 -1.4 997 1,003 982 401,098 395,800,856
새론오토모티브 (075180) 3,470 20 .58 3,450 3,495 3,355 13,810 46,985,955
세진중공업 (075580) 8,900 0 0 8,940 9,090 8,840 300,616 2,691,186,000
유니퀘스트 (077500) 6,240 60 .97 6,110 6,300 6,000 268,672 1,655,727,760
STX엔진 (077970) 22,550 -400 -1.74 22,850 23,550 22,450 264,031 6,032,173,400
텔코웨어 (078000) 9,020 -20 -.22 9,140 9,150 8,850 8,676 77,847,100
에이블씨엔씨 (078520) 6,770 -60 -.88 6,830 6,840 6,750 44,894 304,952,950
GS (078930) 38,500 150 .39 38,700 38,750 38,100 154,900 5,934,705,600
GS우 (078935) 36,600 250 .69 36,350 36,650 36,350 3,089 112,774,000
CJ CGV (079160) 5,100 0 0 5,100 5,130 5,050 160,037 815,220,400
현대리바트 (079430) 7,510 -120 -1.57 7,580 7,620 7,480 29,504 221,548,230
LIG넥스원 (079550) 226,500 -4000 -1.74 234,500 236,500 224,500 222,556 50,934,084,500
전진건설로봇 (079900) 40,100 -6400 -13.76 45,050 45,300 40,100 1,012,635 42,530,273,950
휴비스 (079980) 2,540 -65 -2.5 2,605 2,610 2,535 20,595 52,709,115
일진다이아 (081000) 11,060 -80 -.72 11,150 11,150 10,920 6,930 76,280,120
휠라홀딩스 (081660) 39,250 -750 -1.88 40,400 40,450 39,100 197,060 7,783,554,100
동양생명 (082640) 4,635 -25 -.54 4,730 4,730 4,560 127,000 583,251,915
한화엔진 (082740) 22,800 -300 -1.3 23,150 23,900 22,650 1,647,547 38,256,855,650
그린케미칼 (083420) 6,400 -100 -1.54 6,430 6,540 6,280 202,889 1,318,328,580
대한제강 (084010) 16,570 20 .12 16,650 16,660 16,380 30,658 506,698,020
동양고속 (084670) 7,250 10 .14 7,240 7,300 7,210 375 2,714,750
이월드 (084680) 1,441 -24 -1.64 1,465 1,480 1,440 230,171 332,980,905
대상홀딩스 (084690) 10,400 330 3.28 9,970 10,400 9,930 564,451 5,777,967,370
대상홀딩스우 (084695) 20,200 230 1.15 19,920 20,200 19,920 15,875 317,945,340
TBH글로벌 (084870) 1,100 -41 -3.59 1,141 1,141 1,100 54,166 60,625,090
엔케이 (085310) 973 11 1.14 962 983 949 371,054 360,655,142
미래에셋생명 (085620) 5,080 -200 -3.79 5,280 5,370 5,070 47,594 245,961,900
현대글로비스 (086280) 149,400 5300 3.68 145,500 151,000 145,500 363,302 54,065,869,600
하나금융지주 (086790) 60,500 1300 2.2 60,100 60,900 59,600 1,308,593 78,796,480,000
이리츠코크렙 (088260) 4,105 -10 -.24 4,115 4,120 4,100 22,009 90,491,935
한화생명 (088350) 2,495 25 1.01 2,490 2,500 2,450 1,275,420 3,151,622,535
진도 (088790) 1,790 -26 -1.43 1,807 1,845 1,782 21,399 38,803,433
맥쿼리인프라 (088980) 10,500 20 .19 10,480 10,520 10,440 1,088,672 11,404,854,646
HDC현대EP (089470) 3,455 -35 -1 3,495 3,495 3,455 4,311 14,967,540
제주항공 (089590) 7,380 -70 -.94 7,450 7,560 7,340 200,203 1,479,725,790
롯데렌탈 (089860) 28,400 450 1.61 27,950 28,800 27,650 41,425 1,180,650,900
평화산업 (090080) 1,277 1 .08 1,257 1,399 1,249 12,677,701 16,844,169,921
노루페인트 (090350) 7,570 -50 -.66 7,680 7,680 7,560 37,229 282,701,690
노루페인트우 (090355) 11,950 -500 -4.02 12,020 12,020 11,950 2,210 26,526,620
메타랩스 (090370) 1,340 -30 -2.19 1,370 1,370 1,329 26,192 35,289,574
아모레퍼시픽 (090430) 129,700 3700 2.94 127,500 130,000 126,300 288,829 37,189,680,300
아모레퍼시픽우 (090435) 38,550 1900 5.18 36,650 38,550 36,650 29,396 1,111,249,100
비에이치 (090460) 15,210 -140 -.91 15,590 15,670 15,160 218,525 3,335,989,400
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 3,900 -210 -5.11 4,125 4,500 3,830 34,902,240 146,150,636,830
디아이씨 (092200) 4,100 -20 -.49 4,050 4,135 4,000 174,535 708,057,585
KEC (092220) 810 -30 -3.57 835 840 810 489,381 400,070,072
KPX홀딩스 (092230) 52,700 -100 -.19 52,700 53,600 52,500 2,255 119,371,900
기신정기 (092440) 2,540 -10 -.39 2,545 2,570 2,515 57,207 145,448,440
동양피스톤 (092780) 4,390 10 .23 4,420 4,420 4,335 18,348 80,061,425
넥스틸 (092790) 8,950 -580 -6.09 9,270 9,350 8,920 667,234 6,048,040,740
LF (093050) 16,310 290 1.81 15,860 16,350 15,860 68,537 1,109,660,820
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,265 95 4.38 2,230 2,325 2,155 990,678 2,202,237,485
후성 (093370) 5,060 90 1.81 5,010 5,060 4,920 231,773 1,160,655,300
효성ITX (094280) 11,910 -70 -.58 11,990 12,000 11,880 8,107 96,812,810
맵스리얼티1 (094800) 4,130 -40 -.96 4,190 4,190 4,130 56,365 234,393,525
AJ네트웍스 (095570) 3,940 -10 -.25 3,950 3,950 3,905 88,991 348,614,580
웅진씽크빅 (095720) 1,588 -7 -.44 1,595 1,601 1,571 52,465 82,821,305
JW홀딩스 (096760) 3,050 -10 -.33 3,055 3,060 3,025 21,378 64,916,540
SK이노베이션 (096770) 127,500 400 .31 129,300 129,800 126,100 176,246 22,464,628,500
SK이노베이션우 (096775) 79,600 -300 -.38 79,300 79,800 78,900 772 61,248,700
HJ중공업 (097230) 6,110 -180 -2.86 6,200 6,440 5,990 1,445,468 8,915,395,320
엠씨넥스 (097520) 23,050 -50 -.22 23,200 23,200 22,750 66,342 1,523,831,100
CJ제일제당 (097950) 242,000 6000 2.54 238,000 242,000 234,500 54,228 12,958,343,000
CJ제일제당 우 (097955) 126,900 900 .71 126,100 128,100 125,700 4,068 515,548,500
SK오션플랜트 (100090) 12,150 -350 -2.8 12,540 12,700 12,010 207,081 2,522,419,370
비상교육 (100220) 4,475 50 1.13 4,425 4,505 4,385 25,314 112,611,535
진양홀딩스 (100250) 3,125 115 3.82 3,020 3,185 3,015 562,927 1,751,586,480
SNT에너지 (100840) 28,900 -1500 -4.93 29,050 29,700 27,400 575,908 16,263,279,700
인바이오젠 (101140) 5,320 -180 -3.27 5,500 5,500 5,300 21,028 112,695,100
해태제과식품 (101530) 5,830 40 .69 5,800 5,830 5,720 25,039 144,105,520
동성케미컬 (102260) 3,895 0 0 3,955 3,955 3,865 37,684 147,140,015
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,750 -190 -1.47 12,810 13,020 12,730 9,179 117,494,300
풍산 (103140) 53,000 -1600 -2.93 54,700 54,900 52,700 170,922 9,087,006,700
일진전기 (103590) 32,550 -3700 -10.21 33,750 34,450 32,250 2,155,350 70,986,154,550
한국철강 (104700) 7,900 60 .77 7,840 7,960 7,760 6,293 49,385,100
KB금융 (105560) 91,700 2800 3.15 89,700 91,900 89,700 2,113,398 192,672,876,550
한세실업 (105630) 13,150 -170 -1.28 13,450 13,500 13,150 42,088 556,220,920
우진 (105840) 7,810 -300 -3.7 7,870 7,980 7,730 220,712 1,722,853,300
미원홀딩스 (107590) 74,500 -1000 -1.32 74,800 75,000 74,400 88 6,569,000
LX세미콘 (108320) 56,600 -900 -1.57 57,500 57,700 56,100 46,368 2,623,912,600
LX하우시스 (108670) 30,950 50 .16 30,850 31,200 30,650 20,983 647,541,000
LX하우시스우 (108675) 20,100 -150 -.74 20,000 20,200 19,950 1,535 30,764,420
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,520 20 .27 7,490 7,590 7,360 28,381 213,301,600
동인기연 (111380) 16,500 -10 -.06 16,390 16,510 16,270 4,452 72,725,880
영원무역 (111770) 43,950 1750 4.15 42,900 44,150 42,100 110,171 4,819,325,050
씨에스윈드 (112610) 41,750 100 .24 42,050 42,350 41,050 244,623 10,165,204,650
GKL (114090) 11,890 30 .25 12,030 12,030 11,780 83,432 989,530,510
대성에너지 (117580) 8,080 -120 -1.46 8,230 8,230 8,080 47,221 382,408,500
메타케어 (118000) 317 3 .96 315 330 313 97,048 30,880,617
KC코트렐 (119650) 551 -5 -.9 557 568 535 161,424 88,410,591
조선선재 (120030) 99,500 1500 1.53 98,200 99,900 97,200 3,178 312,435,600
코오롱인더 (120110) 28,050 250 .9 28,100 28,200 27,600 53,330 1,488,985,250
코오롱인더우 (120115) 18,610 -30 -.16 18,550 18,680 18,420 5,187 95,951,580
아이마켓코리아 (122900) 7,830 0 0 7,840 7,880 7,810 17,545 137,567,310
한국화장품 (123690) 6,210 -60 -.96 6,270 6,270 6,170 28,635 177,670,510
SJM (123700) 2,835 -25 -.87 2,860 2,860 2,815 12,293 34,810,290
한국자산신탁 (123890) 2,780 -5 -.18 2,790 2,800 2,780 153,144 426,689,740
현대퓨처넷 (126560) 3,350 -225 -6.29 3,460 3,460 3,280 632,940 2,102,902,445
수산인더스트리 (126720) 21,450 -450 -2.05 21,350 21,700 21,250 54,924 1,176,740,400
대성산업 (128820) 3,180 -45 -1.4 3,210 3,235 3,170 100,829 321,347,510
한미약품 (128940) 244,000 -1000 -.41 247,000 249,500 242,000 38,778 9,451,573,500
인터지스 (129260) 2,345 -5 -.21 2,315 2,350 2,300 71,454 165,974,585
한전산업 (130660) 11,980 -750 -5.89 12,300 12,450 11,910 767,052 9,287,162,550
화인베스틸 (133820) 1,065 -29 -2.65 1,095 1,099 1,063 71,059 76,495,895
미원화학 (134380) 78,000 700 .91 78,800 78,800 76,500 172 13,212,000
시디즈 (134790) 22,600 350 1.57 22,250 22,700 22,200 1,252 28,022,900
선진 (136490) 5,630 -20 -.35 5,650 5,660 5,600 12,208 68,759,100
에스디바이오센서 (137310) 11,240 -360 -3.1 11,720 11,880 11,200 281,914 3,206,177,970
메리츠금융지주 (138040) 114,200 4900 4.48 113,000 114,200 110,800 362,422 40,894,890,800
코오롱ENP (138490) 5,300 -120 -2.21 5,420 5,500 5,290 32,942 175,276,640
BNK금융지주 (138930) 12,160 250 2.1 12,160 12,300 11,950 1,260,990 15,287,315,130
DGB금융지주 (139130) 9,220 100 1.1 9,240 9,240 9,100 482,453 4,429,199,150
이마트 (139480) 64,500 1200 1.9 63,900 64,700 63,500 101,342 6,515,394,000
아주스틸 (139990) 3,855 -75 -1.91 3,930 3,930 3,840 16,615 64,250,090
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 2,035 -45 -2.16 2,065 2,075 2,035 5,206 10,624,020
다이나믹디자인 (145210) 1,261 -8 -.63 1,269 1,277 1,220 223,598 278,979,223
케이탑리츠 (145270) 978 17 1.77 961 992 955 105,761 102,481,280
덴티움 (145720) 69,600 100 .14 70,100 71,200 69,300 59,963 4,207,875,200
삼양사 (145990) 45,050 -400 -.88 45,450 45,450 44,900 5,854 264,079,350
삼양사우 (145995) 28,500 200 .71 28,350 29,400 28,100 596 16,850,500
한국ANKOR유전 (152550) 295 -6 -1.99 302 302 290 687,492 202,848,117
DSR (155660) 3,855 -95 -2.41 3,950 3,950 3,750 36,624 141,028,200
애경케미칼 (161000) 6,830 -120 -1.73 6,990 7,000 6,750 155,871 1,064,506,550
한국타이어앤테크놀로지 (161390) 40,950 1150 2.89 40,400 41,000 40,150 281,019 11,425,757,400
한국콜마 (161890) 60,600 600 1 60,600 61,100 59,900 134,152 8,123,766,400
동일고무벨트 (163560) 7,220 -380 -5 7,360 7,420 7,180 92,683 671,389,410
한국패러랠 (168490) 128 1 .79 127 129 123 1,172,896 146,968,423
동아에스티 (170900) 50,300 600 1.21 49,750 50,800 49,550 16,852 845,109,150
JB금융지주 (175330) 19,770 400 2.07 19,720 19,770 19,300 349,460 6,845,665,580
PI첨단소재 (178920) 17,500 -380 -2.13 18,200 18,210 17,350 42,879 754,293,670
한진칼 (180640) 84,100 2700 3.32 84,800 84,900 81,700 46,278 3,857,172,100
한진칼우 (18064K) 24,400 150 .62 24,350 24,550 24,100 282 6,857,450
NHN (181710) 18,630 790 4.43 17,880 19,070 17,880 74,556 1,395,886,710
아세아시멘트 (183190) 10,540 -280 -2.59 10,820 10,820 10,530 54,477 578,211,610
종근당 (185750) 86,600 1100 1.29 86,300 87,500 85,700 21,033 1,817,212,800
더블유게임즈 (192080) 49,000 -950 -1.9 50,200 50,200 48,850 54,822 2,695,610,950
쿠쿠홀딩스 (192400) 22,700 100 .44 22,400 22,700 22,400 4,435 100,336,750
드림텍 (192650) 7,180 -70 -.97 7,210 7,250 7,130 78,801 565,875,130
코스맥스 (192820) 164,400 600 .37 165,400 166,900 162,100 51,448 8,456,401,100
제이에스코퍼레이션 (194370) 14,050 -60 -.43 14,180 14,180 14,000 27,693 388,355,900
해성디에스 (195870) 24,950 -1600 -6.03 26,250 26,300 24,700 93,170 2,340,129,450
서연이화 (200880) 12,610 -100 -.79 12,650 12,740 12,460 72,058 908,059,330
스타에스엠리츠 (204210) 2,240 -10 -.44 2,220 2,330 2,205 36,104 81,686,050
HL만도 (204320) 44,500 900 2.06 44,000 44,650 43,700 227,392 10,065,035,800
삼성바이오로직스 (207940) 1,081,000 -6000 -.55 1,095,000 1,100,000 1,066,000 82,686 89,389,904,000
디와이파워 (210540) 11,800 -590 -4.76 12,380 12,380 11,700 67,708 803,861,380
SK디앤디 (210980) 6,600 50 .76 6,450 6,600 6,420 63,512 411,596,820
한솔제지 (213500) 8,490 -110 -1.28 8,600 8,650 8,450 83,306 708,898,760
이노션 (214320) 18,470 120 .65 18,390 18,610 18,320 78,723 1,451,376,630
금호에이치티 (214330) 705 1 .14 704 720 699 267,835 189,674,155
경보제약 (214390) 6,720 -90 -1.32 6,810 7,000 6,690 52,810 361,475,520
토니모리 (214420) 6,220 -150 -2.35 6,400 6,420 6,220 90,733 573,922,970
잇츠한불 (226320) 11,820 -280 -2.31 12,080 12,100 11,730 7,979 94,659,720
현대코퍼레이션홀딩스 (227840) 10,260 -110 -1.06 10,370 10,380 10,190 18,863 193,248,220
LS에코에너지 (229640) 45,350 -1350 -2.89 43,400 45,650 43,300 688,007 30,448,903,300
JW생명과학 (234080) 10,500 40 .38 10,470 10,540 10,420 31,918 334,688,330
두산밥캣 (241560) 48,050 -4450 -8.48 51,300 52,300 47,550 1,060,207 51,725,841,150
화승엔터프라이즈 (241590) 10,670 240 2.3 10,520 10,850 10,350 260,795 2,792,263,830
에이플러스에셋 (244920) 4,100 35 .86 4,065 4,170 4,005 46,018 187,134,930
솔루엠 (248070) 18,850 -100 -.53 18,930 18,980 18,630 67,174 1,266,536,390
샘표식품 (248170) 23,800 -150 -.63 23,950 24,150 23,750 5,524 131,623,650
일동제약 (249420) 11,250 -220 -1.92 11,470 11,470 11,210 59,587 671,096,800
넷마블 (251270) 44,300 750 1.72 44,400 44,600 43,600 88,819 3,917,867,550
크래프톤 (259960) 364,000 21000 6.12 349,500 364,000 347,500 244,919 87,620,500,000
크라운제과 (264900) 7,730 10 .13 7,760 7,770 7,680 7,158 55,228,260
크라운제과우 (26490K) 9,630 30 .31 9,530 9,650 9,510 838 8,016,510
HD현대 (267250) 83,100 -1300 -1.54 85,200 85,300 82,300 116,412 9,692,596,600
HD현대일렉트릭 (267260) 410,000 -35000 -7.87 412,500 422,000 398,000 911,560 369,923,913,000
HD현대건설기계 (267270) 66,500 -5600 -7.77 70,700 71,200 66,100 358,487 24,347,667,800
경동도시가스 (267290) 17,560 0 0 17,560 17,610 17,520 5,110 89,631,450
아시아나IDT (267850) 11,920 -150 -1.24 12,060 12,070 11,900 11,653 139,334,780
미원에스씨 (268280) 135,000 -800 -.59 135,500 137,200 134,800 821 111,092,700
오리온 (271560) 101,400 4300 4.43 98,700 101,400 98,200 112,263 11,183,559,100
일진하이솔루스 (271940) 15,780 -250 -1.56 16,520 16,520 15,760 54,036 860,916,010
제일약품 (271980) 11,470 -150 -1.29 11,620 11,800 11,470 11,679 134,945,870
한화시스템 (272210) 25,200 -1000 -3.82 26,300 26,300 25,100 2,282,992 58,272,443,100
진에어 (272450) 10,020 -300 -2.91 10,200 10,300 9,990 273,051 2,749,478,900
삼양패키징 (272550) 15,150 -140 -.92 15,270 15,270 15,150 7,710 117,165,310
에이피알 (278470) 46,200 -500 -1.07 46,450 47,300 45,500 362,823 16,885,515,750
롯데웰푸드 (280360) 102,700 2400 2.39 100,900 103,100 100,100 15,374 1,565,172,200
케이씨텍 (281820) 30,400 -3800 -11.11 32,500 32,500 29,950 158,452 4,865,978,000
BGF리테일 (282330) 103,600 100 .1 104,900 105,000 102,600 24,009 2,480,535,400
쿠쿠홈시스 (284740) 19,310 -10 -.05 19,320 19,430 19,150 40,235 774,473,890
SK케미칼 (285130) 41,400 -250 -.6 42,100 42,500 41,300 18,439 767,979,750
SK케미칼우 (28513K) 18,850 -250 -1.31 19,100 19,350 18,810 2,655 50,176,660
롯데이노베이트 (286940) 19,540 -280 -1.41 19,740 19,740 19,250 13,265 257,791,160
하나제약 (293480) 10,260 -100 -.97 10,360 10,360 10,260 9,520 97,929,260
신한알파리츠 (293940) 5,770 -50 -.86 5,820 5,820 5,760 126,798 733,869,800
HDC현대산업개발 (294870) 16,600 -560 -3.26 17,160 17,160 16,470 325,939 5,417,011,880
효성화학 (298000) 39,150 -600 -1.51 39,550 39,900 38,800 3,709 146,005,700
효성티앤씨 (298020) 223,500 -8500 -3.66 233,000 234,000 223,000 14,888 3,369,113,500
효성중공업 (298040) 448,500 -59500 -11.71 470,000 476,000 440,500 250,120 113,093,954,500
HS효성첨단소재 (298050) 176,100 -2400 -1.34 180,200 181,800 176,000 12,080 2,144,267,700
에어부산 (298690) 2,395 -80 -3.23 2,350 2,440 2,325 926,635 2,206,250,900
한일시멘트 (300720) 15,390 -110 -.71 15,740 15,900 15,310 41,583 643,380,570
SK바이오사이언스 (302440) 49,000 -550 -1.11 50,000 50,200 48,900 95,724 4,724,697,050
세아제강 (306200) 137,900 -4100 -2.89 140,000 141,500 136,100 14,481 1,991,553,300
현대오토에버 (307950) 143,000 4700 3.4 138,500 143,600 138,200 91,432 12,952,916,200
씨티알모빌리티 (308170) 5,640 -210 -3.59 5,780 5,840 5,580 2,237 12,723,030
우리금융지주 (316140) 16,100 350 2.22 15,940 16,150 15,770 2,647,462 42,402,671,060
자이에스앤디 (317400) 3,110 -40 -1.27 3,115 3,150 3,100 23,810 73,958,310
HD현대에너지솔루션 (322000) 24,300 -550 -2.21 25,100 25,350 23,600 52,623 1,286,291,350
카카오뱅크 (323410) 21,200 550 2.66 20,850 21,250 20,650 741,520 15,632,717,350
SK바이오팜 (326030) 109,100 -100 -.09 111,000 111,400 107,600 162,112 17,621,371,400
HD현대중공업 (329180) 311,000 9500 3.15 304,500 315,000 302,000 400,124 123,749,604,000
롯데리츠 (330590) 3,075 -30 -.97 3,105 3,105 3,055 326,570 1,001,668,375
이지스밸류리츠 (334890) 4,200 -10 -.24 4,205 4,235 4,180 35,573 149,328,195
두산퓨얼셀 (336260) 16,300 -420 -2.51 16,890 16,890 16,100 243,665 3,967,233,730
두산퓨얼셀1우 (33626K) 4,970 -60 -1.19 5,010 5,010 4,905 7,744 38,496,670
두산퓨얼셀2우B (33626L) 7,960 -420 -5.01 8,370 8,370 7,960 2,340 18,808,210
솔루스첨단소재 (336370) 10,050 170 1.72 9,810 10,120 9,550 314,532 3,122,180,310
솔루스첨단소재1우 (33637K) 2,275 -60 -2.57 2,335 2,360 2,250 153,317 350,792,045
솔루스첨단소재2우B (33637L) 4,965 -45 -.9 4,990 5,150 4,815 37,947 189,693,260
NH프라임리츠 (338100) 4,100 5 .12 4,065 4,100 4,065 14,634 59,799,845
교촌에프앤비 (339770) 4,900 -60 -1.21 4,960 5,050 4,750 193,470 936,990,615
KCC글라스 (344820) 35,950 -300 -.83 36,450 36,500 35,950 16,205 585,586,600
제이알글로벌리츠 (348950) 2,455 -55 -2.19 2,510 2,510 2,420 462,348 1,128,775,315
이지스레지던스리츠 (350520) 3,830 10 .26 3,795 3,835 3,795 21,128 80,821,745
하이브 (352820) 225,000 3500 1.58 222,500 228,500 221,500 213,053 47,969,244,000
대덕전자 (353200) 18,500 -1500 -7.5 19,220 19,490 18,310 1,281,810 24,059,426,370
대덕전자1우 (35320K) 8,180 -230 -2.73 8,390 8,400 8,100 2,127 17,378,770
코람코라이프인프라리츠 (357120) 3,965 30 .76 3,955 3,990 3,940 60,478 239,347,875
미래에셋맵스리츠 (357250) 2,520 0 0 2,520 2,520 2,500 19,275 48,269,950
마스턴프리미어리츠 (357430) 1,490 0 0 1,500 1,500 1,488 15,755 23,482,261
SK아이이테크놀로지 (361610) 23,000 -300 -1.29 23,500 23,750 22,700 113,885 2,619,898,450
티와이홀딩스 (363280) 2,550 10 .39 2,570 2,570 2,505 94,597 238,747,205
티와이홀딩스우 (36328K) 4,100 -10 -.24 4,110 4,110 4,060 4,179 17,086,775
ESR켄달스퀘어리츠 (365550) 4,630 30 .65 4,625 4,645 4,570 124,199 571,099,430
한컴라이프케어 (372910) 3,190 -20 -.62 3,180 3,220 3,170 72,957 232,619,190
LG에너지솔루션 (373220) 352,000 -1500 -.42 353,500 356,500 346,500 147,908 51,977,272,500
DL이앤씨 (375500) 31,350 -1100 -3.39 32,700 32,700 31,100 143,862 4,549,427,650
DL이앤씨우 (37550K) 15,300 -240 -1.54 15,500 15,600 15,220 4,666 71,617,320
DL이앤씨2우(전환) (37550L) 20,550 50 .24 21,000 21,000 20,300 1,702 34,876,250
디앤디플랫폼리츠 (377190) 3,010 10 .33 2,995 3,020 2,990 41,301 124,185,100
카카오페이 (377300) 27,000 1150 4.45 26,150 27,150 25,850 432,985 11,544,451,850
바이오노트 (377740) 4,890 100 2.09 4,830 4,895 4,750 71,855 346,511,570
화승알앤에이 (378850) 2,900 -25 -.85 2,935 2,935 2,885 27,645 80,148,135
케이카 (381970) 13,320 -150 -1.11 13,560 13,560 13,320 38,965 522,820,270
F&F (383220) 64,300 1800 2.88 63,700 65,200 62,600 89,697 5,751,643,100
LX홀딩스 (383800) 6,820 40 .59 6,800 6,840 6,770 59,579 404,701,380
LX홀딩스1우 (38380K) 7,920 -20 -.25 7,700 7,930 7,700 697 5,396,460
SK리츠 (395400) 4,900 65 1.34 4,830 4,900 4,755 334,424 1,621,393,645
미래에셋글로벌리츠 (396690) 2,610 60 2.35 2,550 2,630 2,550 46,570 120,403,215
NH올원리츠 (400760) 3,360 20 .6 3,340 3,370 3,335 37,486 125,719,850
SK스퀘어 (402340) 94,100 -5800 -5.81 98,000 98,200 89,500 596,452 55,325,992,200
쏘카 (403550) 16,000 -350 -2.14 16,020 16,100 15,980 2,199 35,228,070
신한서부티엔디리츠 (404990) 3,515 25 .72 3,435 3,520 3,400 37,557 129,875,545
KB발해인프라 (415640) 7,450 40 .54 7,410 7,470 7,390 46,240 343,586,800
코람코더원리츠 (417310) 4,595 40 .88 4,535 4,595 4,510 59,837 272,991,340
KB스타리츠 (432320) 3,215 -120 -3.6 3,375 3,375 3,135 198,549 635,992,595
HD현대마린솔루션 (443060) 170,000 -4000 -2.3 173,000 174,800 168,100 147,264 25,079,345,800
유니드비티플러스 (446070) 3,570 -40 -1.11 3,610 3,610 3,520 8,935 31,742,690
삼성FN리츠 (448730) 4,570 35 .77 4,505 4,580 4,500 41,518 188,384,840
에코프로머티 (450080) 71,000 -100 -.14 70,800 72,100 70,000 261,659 18,574,337,600
코오롱모빌리티그룹 (450140) 2,920 -135 -4.42 3,010 3,040 2,870 1,906,629 5,620,421,750
코오롱모빌리티그룹우 (45014K) 5,270 -380 -6.73 5,440 5,440 5,260 40,167 214,691,680
한화리츠 (451800) 3,485 0 0 3,485 3,495 3,470 142,695 496,267,165
한화갤러리아 (452260) 1,195 10 .84 1,185 1,215 1,180 586,954 700,610,094
한화갤러리아우 (45226K) 2,310 -20 -.86 2,300 2,320 2,285 931 2,147,385
현대그린푸드 (453340) 14,000 150 1.08 13,840 14,030 13,640 39,414 548,373,480
두산로보틱스 (454910) 67,000 1700 2.6 65,400 68,100 64,300 785,222 52,228,017,600
OCI (456040) 68,500 -300 -.44 69,200 69,400 67,800 19,290 1,323,500,700
이수스페셜티케미컬 (457190) 32,850 -1450 -4.23 34,000 34,200 32,750 203,333 6,732,204,450
동국씨엠 (460850) 6,300 -40 -.63 6,340 6,390 6,260 35,878 225,604,140
동국제강 (460860) 8,860 -10 -.11 8,800 8,870 8,650 134,304 1,175,696,130
조선내화 (462520) 15,090 -270 -1.76 15,360 15,360 14,950 12,938 196,105,140
시프트업 (462870) 58,800 1500 2.62 56,900 59,700 56,900 170,744 9,984,120,200
STX그린로지스 (465770) 9,050 -180 -1.95 9,060 9,230 9,010 45,928 417,014,170
SK이터닉스 (475150) 12,420 -250 -1.97 12,460 12,610 12,330 152,255 1,896,205,930
더본코리아 (475560) 30,500 -550 -1.77 30,900 30,950 30,250 91,109 2,771,586,200
신한글로벌액티브리츠 (481850) 1,899 7 .37 1,893 1,905 1,885 45,557 86,318,428
엠앤씨솔루션 (484870) 58,200 200 .34 58,300 59,500 57,000 77,931 4,527,830,900
HS효성 (487570) 28,800 -100 -.35 28,900 28,950 28,600 3,773 108,447,900
한화비전 (489790) 32,250 -1800 -5.29 31,900 32,500 31,400 1,234,863 39,482,726,000
GS피앤엘 (499790) 19,220 -180 -.93 19,400 19,600 18,810 104,077 1,991,790,500
엘브이엠씨홀딩스 (900140) 1,666 3 .18 1,646 1,689 1,617 240,168 395,003,410
프레스티지바이오파마 (950210) 14,540 -540 -3.58 15,070 15,170 14,500 87,091 1,282,562,030

Leave a Comment