KOSPI 20250204

KOSPI 일별 조회 데이터 [961] (2025-02-04)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 5,990 10 .17 6,040 6,050 5,970 52,105 313,297,380
KR모터스 (000040) 411 7 1.73 405 415 404 142,086 58,184,747
경방 (000050) 6,200 -40 -.64 6,290 6,290 6,170 1,323 8,232,610
삼양홀딩스 (000070) 62,800 400 .64 62,400 63,100 62,400 1,986 124,555,200
삼양홀딩스우 (000075) 50,700 600 1.2 50,400 50,700 50,400 25 1,266,600
하이트진로 (000080) 18,700 -220 -1.16 18,930 19,030 18,680 376,943 7,084,015,380
하이트진로2우B (000087) 15,100 -110 -.72 15,210 15,370 15,000 9,540 144,204,560
유한양행 (000100) 127,600 4300 3.49 125,900 130,200 125,400 1,076,945 138,319,029,600
유한양행우 (000105) 114,200 3700 3.35 112,800 115,500 112,000 13,945 1,590,484,400
CJ대한통운 (000120) 79,800 1300 1.66 79,000 81,500 78,800 75,040 6,038,466,000
하이트진로홀딩스 (000140) 8,880 30 .34 8,850 9,100 8,800 13,195 117,148,550
하이트진로홀딩스우 (000145) 10,800 500 4.85 10,500 11,010 10,500 134 1,458,400
두산 (000150) 273,500 8500 3.21 273,500 281,000 268,000 108,558 29,921,091,000
두산우 (000155) 132,600 3400 2.63 135,100 137,000 131,100 20,066 2,693,679,500
두산2우B (000157) 115,600 4600 4.14 113,500 117,900 113,400 1,884 218,597,500
성창기업지주 (000180) 1,381 6 .44 1,376 1,388 1,370 34,097 46,950,638
DL (000210) 30,600 0 0 30,900 31,350 30,600 29,261 904,824,050
DL우 (000215) 18,870 -330 -1.72 19,430 19,430 18,630 1,339 25,515,150
유유제약 (000220) 4,565 145 3.28 4,405 4,570 4,405 37,242 167,040,305
유유제약1우 (000225) 4,630 30 .65 4,600 4,670 4,600 4,258 19,770,795
유유제약2우B (000227) 9,490 30 .32 9,480 9,520 9,440 8,018 75,813,620
일동홀딩스 (000230) 6,270 -30 -.48 6,410 6,450 6,270 33,900 214,936,430
한국앤컴퍼니 (000240) 16,920 240 1.44 16,740 17,290 16,620 106,681 1,800,685,170
기아 (000270) 96,700 600 .62 99,100 99,200 96,300 1,255,891 122,979,401,700
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 12,930 60 .47 12,870 13,000 12,820 4,080 52,729,440
노루홀딩스우 (000325) 28,600 -300 -1.04 28,300 28,650 28,300 403 11,457,450
한화손해보험 (000370) 4,035 50 1.25 4,000 4,055 4,000 82,613 333,409,695
삼화페인트 (000390) 6,130 110 1.83 6,030 6,150 6,030 25,347 154,474,800
롯데손해보험 (000400) 1,912 -2 -.1 1,920 1,928 1,900 153,174 292,713,820
대원강업 (000430) 3,830 55 1.46 3,800 3,870 3,795 22,551 86,689,770
CR홀딩스 (000480) 5,470 10 .18 5,490 5,490 5,460 18,840 103,094,510
대동 (000490) 11,510 360 3.23 11,240 11,750 11,130 844,507 9,689,984,450
가온전선 (000500) 57,800 3000 5.47 55,300 58,500 55,300 99,225 5,655,338,800
삼일제약 (000520) 13,200 600 4.76 12,610 13,220 12,610 176,595 2,290,093,990
흥국화재 (000540) 3,215 30 .94 3,160 3,265 3,160 35,350 114,091,105
흥국화재우 (000545) 4,880 -25 -.51 4,835 4,970 4,835 7,472 36,753,540
CS홀딩스 (000590) 67,900 400 .59 67,300 68,300 67,100 239 16,099,400
동아쏘시오홀딩스 (000640) 94,500 -1500 -1.56 96,700 97,200 94,400 9,878 944,845,800
천일고속 (000650) 39,250 700 1.82 39,000 40,000 38,700 789 30,902,200
SK하이닉스 (000660) 191,100 200 .1 192,900 194,300 190,100 5,851,146 1,124,998,402,477
영풍 (000670) 407,000 2000 .49 405,000 420,000 400,000 6,588 2,696,789,500
LS네트웍스 (000680) 3,610 160 4.64 3,495 3,720 3,490 1,835,792 6,607,902,280
유수홀딩스 (000700) 5,290 10 .19 5,290 5,310 5,270 2,836 14,999,670
현대건설 (000720) 30,900 100 .32 31,100 31,600 30,650 929,053 28,919,849,650
현대건설우 (000725) 46,350 650 1.42 46,000 48,200 44,900 1,848 85,323,550
이화산업 (000760) 10,540 40 .38 10,500 10,890 10,500 321 3,382,320
삼성화재 (000810) 370,000 -3500 -.94 379,000 383,000 369,000 150,434 55,977,944,500
삼성화재우 (000815) 285,000 1500 .53 284,500 287,500 283,000 7,120 2,027,041,500
화천기공 (000850) 26,500 350 1.34 26,150 26,500 26,100 1,594 42,118,350
강남제비스코 (000860) 24,950 50 .2 25,350 25,350 24,800 7,973 199,265,800
한화 (000880) 30,150 950 3.25 29,500 30,150 29,250 182,754 5,449,195,850
한화우 (000885) 38,650 100 .26 39,850 39,850 38,250 84 3,225,350
한화3우B (00088K) 15,470 350 2.31 15,300 15,580 15,220 32,161 496,606,050
보해양조 (000890) 466 4 .87 466 474 462 210,871 98,465,097
유니온 (000910) 6,990 550 8.54 5,800 7,500 5,660 29,068,758 195,626,846,700
전방 (000950) 18,530 530 2.94 18,000 18,630 18,000 79 1,458,050
한국주철관 (000970) 6,130 110 1.83 6,020 6,150 6,020 12,029 73,585,400
DB하이텍 (000990) 31,350 900 2.96 30,600 31,600 30,600 160,735 5,024,461,850
페이퍼코리아 (001020) 806 30 3.87 776 810 769 12,646 10,029,190
CJ (001040) 96,000 1800 1.91 95,300 100,300 95,300 108,258 10,588,215,600
CJ우 (001045) 57,200 300 .53 56,900 57,600 56,900 1,873 107,146,900
CJ4우(전환) (00104K) 79,100 1400 1.8 77,700 80,300 77,700 5,457 432,703,800
JW중외제약 (001060) 22,900 150 .66 22,850 23,250 22,750 49,408 1,135,904,350
JW중외제약우 (001065) 30,100 200 .67 30,200 30,200 30,100 2 60,300
JW중외제약2우B (001067) 60,700 -700 -1.14 60,700 60,700 60,700 1 60,700
대한방직 (001070) 5,700 30 .53 5,610 5,780 5,600 7,062 39,944,550
만호제강 (001080) 24,000 -300 -1.23 24,100 24,500 24,000 4,587 110,927,000
LX인터내셔널 (001120) 24,350 450 1.88 24,100 24,350 24,050 110,166 2,669,464,700
대한제분 (001130) 126,200 1700 1.37 124,500 126,900 124,300 765 96,567,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,360 50 2.16 2,320 2,385 2,320 379,616 894,242,520
금호전기 (001210) 821 4 .49 845 845 813 202,070 166,381,887
동국홀딩스 (001230) 7,180 130 1.84 6,980 7,210 6,980 28,754 204,436,710
GS글로벌 (001250) 2,745 165 6.4 2,595 2,785 2,590 3,038,430 8,198,662,920
남광토건 (001260) 7,520 40 .53 7,580 7,710 7,430 26,974 204,069,200
부국증권 (001270) 27,300 0 0 27,200 27,500 27,100 545 14,874,350
부국증권우 (001275) 22,000 0 0 22,100 22,150 21,950 1,704 37,514,450
상상인증권 (001290) 423 -1 -.24 424 432 423 63,720 27,179,604
백광산업 (001340) 6,770 -10 -.15 6,790 6,890 6,750 143,393 976,806,470
삼성제약 (001360) 1,428 10 .71 1,418 1,441 1,414 133,325 190,569,871
SG글로벌 (001380) 3,630 145 4.16 3,545 3,750 3,520 1,448,504 5,274,672,585
KG케미칼 (001390) 3,670 55 1.52 3,715 3,715 3,630 118,809 435,691,320
태원물산 (001420) 3,625 -5 -.14 3,630 3,630 3,545 2,333 8,378,490
세아베스틸지주 (001430) 19,350 680 3.64 18,870 19,580 18,610 76,181 1,458,640,080
대한전선 (001440) 12,930 280 2.21 12,840 13,030 12,750 1,363,339 17,636,597,430
현대해상 (001450) 24,500 450 1.87 24,250 24,700 24,200 258,938 6,342,406,950
BYC (001460) 28,700 50 .17 28,800 28,800 28,300 275 7,855,000
BYC우 (001465) 12,750 10 .08 12,650 12,800 12,510 1,049 13,288,360
삼부토건 (001470) 898 8 .9 890 912 889 2,781,484 2,501,328,098
현대차증권 (001500) 6,550 80 1.24 6,520 6,580 6,490 12,935 84,576,120
SK증권 (001510) 471 4 .86 468 475 468 576,174 271,582,386
SK증권우 (001515) 1,653 6 .36 1,642 1,654 1,642 5,748 9,490,090
동양 (001520) 685 4 .59 681 690 681 113,487 77,624,621
동양우 (001525) 4,165 115 2.84 4,075 4,165 4,075 698 2,859,030
동양2우B (001527) 8,500 70 .83 8,490 8,500 8,370 2,369 20,112,720
DI동일 (001530) 49,100 -200 -.41 49,300 49,700 48,500 56,623 2,781,757,100
조비 (001550) 11,210 -20 -.18 11,230 11,300 11,050 5,965 66,890,980
제일연마 (001560) 9,110 -100 -1.09 9,310 9,320 9,030 7,473 68,402,140
금양 (001570) 17,310 250 1.47 17,060 17,850 16,900 842,124 14,686,286,120
케이비아이동국실업 (001620) 490 1 .2 494 500 481 38,653 18,884,766
종근당홀딩스 (001630) 45,250 -350 -.77 45,950 45,950 45,050 6,135 278,071,250
대상 (001680) 18,750 350 1.9 18,470 18,810 18,390 114,441 2,163,157,500
대상우 (001685) 15,530 120 .78 15,450 15,550 15,420 7,027 109,089,860
신영증권 (001720) 76,700 1400 1.86 75,300 76,700 75,300 3,037 230,175,000
SK네트웍스 (001740) 4,100 35 .86 4,070 4,115 4,050 365,415 1,495,731,920
한양증권 (001750) 11,990 170 1.44 11,770 12,000 11,770 15,683 186,698,330
한양증권우 (001755) 12,990 200 1.56 12,790 13,000 12,620 936 12,023,180
SHD (001770) 14,820 -150 -1 14,960 14,960 14,770 609 9,053,680
알루코 (001780) 1,955 32 1.66 1,924 1,960 1,924 101,355 197,784,014
대한제당 (001790) 2,645 10 .38 2,610 2,645 2,600 91,769 241,348,585
대한제당우 (001795) 2,255 -15 -.66 2,275 2,300 2,245 5,722 12,926,005
오리온홀딩스 (001800) 15,200 280 1.88 14,920 15,200 14,880 63,929 957,089,640
삼화콘덴서 (001820) 28,000 700 2.56 27,500 28,200 27,500 16,895 472,044,800
KISCO홀딩스 (001940) 18,200 -20 -.11 18,220 18,440 18,070 5,211 94,585,980
코오롱 (002020) 14,000 -200 -1.41 14,200 14,200 13,970 58,339 821,336,910
코오롱우 (002025) 12,160 -100 -.82 12,250 12,250 11,990 4,022 48,441,930
아세아 (002030) 252,000 -500 -.2 253,000 253,000 250,500 1,155 290,618,000
비비안 (002070) 867 -17 -1.92 883 883 844 478,362 411,848,060
경농 (002100) 9,150 60 .66 9,090 9,190 9,060 15,656 143,059,970
고려산업 (002140) 2,970 35 1.19 2,865 3,120 2,825 1,941,357 5,764,703,575
도화엔지니어링 (002150) 6,410 60 .94 6,510 6,510 6,360 23,121 148,439,330
삼양통상 (002170) 48,550 550 1.15 47,650 49,000 47,650 7,926 382,865,850
한국수출포장 (002200) 2,875 0 0 2,860 2,890 2,855 69,656 199,903,000
동성제약 (002210) 4,165 0 0 4,185 4,185 4,120 28,540 118,367,440
한일철강 (002220) 1,819 158 9.51 1,662 1,819 1,662 77,035 133,791,429
고려제강 (002240) 18,100 140 .78 18,180 18,190 17,980 12,570 227,396,960
아세아제지 (002310) 7,440 -20 -.27 7,470 7,480 7,330 221,387 1,638,462,360
한진 (002320) 19,200 0 0 19,170 19,320 19,170 7,014 134,740,720
넥센타이어 (002350) 5,550 240 4.52 5,320 5,550 5,320 98,294 537,897,220
넥센타이어1우B (002355) 2,765 10 .36 2,755 2,765 2,745 9,203 25,381,160
SH에너지화학 (002360) 515 5 .98 519 522 508 285,118 146,704,249
KCC (002380) 252,000 6500 2.65 247,000 255,500 247,000 34,346 8,698,890,500
한독 (002390) 11,760 200 1.73 11,560 11,890 11,500 14,684 171,859,510
범양건영 (002410) 2,780 25 .91 2,785 2,845 2,715 888,055 2,477,743,965
세기상사 (002420) 5,140 40 .78 5,060 5,190 4,900 5,244 26,690,345
삼익악기 (002450) 1,216 0 0 1,210 1,237 1,193 1,316,987 1,596,799,696
HS화성 (002460) 9,450 20 .21 9,430 9,650 9,250 2,300 21,734,510
조흥 (002600) 167,300 4500 2.76 162,500 168,400 162,500 53 8,707,900
제일파마홀딩스 (002620) 7,180 90 1.27 7,250 7,690 7,160 3,610 26,326,090
오리엔트바이오 (002630) 1,536 23 1.52 1,513 1,582 1,495 7,677,899 11,844,765,806
동일제강 (002690) 1,232 18 1.48 1,214 1,235 1,212 11,333 13,875,577
신일전자 (002700) 1,398 27 1.97 1,390 1,403 1,372 108,529 150,691,656
TCC스틸 (002710) 25,650 400 1.58 25,500 26,550 25,400 138,761 3,603,558,500
국제약품 (002720) 4,960 185 3.87 4,780 5,070 4,780 225,335 1,116,740,645
보락 (002760) 1,078 7 .65 1,075 1,089 1,071 113,991 123,399,602
진흥기업 (002780) 837 31 3.85 804 838 804 334,838 276,126,099
진흥기업우B (002785) 3,095 10 .32 3,085 3,200 3,085 551 1,705,930
진흥기업2우B (002787) 9,940 50 .51 9,700 9,940 9,700 451 4,386,050
아모레G (002790) 23,150 100 .43 23,300 23,900 22,950 128,937 3,018,714,750
아모레G우 (002795) 9,080 110 1.23 8,890 9,150 8,890 5,854 53,047,000
아모레G3우(전환) (00279K) 17,890 -60 -.33 18,180 18,200 17,880 4,244 76,362,550
삼영무역 (002810) 12,500 110 .89 12,420 12,500 12,370 5,237 65,180,040
SUN&L (002820) 2,980 0 0 2,980 3,060 2,850 13,127 38,154,165
미원상사 (002840) 163,800 -400 -.24 165,500 168,400 163,500 1,220 201,371,400
신풍 (002870) 1,360 65 5.02 1,295 1,384 1,295 149,532 201,970,867
대유에이텍 (002880) 1,045 2 .19 1,036 1,049 1,035 36,281 37,763,612
TYM (002900) 5,130 195 3.95 4,945 5,420 4,880 1,925,921 9,893,371,395
유성기업 (002920) 1,883 44 2.39 1,855 1,883 1,840 90,698 168,215,191
한국쉘석유 (002960) 315,000 500 .16 314,500 317,500 314,000 1,551 488,458,000
금호건설 (002990) 2,365 -10 -.42 2,355 2,385 2,315 72,622 171,209,180
금호건설우 (002995) 10,980 520 4.97 10,750 11,000 10,750 860 9,343,870
부광약품 (003000) 4,655 110 2.42 4,595 4,710 4,595 45,482 211,829,170
혜인 (003010) 5,080 150 3.04 4,935 5,090 4,925 55,202 277,810,645
세아제강지주 (003030) 221,500 12500 5.98 217,000 225,500 212,000 10,746 2,375,096,000
에이프로젠바이오로직스 (003060) 729 -1 -.14 731 745 725 491,927 360,215,418
코오롱글로벌 (003070) 8,780 0 0 8,780 8,880 8,760 17,172 151,467,450
코오롱글로벌우 (003075) 15,900 490 3.18 16,200 16,200 15,510 2,988 47,460,280
성보화학 (003080) 2,500 20 .81 2,495 2,550 2,470 98,811 246,981,605
대웅 (003090) 20,250 150 .75 20,200 20,750 20,050 28,398 580,555,950
일성아이에스 (003120) 15,620 -40 -.26 15,990 15,990 15,490 12,944 201,876,330
디아이 (003160) 15,810 390 2.53 15,900 16,170 15,680 389,089 6,184,835,740
일신방직 (003200) 8,250 210 2.61 8,150 8,350 8,120 49,250 406,557,030
대원제약 (003220) 14,480 90 .63 14,430 14,600 14,410 81,565 1,182,797,220
삼양식품 (003230) 699,000 -9000 -1.27 708,000 713,000 695,000 51,971 36,442,190,000
태광산업 (003240) 629,000 8000 1.29 618,000 634,000 618,000 332 208,041,000
흥아해운 (003280) 1,733 19 1.11 1,714 1,741 1,703 934,077 1,612,695,278
한일홀딩스 (003300) 13,920 60 .43 13,860 13,950 13,740 8,846 122,529,200
한국화장품제조 (003350) 45,600 2100 4.83 43,950 45,850 43,950 38,485 1,740,895,550
유화증권 (003460) 2,170 10 .46 2,175 2,190 2,160 14,010 30,439,775
유화증권우 (003465) 2,120 -5 -.24 2,220 2,220 2,120 53 112,765
유안타증권 (003470) 2,680 25 .94 2,670 2,690 2,655 48,047 128,430,095
유안타증권우 (003475) 2,885 25 .87 2,855 2,905 2,855 3,627 10,436,590
한진중공업홀딩스 (003480) 3,500 25 .72 3,475 3,500 3,445 10,410 36,058,085
대한항공 (003490) 23,600 100 .43 23,950 24,100 23,550 922,442 21,971,163,000
대한항공우 (003495) 22,550 -100 -.44 22,650 22,650 22,400 1,180 26,552,600
영진약품 (003520) 2,065 55 2.74 2,030 2,085 2,025 237,355 490,101,270
한화투자증권 (003530) 3,440 35 1.03 3,490 3,535 3,435 935,363 3,254,811,935
한화투자증권우 (003535) 6,550 100 1.55 6,520 6,600 6,500 6,120 40,061,260
대신증권 (003540) 16,690 130 .79 16,690 16,700 16,580 46,671 776,611,070
대신증권우 (003545) 16,000 150 .95 15,860 16,020 15,860 53,839 860,191,540
대신증권2우B (003547) 15,300 140 .92 15,250 15,350 15,200 44,391 679,162,880
LG (003550) 72,000 200 .28 72,300 73,100 71,600 322,998 23,287,153,300
LG우 (003555) 57,000 200 .35 57,500 57,500 56,600 4,175 237,608,100
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 23,900 1050 4.6 23,600 24,200 23,250 93,580 2,237,024,400
HLB글로벌 (003580) 4,325 5 .12 4,325 4,390 4,265 224,970 971,188,575
방림 (003610) 3,600 -280 -7.22 3,885 3,885 3,505 334,983 1,227,576,670
KG모빌리티 (003620) 3,580 35 .99 3,600 3,655 3,575 195,947 708,764,335
미창석유 (003650) 89,400 1200 1.36 88,300 90,700 88,300 369 33,165,900
포스코퓨처엠 (003670) 125,000 -4000 -3.1 131,300 133,600 124,800 459,939 59,032,337,900
한성기업 (003680) 4,800 20 .42 4,730 4,825 4,730 18,364 87,748,990
코리안리 (003690) 8,130 -80 -.97 8,250 8,270 8,120 164,207 1,340,688,820
삼영 (003720) 4,310 0 0 4,310 4,390 4,245 160,869 690,746,525
진양산업 (003780) 11,050 -150 -1.34 11,090 11,390 10,720 916,247 10,095,388,690
대한화섬 (003830) 104,400 200 .19 102,600 105,600 102,600 180 18,826,300
보령 (003850) 10,090 70 .7 10,020 10,260 10,020 99,047 1,002,738,380
남양유업 (003920) 64,000 -100 -.16 64,100 65,400 64,000 9,386 606,204,100
남양유업우 (003925) 36,000 400 1.12 35,600 36,200 35,600 3,548 127,358,850
사조대림 (003960) 40,450 2200 5.75 38,300 40,500 38,300 31,491 1,255,500,000
롯데정밀화학 (004000) 38,800 0 0 38,800 39,550 38,500 40,539 1,577,824,150
현대제철 (004020) 22,550 550 2.5 22,200 22,550 21,900 363,622 8,116,915,050
SG세계물산 (004060) 323 4 1.25 320 326 318 203,229 65,433,068
신흥 (004080) 14,430 30 .21 14,320 14,430 14,320 479 6,893,380
한국석유 (004090) 15,300 -1240 -7.5 16,570 17,210 15,020 4,219,755 67,819,504,510
태양금속 (004100) 3,100 200 6.9 2,930 3,135 2,885 1,456,030 4,433,990,875
태양금속우 (004105) 4,710 200 4.43 4,515 4,740 4,515 25,914 120,274,660
동방 (004140) 2,155 55 2.62 2,100 2,155 2,100 124,054 264,951,685
한솔홀딩스 (004150) 2,305 5 .22 2,305 2,320 2,285 40,386 92,845,425
신세계 (004170) 129,900 500 .39 129,400 131,200 129,000 10,807 1,405,694,200
NPC (004250) 4,040 5 .12 4,005 4,110 4,005 33,041 133,460,065
NPC우 (004255) 2,405 25 1.05 2,400 2,430 2,400 2,872 6,916,495
남성 (004270) 1,025 8 .79 1,017 1,026 1,014 46,114 47,146,348
현대약품 (004310) 3,425 105 3.16 3,330 3,460 3,330 52,675 180,859,420
세방 (004360) 11,300 60 .53 11,380 11,380 11,240 20,121 227,073,430
세방우 (004365) 7,470 -100 -1.32 7,610 7,780 7,410 17,830 135,094,910
농심 (004370) 351,500 -4500 -1.26 356,500 357,000 348,000 23,873 8,386,360,000
삼익THK (004380) 10,120 120 1.2 10,110 10,460 10,000 164,437 1,680,577,220
서울식품 (004410) 143 3 2.14 140 146 140 1,327,811 190,646,211
서울식품우 (004415) 1,267 40 3.26 1,226 1,267 1,226 8,062 9,928,251
송원산업 (004430) 11,600 160 1.4 11,600 11,740 11,410 68,181 786,416,700
삼일씨엔에스 (004440) 3,215 5 .16 3,210 3,220 3,185 4,241 13,571,660
삼화왕관 (004450) 30,400 200 .66 30,800 30,800 30,250 690 21,011,550
세방전지 (004490) 76,600 2600 3.51 75,600 78,600 74,400 71,320 5,475,652,200
깨끗한나라 (004540) 2,265 50 2.26 2,235 2,290 2,210 122,808 276,547,330
깨끗한나라우 (004545) 11,810 -180 -1.5 11,640 11,920 11,640 1,468 17,184,750
현대비앤지스틸 (004560) 13,480 220 1.66 13,000 13,850 12,650 154,214 2,028,142,280
삼천리 (004690) 90,000 600 .67 89,100 90,400 89,100 6,686 599,959,500
조광피혁 (004700) 51,400 900 1.78 51,600 51,600 50,600 2,355 120,006,800
한솔테크닉스 (004710) 3,805 -40 -1.04 3,785 3,855 3,785 69,036 263,117,695
팜젠사이언스 (004720) 4,375 160 3.8 4,190 4,415 4,190 50,811 221,296,990
써니전자 (004770) 2,100 25 1.2 2,070 2,130 2,070 344,746 726,296,370
효성 (004800) 46,550 1800 4.02 45,100 46,600 44,600 19,555 894,999,150
덕성 (004830) 6,880 270 4.08 6,620 6,890 6,620 125,974 858,109,120
덕성우 (004835) 9,400 240 2.62 9,400 9,630 9,180 15,346 144,615,390
DRB동일 (004840) 4,175 90 2.2 4,300 4,300 4,105 12,755 52,824,795
티웨이홀딩스 (004870) 975 13 1.35 972 1,012 962 3,790,784 3,738,369,874
동일산업 (004890) 39,700 250 .63 39,950 40,000 39,700 345 13,773,550
조광페인트 (004910) 6,020 260 4.51 5,810 6,030 5,770 14,422 84,766,700
씨아이테크 (004920) 1,068 -15 -1.39 1,085 1,107 1,062 68,389 73,718,936
한신공영 (004960) 6,040 10 .17 6,030 6,110 6,030 12,744 77,193,540
신라교역 (004970) 8,290 60 .73 8,240 8,330 8,240 28,859 239,162,690
성신양회 (004980) 7,660 60 .79 7,750 7,750 7,610 8,992 68,815,430
성신양회우 (004985) 10,790 210 1.98 10,570 10,800 10,550 851 9,078,040
롯데지주 (004990) 20,400 100 .49 20,300 20,700 20,300 52,084 1,067,660,850
롯데지주우 (00499K) 24,700 -500 -1.98 25,250 25,250 24,700 1,140 28,383,150
휴스틸 (005010) 4,300 -40 -.92 4,370 4,420 4,300 288,566 1,255,906,795
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 48,800 900 1.88 48,700 50,800 48,500 289,471 14,390,806,200
SGC에너지 (005090) 23,050 -100 -.43 23,100 23,500 22,750 34,889 805,422,100
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 78,800 3700 4.93 75,100 79,800 75,100 60,983 4,719,983,800
녹십자홀딩스 (005250) 14,060 -50 -.35 14,120 14,300 14,060 48,204 683,650,560
녹십자홀딩스2우 (005257) 22,800 200 .88 22,600 22,900 22,600 66 1,500,800
롯데칠성 (005300) 100,800 -100 -.1 101,900 102,000 100,600 9,246 934,486,100
롯데칠성우 (005305) 65,000 100 .15 64,900 65,000 64,600 275 17,824,100
온타이드 (005320) 498 7 1.43 489 503 483 225,434 111,745,912
모나미 (005360) 2,065 20 .98 2,035 2,085 2,035 17,201 35,460,830
현대차 (005380) 201,000 -1000 -.5 205,000 208,500 201,000 841,947 172,705,326,000
현대차우 (005385) 159,200 1800 1.14 158,100 160,000 157,900 49,196 7,831,828,000
현대차2우B (005387) 163,900 2000 1.24 162,200 164,400 162,000 101,649 16,636,847,400
현대차3우B (005389) 158,300 1500 .96 158,000 159,900 157,700 6,661 1,057,580,300
신성통상 (005390) 2,180 -25 -1.13 2,205 2,245 2,170 76,391 167,355,505
코스모화학 (005420) 20,700 -550 -2.59 21,050 21,650 20,050 352,853 7,362,868,350
한국공항 (005430) 50,700 100 .2 50,100 51,500 50,100 13,240 672,824,000
현대지에프홀딩스 (005440) 4,815 50 1.05 4,800 4,840 4,780 65,145 312,756,870
POSCO홀딩스 (005490) 236,500 -12000 -4.83 250,000 252,000 236,000 839,230 201,317,793,000
삼진제약 (005500) 17,370 310 1.82 17,090 17,430 17,090 24,076 416,759,510
SPC삼립 (005610) 46,500 250 .54 46,250 46,650 46,050 8,979 416,448,750
삼영전자 (005680) 10,390 20 .19 10,310 10,390 10,280 16,745 172,897,020
파미셀 (005690) 7,940 600 8.17 7,410 8,100 7,400 835,491 6,541,331,530
넥센 (005720) 4,350 60 1.4 4,270 4,360 4,270 14,956 64,535,580
넥센우 (005725) 2,970 25 .85 2,970 2,970 2,970 2 5,940
크라운해태홀딩스 (005740) 5,200 -50 -.95 5,270 5,350 5,200 40,556 212,758,940
크라운해태홀딩스우 (005745) 7,860 60 .77 7,750 7,860 7,750 173 1,347,440
대림B&Co (005750) 3,595 25 .7 3,530 3,605 3,530 10,986 39,399,235
신영와코루 (005800) 10,070 90 .9 10,130 10,270 9,980 10,898 109,430,550
풍산홀딩스 (005810) 25,350 150 .6 25,150 25,800 25,150 25,063 636,430,400
원림 (005820) 14,170 -300 -2.07 14,470 14,540 14,170 4,146 59,286,470
DB손해보험 (005830) 100,000 1200 1.21 99,900 101,500 99,100 363,305 36,539,032,300
에스엘 (005850) 30,500 -200 -.65 31,050 31,500 30,500 80,148 2,471,805,150
휴니드 (005870) 7,930 230 2.99 7,720 7,940 7,720 122,907 965,245,520
대한해운 (005880) 1,682 31 1.88 1,657 1,686 1,653 804,182 1,345,439,683
삼성전자 (005930) 52,700 1700 3.33 51,600 53,600 51,500 27,214,851 1,437,276,277,799
삼성전자우 (005935) 43,300 1500 3.59 42,100 43,850 42,100 1,660,224 71,871,072,950
NH투자증권 (005940) 14,270 30 .21 14,250 14,350 14,150 335,651 4,773,774,200
NH투자증권우 (005945) 12,760 10 .08 12,790 12,820 12,730 49,567 633,629,020
이수화학 (005950) 6,100 60 .99 6,000 6,250 6,000 113,377 697,550,540
동부건설 (005960) 3,415 -15 -.44 3,430 3,450 3,400 25,798 88,271,165
동부건설우 (005965) 18,400 70 .38 18,280 18,480 18,200 137 2,498,400
동원산업 (006040) 33,100 400 1.22 32,600 33,500 32,550 12,155 401,295,500
화승인더 (006060) 4,670 35 .76 4,630 4,745 4,630 97,228 456,735,905
사조오양 (006090) 8,670 50 .58 8,620 8,670 8,500 18,515 158,926,590
삼아알미늄 (006110) 31,000 -400 -1.27 31,800 32,000 30,900 43,061 1,352,552,700
SK디스커버리 (006120) 34,900 100 .29 34,650 35,400 34,600 6,655 232,231,400
SK디스커버리우 (006125) 31,400 -50 -.16 31,550 31,800 31,400 667 21,008,500
한국전자홀딩스 (006200) 733 0 0 733 744 721 15,870 11,646,322
제주은행 (006220) 7,980 0 0 7,900 8,030 7,890 100,244 798,942,990
LS (006260) 112,900 2800 2.54 112,300 115,900 110,500 270,631 30,661,339,200
녹십자 (006280) 131,300 900 .69 131,000 132,500 130,800 49,582 6,521,055,500
대원전선 (006340) 3,460 130 3.9 3,425 3,470 3,365 3,110,010 10,657,883,955
대원전선우 (006345) 4,600 235 5.38 4,450 4,635 4,390 94,353 430,262,450
GS건설 (006360) 17,500 530 3.12 17,010 17,500 16,970 322,129 5,582,231,460
대구백화점 (006370) 7,370 80 1.1 7,540 7,540 6,790 20,443 146,337,580
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 13,720 -30 -.22 13,760 13,820 13,660 5,663 77,865,790
삼성SDI (006400) 205,500 -2500 -1.2 210,500 214,000 205,500 512,535 107,133,188,500
삼성SDI우 (006405) 128,200 1200 .94 127,700 129,000 126,600 3,365 430,303,500
인스코비 (006490) 1,447 -29 -1.96 1,477 1,515 1,430 941,051 1,372,836,162
대림통상 (006570) 2,585 -5 -.19 2,590 2,625 2,575 4,691 12,148,685
대한유화 (006650) 88,400 -2100 -2.32 91,900 92,000 87,100 34,666 3,068,260,400
삼성공조 (006660) 11,580 320 2.84 11,420 12,250 11,420 413,309 4,898,937,590
영풍제지 (006740) 1,053 -10 -.94 1,055 1,087 1,053 189,900 203,155,546
미래에셋증권 (006800) 8,350 150 1.83 8,250 8,390 8,230 457,614 3,806,185,100
미래에셋증권우 (006805) 4,415 45 1.03 4,360 4,415 4,355 34,918 153,403,115
미래에셋증권2우B (00680K) 4,020 25 .63 3,995 4,040 3,995 145,568 585,721,635
AK홀딩스 (006840) 9,990 10 .1 9,980 10,030 9,900 10,683 106,376,950
신송홀딩스 (006880) 7,030 240 3.53 6,540 7,190 6,470 880,039 6,076,404,870
태경케미컬 (006890) 11,060 80 .73 10,920 11,080 10,920 13,061 143,854,610
우성 (006980) 14,940 -90 -.6 14,910 15,100 14,780 2,991 44,420,820
GS리테일 (007070) 15,210 240 1.6 15,020 15,270 15,020 78,619 1,192,063,120
일신석재 (007110) 1,947 17 .88 1,927 2,005 1,927 2,154,131 4,238,068,372
미래아이앤지 (007120) 906 20 2.26 860 945 860 158,443 143,381,088
사조산업 (007160) 33,550 150 .45 32,750 33,700 32,750 6,955 232,398,100
벽산 (007210) 1,925 44 2.34 1,881 1,928 1,875 89,049 169,808,842
한국특강 (007280) 1,585 -15 -.94 1,581 1,645 1,581 84,906 135,905,563
오뚜기 (007310) 379,500 -500 -.13 378,000 381,000 378,000 2,051 779,005,000
DN오토모티브 (007340) 20,750 -100 -.48 21,200 21,250 20,500 90,748 1,886,245,800
에이프로젠 (007460) 727 -8 -1.09 740 751 725 2,764,981 2,030,640,642
샘표 (007540) 41,100 350 .86 40,050 41,400 39,600 8,589 348,270,050
일양약품 (007570) 10,980 220 2.04 10,850 11,120 10,830 15,337 168,937,370
일양약품우 (007575) 10,470 220 2.15 10,380 10,470 10,380 505 5,244,570
동방아그로 (007590) 6,070 0 0 6,090 6,100 6,070 1,477 8,975,910
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 35,550 1300 3.8 35,400 37,250 35,150 4,426,934 159,844,875,850
국도화학 (007690) 30,350 700 2.36 29,900 30,700 29,900 5,120 155,273,650
F&F홀딩스 (007700) 11,660 20 .17 11,630 11,860 11,600 9,002 104,839,140
코리아써키트 (007810) 9,400 180 1.95 9,250 9,510 9,220 107,454 1,007,390,500
코리아써우 (007815) 5,470 70 1.3 5,590 5,720 5,250 2,245 12,085,430
코리아써키트2우B (00781K) 5,260 50 .96 5,250 5,420 5,190 1,585 8,249,680
서연 (007860) 6,650 30 .45 6,680 6,780 6,610 27,482 184,069,780
TP (007980) 1,473 13 .89 1,463 1,482 1,455 221,796 326,111,427
사조동아원 (008040) 935 15 1.63 925 940 925 196,937 183,904,487
대덕 (008060) 6,740 20 .3 6,720 6,770 6,720 22,260 150,018,790
대덕1우 (00806K) 7,150 240 3.47 6,910 7,150 6,910 3,764 26,540,110
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,370 60 1.13 5,430 5,430 5,290 107,960 576,239,010
NI스틸 (008260) 3,560 125 3.64 3,445 3,560 3,445 67,904 238,712,020
남선알미늄 (008350) 1,396 1 .07 1,389 1,407 1,389 388,804 543,980,254
남선알미우 (008355) 15,490 230 1.51 15,160 15,500 15,160 809 12,414,360
문배철강 (008420) 2,260 65 2.96 2,220 2,260 2,200 39,635 88,604,950
서흥 (008490) 15,600 910 6.19 14,650 15,600 14,470 73,140 1,117,779,290
일정실업 (008500) 10,600 -180 -1.67 10,690 10,780 10,560 3,805 40,542,990
윌비스 (008600) 740 -3 -.4 758 767 738 468,513 351,186,206
아남전자 (008700) 1,507 303 25.17 1,207 1,565 1,207 46,149,801 67,533,092,255
율촌화학 (008730) 26,000 -200 -.76 26,400 26,900 25,850 118,494 3,124,524,350
호텔신라 (008770) 38,400 1000 2.67 37,400 38,550 37,350 134,470 5,147,273,300
호텔신라우 (008775) 29,500 100 .34 29,800 29,800 29,350 914 26,898,400
금비 (008870) 62,000 1700 2.82 60,500 62,100 60,200 5,301 325,490,900
한미사이언스 (008930) 27,950 1200 4.49 27,100 28,250 27,100 111,063 3,097,586,400
동양철관 (008970) 675 -2 -.3 674 693 671 2,266,785 1,539,279,015
KCTC (009070) 3,775 85 2.3 3,690 3,805 3,690 20,319 76,547,865
경인전자 (009140) 19,270 120 .63 19,150 19,380 19,100 4,033 77,862,620
삼성전기 (009150) 131,800 700 .53 132,400 134,200 130,700 351,405 46,584,877,300
삼성전기우 (009155) 59,500 200 .34 59,800 61,000 59,200 5,613 337,156,900
SIMPAC (009160) 3,850 -75 -1.91 3,900 3,950 3,850 75,091 294,123,840
한솔로지스틱스 (009180) 2,070 5 .24 2,065 2,085 2,030 158,442 326,532,950
대양금속 (009190) 1,505 13 .87 1,492 1,571 1,492 121,673 184,653,445
무림페이퍼 (009200) 2,005 10 .5 1,996 2,040 1,996 71,437 143,920,019
한샘 (009240) 45,750 600 1.33 45,500 46,100 45,250 25,504 1,164,911,650
신원 (009270) 1,348 -22 -1.61 1,372 1,389 1,339 847,974 1,154,573,686
광동제약 (009290) 5,550 130 2.4 5,420 5,570 5,400 64,783 354,594,200
참엔지니어링 (009310) 352 3 .86 344 393 344 562,695 206,202,234
아진전자부품 (009320) 1,008 -1 -.1 993 1,009 993 26,464 26,486,622
태영건설 (009410) 2,095 -35 -1.64 2,130 2,160 2,090 61,018 129,272,200
태영건설우 (009415) 4,105 -10 -.24 4,430 4,430 4,100 1,227 5,033,570
한올바이오파마 (009420) 39,700 1200 3.12 38,900 41,550 38,900 721,025 29,253,547,300
KC그린홀딩스 (009440) 1,021 52 5.37 969 1,021 908 65,293 64,337,968
경동나비엔 (009450) 83,100 3400 4.27 80,800 84,400 79,400 190,599 15,753,295,800
한창제지 (009460) 746 -8 -1.06 747 765 745 111,616 83,925,982
삼화전기 (009470) 32,850 -200 -.61 34,000 34,300 32,500 303,443 10,107,832,300
HD한국조선해양 (009540) 232,000 6000 2.65 229,000 234,000 225,500 209,976 48,358,797,000
무림P&P (009580) 2,690 75 2.87 2,605 2,705 2,605 102,103 271,444,725
모토닉 (009680) 8,850 450 5.36 9,050 9,070 8,690 235,844 2,082,170,750
삼정펄프 (009770) 25,450 100 .39 25,800 25,800 25,350 11,243 286,259,050
플레이그램 (009810) 374 6 1.63 368 377 368 341,239 126,895,690
한화솔루션 (009830) 20,000 450 2.3 19,920 20,400 19,800 1,454,331 29,236,670,080
한화솔루션우 (009835) 17,460 410 2.4 17,080 17,990 17,080 6,721 118,722,660
명신산업 (009900) 10,530 140 1.35 10,420 10,710 10,420 110,059 1,165,643,290
영원무역홀딩스 (009970) 80,200 100 .12 80,200 81,600 80,200 7,056 571,191,300
한국내화 (010040) 2,145 0 0 2,145 2,170 2,100 31,349 66,593,690
OCI홀딩스 (010060) 80,700 2900 3.73 78,500 82,100 77,500 68,897 5,571,028,300
한국무브넥스 (010100) 6,180 180 3 5,920 6,210 5,920 1,216,649 7,445,857,790
LS ELECTRIC (010120) 222,000 1500 .68 226,500 228,500 219,500 391,752 87,912,392,500
고려아연 (010130) 799,000 10000 1.27 786,000 812,000 782,000 34,134 27,316,870,000
삼성중공업 (010140) 13,350 410 3.17 13,100 13,450 12,950 9,177,720 121,894,160,210
우진아이엔에스 (010400) 3,120 0 0 3,120 3,235 3,120 3,134 9,862,915
한솔PNS (010420) 1,209 37 3.16 1,162 1,212 1,153 71,808 84,812,275
에스엠벡셀 (010580) 1,189 1 .08 1,199 1,237 1,178 33,797 40,341,970
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 128,700 2700 2.14 127,500 129,500 125,600 388,577 49,713,033,000
진양폴리 (010640) 7,510 10 .13 7,500 7,660 7,350 231,008 1,733,424,350
화천기계 (010660) 2,785 25 .91 2,770 2,835 2,770 229,509 643,387,355
화신 (010690) 6,940 70 1.02 6,960 7,160 6,900 109,803 772,240,980
평화홀딩스 (010770) 3,695 135 3.79 3,705 3,950 3,645 725,014 2,732,943,210
아이에스동서 (010780) 19,080 520 2.8 18,600 19,240 18,600 29,098 552,143,850
퍼스텍 (010820) 3,055 50 1.66 3,005 3,065 3,005 202,719 616,625,900
S-Oil (010950) 59,300 -1000 -1.66 60,500 60,800 59,100 156,595 9,327,879,500
S-Oil우 (010955) 39,750 -200 -.5 40,500 40,500 39,650 2,222 88,455,750
삼호개발 (010960) 3,020 15 .5 3,015 3,040 2,995 9,742 29,391,395
진원생명과학 (011000) 2,145 55 2.63 2,085 2,170 2,085 179,415 383,945,750
LG이노텍 (011070) 142,800 2900 2.07 142,300 144,000 141,500 122,835 17,551,995,400
에넥스 (011090) 512 3 .59 515 516 503 148,971 75,993,232
CJ씨푸드 (011150) 3,020 145 5.04 2,865 3,025 2,865 408,046 1,217,453,235
CJ씨푸드1우 (011155) 16,850 -20 -.12 16,840 16,930 16,750 340 5,722,580
롯데케미칼 (011170) 53,500 -600 -1.11 54,200 55,000 53,400 90,419 4,890,497,900
HMM (011200) 18,460 90 .49 18,470 18,680 18,340 1,076,572 19,879,759,760
현대위아 (011210) 37,950 550 1.47 37,750 38,900 37,750 56,711 2,170,917,500
삼화전자 (011230) 3,365 5 .15 3,180 3,495 3,120 531,722 1,755,683,465
태림포장 (011280) 2,015 0 0 2,020 2,060 2,015 16,785 33,907,495
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,328 -37 -2.71 1,360 1,365 1,301 132,402 176,528,571
부산산업 (011390) 71,600 2400 3.47 68,900 72,300 68,900 8,235 583,962,500
갤럭시아에스엠 (011420) 2,025 29 1.45 2,010 2,060 2,010 401,754 816,301,225
한농화성 (011500) 13,430 410 3.15 13,050 13,590 13,050 90,775 1,219,293,190
와이투솔루션 (011690) 1,862 7 .38 1,855 1,884 1,837 11,544 21,405,409
한신기계 (011700) 3,320 75 2.31 3,255 3,380 3,255 232,063 770,502,725
현대코퍼레이션 (011760) 19,080 270 1.44 18,860 19,190 18,810 31,619 601,901,590
금호석유 (011780) 106,400 -800 -.75 107,900 109,700 104,500 106,137 11,350,856,300
금호석유우 (011785) 50,800 500 .99 50,400 52,100 50,300 6,181 315,880,600
SKC (011790) 139,600 -3900 -2.72 146,100 149,300 139,000 722,948 104,152,410,600
STX (011810) 4,210 60 1.45 4,150 4,230 4,135 49,794 209,449,195
신성이엔지 (011930) 1,155 27 2.39 1,132 1,166 1,132 368,117 425,775,841
DB (012030) 1,221 27 2.26 1,181 1,225 1,181 290,221 349,715,771
영흥 (012160) 400 -14 -3.38 414 419 398 221,456 89,016,097
아센디오 (012170) 248 12 5.08 226 251 226 2,294,119 557,001,546
계양전기 (012200) 1,560 21 1.36 1,542 1,578 1,542 38,614 60,202,546
계양전기우 (012205) 3,900 -25 -.64 3,935 3,990 3,860 109 427,385
영화금속 (012280) 877 10 1.15 859 896 859 53,863 47,154,448
경동인베스트 (012320) 68,100 5100 8.1 63,200 68,200 63,200 17,287 1,136,096,600
현대모비스 (012330) 252,500 -4500 -1.75 264,500 264,500 252,500 185,193 47,554,732,500
한화에어로스페이스 (012450) 406,500 14000 3.57 395,000 414,000 395,000 277,489 113,158,223,398
더존비즈온 (012510) 70,800 3700 5.51 69,000 71,800 68,200 511,714 35,808,795,600
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,735 0 0 2,715 2,790 2,715 43,936 120,459,005
HDC (012630) 12,380 20 .16 12,360 12,540 12,270 69,842 863,785,900
모나리자 (012690) 2,935 -15 -.51 2,935 2,975 2,925 153,724 452,417,030
에스원 (012750) 57,800 -700 -1.2 59,000 59,100 57,600 51,604 2,992,682,600
대창 (012800) 1,253 4 .32 1,246 1,266 1,235 766,852 957,316,689
세우글로벌 (013000) 1,385 -25 -1.77 1,410 1,430 1,350 173,697 237,565,885
일성건설 (013360) 3,075 65 2.16 3,050 3,110 2,980 465,692 1,421,594,275
화승코퍼레이션 (013520) 1,481 21 1.44 1,465 1,521 1,465 35,931 53,355,310
디와이 (013570) 3,910 110 2.89 3,850 3,930 3,850 29,075 113,473,505
계룡건설 (013580) 12,150 100 .83 12,070 12,200 12,060 10,628 128,789,650
까뮤이앤씨 (013700) 1,245 -16 -1.27 1,256 1,290 1,239 247,387 310,289,534
지엠비코리아 (013870) 3,405 -35 -1.02 3,440 3,485 3,405 51,435 176,856,635
지누스 (013890) 20,850 150 .72 20,650 21,750 19,270 291,938 5,978,863,130
한익스프레스 (014130) 3,520 65 1.88 3,475 3,610 3,455 11,862 41,551,535
대영포장 (014160) 1,440 -28 -1.91 1,476 1,500 1,430 5,716,719 8,360,858,457
금강공업 (014280) 4,020 70 1.77 3,950 4,040 3,940 32,729 130,918,240
금강공업우 (014285) 6,800 150 2.26 6,650 6,910 6,650 54 363,680
영보화학 (014440) 4,375 285 6.97 4,125 4,455 4,090 265,528 1,150,514,915
극동유화 (014530) 3,475 45 1.31 3,430 3,500 3,410 169,316 587,631,960
태경비케이 (014580) 4,705 85 1.84 4,630 4,755 4,625 522,408 2,449,337,500
한솔케미칼 (014680) 89,400 1400 1.59 88,300 91,000 88,100 41,851 3,752,266,600
사조씨푸드 (014710) 5,140 160 3.21 4,950 5,140 4,900 185,474 933,337,465
HL D&I (014790) 2,160 0 0 2,160 2,200 2,130 48,671 105,351,975
동원시스템즈 (014820) 34,500 -300 -.86 35,050 35,350 34,300 51,925 1,800,450,500
동원시스템즈우 (014825) 18,000 210 1.18 17,800 18,000 17,720 1,687 29,964,560
유니드 (014830) 69,100 800 1.17 67,100 69,600 66,300 65,074 4,418,342,300
성문전자 (014910) 1,183 43 3.77 1,131 1,196 1,131 74,158 87,370,273
성문전자우 (014915) 4,775 55 1.17 4,795 4,795 4,775 2 9,570
인디에프 (014990) 900 17 1.93 883 913 880 202,313 181,613,776
이스타코 (015020) 1,310 53 4.22 1,226 1,328 1,226 779,321 996,922,817
대창단조 (015230) 5,140 120 2.39 5,040 5,140 5,030 37,875 193,271,810
에이엔피 (015260) 523 2 .38 516 554 511 52,009 27,278,412
예스코홀딩스 (015360) 50,300 200 .4 50,000 50,500 50,000 5,795 290,851,100
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 20,650 0 0 20,800 20,900 20,550 1,031,303 21,329,053,700
일진홀딩스 (015860) 3,760 65 1.76 3,700 3,780 3,695 52,061 193,510,370
태경산업 (015890) 4,870 25 .52 4,845 4,895 4,845 20,216 98,335,995
대현 (016090) 2,330 25 1.08 2,300 2,330 2,300 186,327 431,572,300
삼성증권 (016360) 46,500 800 1.75 46,000 46,800 45,500 313,503 14,534,514,950
KG스틸 (016380) 5,940 220 3.85 5,730 5,940 5,730 174,395 1,028,049,550
한세예스24홀딩스 (016450) 3,775 60 1.62 3,700 3,800 3,695 31,213 117,516,260
환인제약 (016580) 11,630 30 .26 11,600 11,770 11,590 6,880 80,064,430
신대양제지 (016590) 5,800 30 .52 5,770 5,830 5,770 8,583 49,876,770
DB금융투자 (016610) 5,390 -30 -.55 5,420 5,460 5,380 49,927 270,065,570
대성홀딩스 (016710) 6,960 70 1.02 6,890 6,990 6,890 6,404 44,571,310
두올 (016740) 2,835 50 1.8 2,795 2,865 2,795 34,480 97,592,790
퍼시스 (016800) 41,750 100 .24 41,150 41,750 41,150 357 14,863,600
웅진 (016880) 883 17 1.96 869 889 850 111,960 97,749,983
광명전기 (017040) 1,491 40 2.76 1,455 1,500 1,455 206,671 306,837,883
명문제약 (017180) 1,667 22 1.34 1,650 1,675 1,646 53,835 89,406,526
우신시스템 (017370) 5,430 110 2.07 5,430 5,460 5,330 21,526 116,233,780
서울가스 (017390) 48,300 -150 -.31 48,500 48,650 48,150 4,597 222,453,450
수산중공업 (017550) 2,040 30 1.49 2,010 2,050 2,010 126,437 257,390,030
SK텔레콤 (017670) 55,700 -200 -.36 55,700 56,100 55,400 427,000 23,821,673,700
현대엘리베이 (017800) 49,900 -300 -.6 50,800 51,700 49,800 179,480 9,051,110,500
풀무원 (017810) 12,670 2450 23.97 10,510 12,950 10,510 2,298,679 27,854,113,150
DS단석 (017860) 29,650 150 .51 30,000 30,750 29,650 374,267 11,240,080,900
광전자 (017900) 1,763 34 1.97 1,727 1,775 1,726 41,734 73,179,401
E1 (017940) 65,000 1000 1.56 65,100 65,100 64,400 7,480 484,193,000
한국카본 (017960) 14,140 240 1.73 14,000 14,260 13,720 334,314 4,686,787,250
애경산업 (018250) 12,260 400 3.37 11,890 12,260 11,850 43,816 529,805,190
삼성에스디에스 (018260) 125,700 3000 2.44 125,000 128,000 123,900 345,751 43,497,544,300
조일알미늄 (018470) 1,446 19 1.33 1,421 1,460 1,419 304,682 438,498,670
동원금속 (018500) 1,960 48 2.51 1,880 1,969 1,856 1,216,223 2,322,669,492
SK가스 (018670) 211,500 -4000 -1.86 215,000 216,000 211,000 12,898 2,755,710,000
한온시스템 (018880) 4,180 30 .72 4,175 4,280 4,175 869,777 3,675,926,880
신풍제약 (019170) 10,150 40 .4 10,130 10,290 10,100 72,292 736,543,440
신풍제약우 (019175) 15,730 -90 -.57 15,820 16,190 15,730 2,377 37,547,440
티에이치엔 (019180) 3,105 50 1.64 3,060 3,145 3,060 77,463 240,637,190
세아특수강 (019440) 12,700 -10 -.08 12,710 12,810 12,660 7,383 93,854,560
엑시큐어하이트론 (019490) 870 -7 -.8 877 928 845 3,874,564 3,411,893,416
대교 (019680) 2,290 50 2.23 2,240 2,300 2,235 30,575 69,395,515
대교우B (019685) 1,298 -2 -.15 1,317 1,317 1,281 20,686 26,708,438
한섬 (020000) 14,890 260 1.78 14,660 15,210 14,660 37,126 556,090,810
키다리스튜디오 (020120) 3,120 80 2.63 3,030 3,155 3,030 56,120 173,728,390
롯데에너지머티리얼즈 (020150) 21,000 700 3.45 20,600 22,050 20,600 175,364 3,737,597,800
아시아나항공 (020560) 10,560 340 3.33 10,310 10,600 10,230 179,734 1,885,966,080
일진디스플 (020760) 867 2 .23 900 920 852 92,414 81,680,087
서원 (021050) 1,143 -4 -.35 1,146 1,165 1,140 104,807 120,488,476
코웨이 (021240) 78,200 3500 4.69 75,900 78,900 75,100 144,175 11,225,181,400
세원정공 (021820) 7,580 -20 -.26 7,600 7,910 7,570 30,597 234,815,860
포스코DX (022100) 18,360 510 2.86 18,000 19,180 17,990 999,867 18,588,483,850
삼원강재 (023000) 2,340 0 0 2,355 2,395 2,325 13,983 32,748,565
MH에탄올 (023150) 5,100 50 .99 5,050 5,200 5,050 2,678 13,662,140
한국종합기술 (023350) 5,310 10 .19 5,230 5,430 5,230 56,866 303,842,180
동남합성 (023450) 33,800 -150 -.44 33,850 33,850 33,450 1,137 38,402,500
롯데쇼핑 (023530) 53,800 1300 2.48 53,000 54,100 52,700 51,896 2,784,676,900
다우기술 (023590) 17,820 220 1.25 17,720 17,820 17,690 20,162 357,967,720
인지컨트롤스 (023800) 5,550 80 1.46 5,470 5,550 5,450 23,252 127,867,030
인팩 (023810) 5,580 -90 -1.59 5,600 5,650 5,580 10,398 58,226,570
에쓰씨엔지니어링 (023960) 1,259 -11 -.87 1,280 1,291 1,259 151,666 192,651,545
WISCOM (024070) 1,852 5 .27 1,885 1,885 1,832 9,252 17,065,421
디씨엠 (024090) 11,090 -10 -.09 11,100 11,240 11,030 7,448 82,673,360
기업은행 (024110) 15,190 40 .26 15,250 15,250 15,100 868,215 13,159,424,670
콜마홀딩스 (024720) 6,780 100 1.5 6,690 6,800 6,690 15,089 101,784,460
대원화성 (024890) 1,013 25 2.53 988 1,060 983 161,292 163,450,701
덕양산업 (024900) 2,675 -10 -.37 2,685 2,730 2,670 149,512 401,617,515
KPX케미칼 (025000) 41,800 -100 -.24 42,000 42,350 41,700 3,475 145,670,500
SJM홀딩스 (025530) 3,090 40 1.31 3,070 3,120 3,065 5,865 18,122,460
한국단자 (025540) 79,400 1200 1.53 78,000 80,000 77,700 23,115 1,828,000,300
미래산업 (025560) 760 7 .93 753 770 750 333,100 253,420,798
제이준코스메틱 (025620) 3,820 40 1.06 3,760 3,840 3,760 3,851 14,602,325
한솔홈데코 (025750) 902 2 .22 890 930 874 1,898,755 1,708,122,087
이구산업 (025820) 4,205 135 3.32 4,120 4,250 4,080 203,857 848,954,145
남해화학 (025860) 6,360 70 1.11 6,310 6,420 6,300 85,554 544,882,660
한국주강 (025890) 1,790 22 1.24 1,768 1,798 1,766 4,143 7,396,017
스틱인베스트먼트 (026890) 8,300 50 .61 8,200 8,580 8,200 73,152 617,441,370
부국철강 (026940) 2,445 60 2.52 2,390 2,480 2,390 37,388 91,522,320
동서 (026960) 23,150 350 1.54 22,900 23,700 22,900 76,629 1,787,009,000
BGF (027410) 3,370 60 1.81 3,305 3,415 3,305 53,240 178,478,515
마니커 (027740) 845 0 0 845 852 840 69,121 58,465,696
한국제지 (027970) 826 5 .61 817 827 813 53,750 44,119,773
삼성E&A (028050) 18,070 -260 -1.42 18,440 18,470 18,060 1,406,457 25,521,614,160
동아지질 (028100) 13,590 130 .97 13,530 13,710 13,460 19,826 269,553,770
삼성물산 (028260) 118,600 -100 -.08 119,000 121,400 117,600 296,534 35,509,756,300
삼성물산우B (02826K) 88,900 0 0 89,500 93,600 88,800 7,169 654,010,800
팬오션 (028670) 3,365 95 2.91 3,300 3,365 3,290 1,428,437 4,778,881,020
케이씨 (029460) 15,960 250 1.59 15,710 16,100 15,710 5,374 85,761,950
신도리코 (029530) 38,200 200 .53 37,900 38,200 37,700 2,810 106,604,800
삼성카드 (029780) 42,150 -300 -.71 42,500 42,600 41,900 67,735 2,856,870,650
제일기획 (030000) 17,340 240 1.4 17,130 17,390 17,060 359,705 6,215,636,770
NICE평가정보 (030190) 12,230 30 .25 12,210 12,300 12,070 28,844 350,750,750
KT (030200) 46,700 -200 -.43 46,950 47,200 46,500 620,994 29,502,740,508
다올투자증권 (030210) 2,815 -20 -.71 2,840 2,880 2,810 48,688 138,125,865
교보증권 (030610) 5,370 20 .37 5,350 5,430 5,350 5,947 32,038,310
동원수산 (030720) 4,895 -10 -.2 4,855 4,910 4,845 11,678 56,890,355
신세계인터내셔날 (031430) 10,070 50 .5 10,020 10,210 10,020 74,041 749,270,830
신세계푸드 (031440) 31,500 500 1.61 31,000 31,600 31,000 6,656 208,959,050
콤텍시스템 (031820) 520 3 .58 517 527 517 71,164 37,051,524
롯데관광개발 (032350) 8,010 290 3.76 7,790 8,110 7,790 226,586 1,815,939,300
황금에스티 (032560) 4,870 -20 -.41 4,890 4,890 4,835 15,093 73,352,815
LG유플러스 (032640) 9,950 -70 -.7 10,020 10,080 9,950 1,771,139 17,694,427,840
삼성생명 (032830) 93,900 2300 2.51 92,500 95,600 91,800 451,185 42,270,069,400
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 16,900 -130 -.76 17,010 18,390 16,470 1,200,744 20,824,440,090
체시스 (033250) 1,215 55 4.74 1,169 1,222 1,169 325,343 390,536,001
유나이티드제약 (033270) 18,060 200 1.12 17,860 18,130 17,860 15,730 284,181,440
SJG세종 (033530) 3,870 5 .13 3,865 3,905 3,855 16,557 64,133,025
KT&G (033780) 110,400 -2800 -2.47 112,700 113,200 110,400 303,999 33,706,506,200
무학 (033920) 6,150 40 .65 6,110 6,170 6,090 20,620 126,462,620
두산에너빌리티 (034020) 24,400 1050 4.5 24,000 24,750 23,650 9,612,429 233,601,501,700
SBS (034120) 22,000 2010 10.06 21,300 22,300 20,850 347,222 7,530,332,950
LG디스플레이 (034220) 9,070 170 1.91 8,980 9,250 8,930 1,337,867 12,181,635,460
파라다이스 (034230) 9,970 240 2.47 9,730 10,010 9,730 124,299 1,234,883,180
신세계건설 (034300) 18,160 0 0 0 0 0 0 0
NICE (034310) 10,600 70 .66 10,480 10,600 10,480 20,383 214,850,010
인천도시가스 (034590) 24,250 0 0 24,300 24,350 24,200 755 18,309,150
SK (034730) 139,900 1100 .79 140,500 142,000 138,900 94,213 13,224,180,900
SK우 (03473K) 115,900 300 .26 115,600 117,000 115,600 533 62,002,800
한국토지신탁 (034830) 991 3 .3 985 996 985 110,220 109,193,733
HS애드 (035000) 6,650 240 3.74 6,400 6,650 6,400 31,606 205,948,510
백산 (035150) 14,390 220 1.55 14,170 14,730 14,170 100,730 1,462,671,960
강원랜드 (035250) 16,300 0 0 16,370 16,480 16,290 452,431 7,399,674,820
NAVER (035420) 218,500 1500 .69 220,000 224,000 217,000 1,432,688 315,053,406,222
신세계 I&C (035510) 12,860 160 1.26 12,700 13,210 12,650 367,652 4,728,567,290
카카오 (035720) 40,900 -900 -2.15 42,600 43,150 40,200 12,331,280 514,416,022,350
콘텐트리중앙 (036420) 7,510 10 .13 7,570 7,700 7,510 24,423 185,210,640
한국가스공사 (036460) 34,550 -1800 -4.95 36,350 37,250 34,550 1,525,191 54,724,006,250
SNT홀딩스 (036530) 26,300 -100 -.38 26,400 26,800 26,050 46,890 1,241,273,100
엔씨소프트 (036570) 168,300 -1600 -.94 170,000 173,900 167,200 76,941 13,075,940,300
팜스코 (036580) 2,040 30 1.49 2,010 2,080 1,973 31,950 64,375,389
YG PLUS (037270) 4,075 125 3.16 3,970 4,105 3,930 863,163 3,466,690,640
LG헬로비전 (037560) 2,415 55 2.33 2,380 2,425 2,365 35,406 85,171,655
광주신세계 (037710) 28,900 0 0 28,850 29,000 28,750 4,944 142,507,250
하나투어 (039130) 56,400 2300 4.25 54,700 56,600 54,100 129,271 7,237,449,000
키움증권 (039490) 125,100 1300 1.05 123,800 125,500 123,100 78,532 9,784,509,500
HDC랩스 (039570) 7,990 -40 -.5 8,030 8,100 7,930 22,206 177,272,470
상신브레이크 (041650) 2,875 25 .88 2,935 2,935 2,860 28,141 81,035,435
한화오션 (042660) 60,900 3800 6.65 58,300 62,500 56,600 8,085,340 481,396,763,300
HD현대인프라코어 (042670) 7,530 390 5.46 7,200 7,530 7,130 1,701,952 12,537,151,320
한미반도체 (042700) 106,100 100 .09 108,400 112,000 105,700 1,168,101 126,544,152,200
주연테크 (044380) 345 -2 -.58 345 352 344 182,840 63,411,039
KSS해운 (044450) 8,450 100 1.2 8,360 8,490 8,350 24,443 205,090,410
코스맥스비티아이 (044820) 8,540 30 .35 8,510 8,600 8,490 2,788 23,798,760
대우건설 (047040) 3,215 15 .47 3,245 3,315 3,200 1,008,622 3,278,115,865
포스코인터내셔널 (047050) 40,050 -1400 -3.38 41,900 42,300 39,800 748,323 30,486,941,900
유니온머티리얼 (047400) 2,515 5 .2 2,250 2,670 2,250 9,133,654 22,691,357,275
한국항공우주 (047810) 52,200 1200 2.35 51,300 52,900 51,100 539,236 28,180,085,100
동원F&B (049770) 30,500 900 3.04 29,700 30,550 29,600 45,984 1,394,009,750
우진플라임 (049800) 1,987 8 .4 1,979 1,990 1,966 10,072 19,975,754
한전KPS (051600) 46,800 350 .75 46,900 47,050 46,350 114,213 5,341,420,900
진양화학 (051630) 4,945 35 .71 4,760 5,230 4,725 1,103,050 5,490,506,750
LG생활건강 (051900) 296,000 -4500 -1.5 301,000 304,000 295,000 38,979 11,643,961,500
LG생활건강우 (051905) 123,800 -3100 -2.44 127,200 127,200 123,600 17,327 2,160,280,700
LG화학 (051910) 213,000 -9000 -4.05 222,500 223,000 211,500 670,959 144,536,980,500
LG화학우 (051915) 127,000 -5000 -3.79 131,000 132,000 126,800 54,880 7,061,228,000
한전기술 (052690) 69,200 2700 4.06 67,200 70,000 66,700 232,752 16,044,298,700
스카이라이프 (053210) 4,355 10 .23 4,350 4,375 4,320 12,540 54,349,670
한미글로벌 (053690) 17,640 1080 6.52 16,580 17,870 16,560 269,533 4,685,974,990
테이팩스 (055490) 12,330 100 .82 12,230 12,630 12,230 8,861 110,359,550
신한지주 (055550) 51,000 800 1.59 50,300 51,300 50,100 1,082,282 54,908,677,600
현대홈쇼핑 (057050) 49,750 850 1.74 49,000 50,200 48,800 32,638 1,623,548,300
포스코스틸리온 (058430) 29,250 300 1.04 28,700 29,500 28,700 15,852 461,881,850
세아홀딩스 (058650) 95,800 1300 1.38 94,900 96,000 94,500 88 8,371,900
다스코 (058730) 2,975 40 1.36 2,935 3,000 2,935 48,266 142,973,390
KTcs (058850) 2,790 55 2.01 2,760 2,820 2,760 229,306 640,142,385
KTis (058860) 2,685 5 .19 2,685 2,695 2,670 161,753 434,348,575
HL홀딩스 (060980) 34,100 -300 -.87 34,450 34,900 34,100 10,509 359,904,100
산일전기 (062040) 74,500 1100 1.5 74,500 79,000 73,000 2,062,765 156,555,826,300
종근당바이오 (063160) 21,350 250 1.18 21,150 21,350 20,900 15,597 328,574,300
현대로템 (064350) 59,800 2900 5.1 58,000 60,700 57,900 1,352,416 80,890,401,500
SNT모티브 (064960) 26,000 500 1.96 25,600 26,050 24,850 41,480 1,063,306,400
LG전자 (066570) 78,400 200 .26 79,600 79,700 78,100 629,803 49,714,068,500
LG전자우 (066575) 38,750 300 .78 38,800 39,150 38,250 27,298 1,055,189,250
엘앤에프 (066970) 79,900 0 0 82,100 84,500 79,200 320,752 26,180,528,600
세이브존I&C (067830) 2,010 -10 -.5 2,035 2,060 2,010 9,866 19,972,565
셀트리온 (068270) 177,400 1400 .8 176,200 179,500 176,200 456,206 81,190,193,200
삼성출판사 (068290) 15,130 400 2.72 14,660 15,280 14,660 6,940 104,199,490
TKG휴켐스 (069260) 16,380 30 .18 16,530 16,530 16,350 32,687 536,211,060
대호에이엘 (069460) 1,180 0 0 1,170 1,185 1,137 275,690 319,904,499
대웅제약 (069620) 138,500 6700 5.08 133,000 140,000 132,400 33,786 4,640,256,200
한세엠케이 (069640) 1,199 -30 -2.44 1,223 1,223 1,187 10,461 12,482,044
DSR제강 (069730) 3,595 95 2.71 3,510 3,630 3,510 18,327 65,509,375
현대백화점 (069960) 53,000 1300 2.51 51,700 53,400 51,600 137,565 7,277,983,500
모나용평 (070960) 3,910 110 2.89 3,830 3,965 3,800 808,925 3,144,954,805
한국금융지주 (071050) 79,000 1300 1.67 78,500 79,600 77,800 92,781 7,326,818,800
한국금융지주우 (071055) 56,600 500 .89 56,200 57,000 56,000 12,815 724,781,900
하이스틸 (071090) 3,045 -25 -.81 3,020 3,080 2,925 278,369 835,327,110
지역난방공사 (071320) 42,150 150 .36 42,300 42,300 41,500 14,489 606,559,300
롯데하이마트 (071840) 7,310 20 .27 7,210 7,420 7,210 48,104 350,461,150
코아스 (071950) 9,220 700 8.22 8,540 9,220 8,510 27,973 250,319,550
HD현대마린엔진 (071970) 29,650 2100 7.62 27,900 30,250 27,350 904,181 26,235,281,950
유엔젤 (072130) 4,885 -515 -9.54 5,380 5,460 4,625 539,491 2,617,244,080
농심홀딩스 (072710) 63,200 0 0 62,900 63,700 62,900 2,761 174,252,600
금호타이어 (073240) 5,020 10 .2 5,060 5,110 4,970 625,859 3,148,300,805
이엔플러스 (074610) 938 13 1.41 925 960 925 235,930 221,959,960
새론오토모티브 (075180) 3,440 15 .44 3,490 3,490 3,410 5,152 17,665,035
세진중공업 (075580) 9,080 290 3.3 8,790 9,100 8,760 286,036 2,567,959,350
유니퀘스트 (077500) 6,120 250 4.26 5,960 6,240 5,960 218,331 1,335,289,760
STX엔진 (077970) 23,300 1350 6.15 22,350 23,700 22,050 540,861 12,509,341,150
텔코웨어 (078000) 8,830 -50 -.56 8,980 9,070 8,830 3,644 32,362,530
에이블씨엔씨 (078520) 6,730 140 2.12 6,590 6,750 6,590 37,107 248,186,350
GS (078930) 38,000 -50 -.13 38,250 38,400 37,750 153,544 5,831,086,850
GS우 (078935) 36,600 150 .41 36,700 36,700 36,350 6,676 243,353,100
CJ CGV (079160) 5,030 30 .6 4,990 5,050 4,990 99,140 498,078,290
현대리바트 (079430) 7,490 130 1.77 7,320 7,500 7,320 14,153 105,536,760
LIG넥스원 (079550) 247,500 19500 8.55 235,500 255,000 235,000 497,380 123,177,817,500
전진건설로봇 (079900) 36,850 450 1.24 36,450 38,600 36,450 480,570 18,078,822,600
휴비스 (079980) 2,525 60 2.43 2,465 2,530 2,465 29,372 74,030,085
일진다이아 (081000) 10,850 70 .65 10,710 11,060 10,710 5,846 63,773,420
휠라홀딩스 (081660) 38,550 -500 -1.28 38,950 39,150 38,500 103,593 4,006,724,950
동양생명 (082640) 4,585 -65 -1.4 4,660 4,705 4,570 145,594 674,379,195
한화엔진 (082740) 24,100 1200 5.24 23,450 24,300 23,050 2,192,591 51,981,549,450
그린케미칼 (083420) 7,130 500 7.54 6,540 7,210 6,530 872,269 6,134,362,440
대한제강 (084010) 16,370 -180 -1.09 16,630 16,640 16,080 61,175 995,335,960
동양고속 (084670) 7,140 0 0 7,140 7,180 7,110 906 6,461,340
이월드 (084680) 1,420 6 .42 1,397 1,440 1,397 94,490 134,833,222
대상홀딩스 (084690) 10,650 490 4.82 10,200 10,780 10,170 698,824 7,368,264,070
대상홀딩스우 (084695) 20,200 440 2.23 19,800 20,450 19,750 12,810 258,168,830
TBH글로벌 (084870) 1,104 35 3.27 1,060 1,111 1,060 29,461 32,033,691
엔케이 (085310) 973 36 3.84 940 989 940 545,282 533,479,825
미래에셋생명 (085620) 4,830 -130 -2.62 4,960 5,070 4,740 80,052 386,290,105
현대글로비스 (086280) 142,200 -2400 -1.66 146,100 146,400 141,700 161,145 22,977,503,900
하나금융지주 (086790) 61,500 2200 3.71 59,800 62,300 59,600 1,540,601 93,918,812,500
이리츠코크렙 (088260) 4,095 20 .49 4,105 4,105 4,070 21,049 85,987,645
한화생명 (088350) 2,485 25 1.02 2,460 2,515 2,460 1,074,401 2,679,095,025
진도 (088790) 1,790 30 1.7 1,760 1,815 1,729 50,604 89,241,220
맥쿼리인프라 (088980) 10,580 100 .95 10,510 10,590 10,470 814,975 8,583,918,200
HDC현대EP (089470) 3,440 40 1.18 3,410 3,440 3,390 15,038 51,272,545
제주항공 (089590) 7,200 70 .98 7,140 7,250 7,140 131,762 949,328,550
롯데렌탈 (089860) 28,500 400 1.42 28,050 28,550 27,900 21,546 609,970,100
평화산업 (090080) 1,100 52 4.96 1,071 1,105 1,040 799,552 854,425,789
노루페인트 (090350) 7,480 140 1.91 7,400 7,520 7,350 22,208 165,632,160
노루페인트우 (090355) 11,610 -140 -1.19 11,610 11,610 11,450 2,119 24,383,020
메타랩스 (090370) 1,277 -1 -.08 1,278 1,289 1,264 4,035 5,176,764
아모레퍼시픽 (090430) 126,800 4300 3.51 124,200 127,300 123,300 232,778 29,372,155,300
아모레퍼시픽우 (090435) 37,200 450 1.22 37,250 37,700 37,000 6,594 245,930,250
비에이치 (090460) 14,830 200 1.37 14,680 15,030 14,680 193,020 2,872,864,750
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 3,265 -170 -4.95 3,410 3,540 3,240 9,858,553 33,292,524,300
디아이씨 (092200) 4,055 85 2.14 3,975 4,060 3,975 89,393 360,572,065
KEC (092220) 797 8 1.01 802 814 790 328,446 263,442,851
KPX홀딩스 (092230) 51,700 -100 -.19 51,900 52,400 51,700 1,596 82,774,500
기신정기 (092440) 2,530 50 2.02 2,475 2,535 2,475 28,950 72,405,435
동양피스톤 (092780) 4,315 5 .12 4,310 4,355 4,300 8,788 38,042,880
넥스틸 (092790) 8,810 -40 -.45 8,810 9,070 8,660 630,448 5,593,202,740
LF (093050) 16,130 -30 -.19 16,200 16,240 15,850 48,396 775,903,960
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,290 90 4.09 2,185 2,390 2,180 1,978,007 4,556,101,240
후성 (093370) 4,745 35 .74 4,730 4,885 4,720 230,297 1,105,407,065
효성ITX (094280) 11,820 -30 -.25 11,770 11,890 11,770 14,595 172,258,840
맵스리얼티1 (094800) 4,105 -15 -.36 4,120 4,125 4,090 39,025 160,243,370
AJ네트웍스 (095570) 3,855 70 1.85 3,805 3,945 3,805 104,990 407,912,650
웅진씽크빅 (095720) 1,555 12 .78 1,538 1,565 1,516 92,195 142,706,213
JW홀딩스 (096760) 3,020 40 1.34 2,960 3,025 2,960 61,018 182,629,580
SK이노베이션 (096770) 123,400 2500 2.07 123,100 126,900 122,000 195,019 24,262,430,000
SK이노베이션우 (096775) 77,500 -200 -.26 78,100 79,400 77,500 1,558 121,701,300
HJ중공업 (097230) 6,620 630 10.52 5,990 6,650 5,880 2,441,943 15,508,260,080
엠씨넥스 (097520) 23,000 700 3.14 22,300 23,200 22,200 84,814 1,948,056,300
CJ제일제당 (097950) 242,000 9500 4.09 235,000 242,000 234,000 46,379 11,046,835,500
CJ제일제당 우 (097955) 126,900 1500 1.2 126,900 126,900 125,400 2,152 271,214,500
SK오션플랜트 (100090) 11,920 -230 -1.89 12,150 12,260 11,890 142,998 1,724,927,900
비상교육 (100220) 4,445 75 1.72 4,370 4,490 4,370 33,507 149,424,520
진양홀딩스 (100250) 3,080 -10 -.32 3,090 3,090 3,035 78,309 239,664,195
SNT에너지 (100840) 28,800 -300 -1.03 29,600 30,300 28,650 337,404 9,845,479,050
인바이오젠 (101140) 4,870 0 0 4,835 4,970 4,730 22,880 110,820,575
해태제과식품 (101530) 5,720 90 1.6 5,630 5,760 5,630 36,695 208,920,450
동성케미컬 (102260) 3,810 5 .13 3,850 3,850 3,780 46,742 177,500,605
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,840 440 3.55 12,480 12,890 12,480 11,825 151,174,130
풍산 (103140) 51,900 700 1.37 51,800 52,300 51,400 128,731 6,681,912,000
일진전기 (103590) 32,250 1000 3.2 32,000 33,050 31,600 1,267,394 40,959,467,750
한국철강 (104700) 7,730 -60 -.77 7,710 7,960 7,670 21,138 163,044,590
KB금융 (105560) 91,300 2500 2.82 90,000 92,000 89,700 1,272,273 115,923,871,100
한세실업 (105630) 12,960 260 2.05 12,720 13,080 12,720 47,656 619,062,140
우진 (105840) 7,840 180 2.35 7,750 8,060 7,740 156,645 1,238,998,320
미원홀딩스 (107590) 72,400 2300 3.28 72,500 72,500 72,400 12 869,000
LX세미콘 (108320) 56,200 600 1.08 56,100 56,400 55,400 27,535 1,540,097,600
LX하우시스 (108670) 29,850 350 1.19 29,750 29,950 29,650 17,073 508,439,800
LX하우시스우 (108675) 20,000 -50 -.25 20,250 20,250 19,950 284 5,689,650
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,240 -100 -1.36 7,340 7,400 7,170 36,265 263,572,950
동인기연 (111380) 16,140 90 .56 15,970 16,430 15,920 8,328 134,090,670
영원무역 (111770) 43,100 -100 -.23 43,200 44,100 42,900 57,003 2,493,898,050
씨에스윈드 (112610) 39,700 550 1.4 39,450 40,250 39,300 238,344 9,488,214,700
GKL (114090) 11,960 420 3.64 11,690 12,100 11,560 166,220 1,992,697,840
대성에너지 (117580) 8,350 -50 -.6 8,220 8,590 8,220 404,127 3,385,880,730
메타케어 (118000) 307 7 2.33 300 310 300 155,892 47,284,349
KC코트렐 (119650) 557 10 1.83 548 561 538 164,621 90,085,218
조선선재 (120030) 97,300 1000 1.04 96,300 97,800 96,100 763 74,156,300
코오롱인더 (120110) 26,500 -350 -1.3 26,950 27,350 26,500 96,410 2,584,160,700
코오롱인더우 (120115) 18,420 -50 -.27 18,590 18,590 18,380 3,460 63,856,290
아이마켓코리아 (122900) 7,660 -20 -.26 7,740 7,740 7,650 42,078 322,708,990
한국화장품 (123690) 6,180 90 1.48 6,100 6,240 6,100 32,357 199,537,950
SJM (123700) 2,830 45 1.62 2,760 2,855 2,750 17,004 47,926,810
한국자산신탁 (123890) 2,775 0 0 2,780 2,785 2,765 113,676 315,206,270
현대퓨처넷 (126560) 3,350 35 1.06 3,315 3,375 3,305 154,399 514,663,440
수산인더스트리 (126720) 21,200 600 2.91 20,900 21,200 20,800 20,474 431,447,150
대성산업 (128820) 3,195 50 1.59 3,140 3,220 3,140 84,405 269,165,320
한미약품 (128940) 238,000 4000 1.71 236,500 242,000 235,500 34,525 8,258,400,000
인터지스 (129260) 2,315 15 .65 2,285 2,340 2,285 74,583 172,709,705
한전산업 (130660) 11,850 190 1.63 11,800 12,110 11,680 459,534 5,471,514,940
화인베스틸 (133820) 1,069 45 4.39 1,015 1,069 1,015 51,086 53,375,191
미원화학 (134380) 76,100 0 0 78,400 78,400 76,100 42 3,198,500
시디즈 (134790) 22,550 150 .67 22,450 22,600 22,450 695 15,666,000
선진 (136490) 5,570 100 1.83 5,530 5,600 5,490 20,790 115,179,410
에스디바이오센서 (137310) 11,580 -200 -1.7 11,850 12,090 11,570 331,266 3,917,088,490
메리츠금융지주 (138040) 113,000 1600 1.44 111,700 114,100 111,300 192,019 21,646,410,100
코오롱ENP (138490) 5,740 380 7.09 5,340 6,130 5,340 859,002 5,038,636,200
BNK금융지주 (138930) 11,900 -170 -1.41 12,070 12,150 11,770 911,010 10,824,770,950
DGB금융지주 (139130) 9,180 60 .66 9,140 9,220 9,090 374,532 3,434,947,980
이마트 (139480) 64,200 1900 3.05 62,600 64,200 62,500 96,102 6,101,867,600
아주스틸 (139990) 3,875 105 2.79 3,785 3,890 3,785 11,359 43,910,885
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 2,035 10 .49 2,040 2,045 2,015 2,793 5,672,935
다이나믹디자인 (145210) 1,348 59 4.58 1,289 1,386 1,289 231,807 314,116,035
케이탑리츠 (145270) 991 2 .2 999 1,006 974 202,392 199,006,278
덴티움 (145720) 69,700 900 1.31 69,500 73,000 69,200 86,929 6,163,202,600
삼양사 (145990) 44,500 450 1.02 43,850 44,750 43,600 5,986 264,726,250
삼양사우 (145995) 28,000 -100 -.36 28,200 28,200 27,900 830 23,228,850
한국ANKOR유전 (152550) 392 9 2.35 442 474 379 67,042,609 28,469,985,808
DSR (155660) 3,780 120 3.28 3,700 3,785 3,675 40,995 153,022,395
애경케미칼 (161000) 6,700 60 .9 6,670 6,770 6,630 106,340 712,449,050
한국타이어앤테크놀로지 (161390) 40,050 1050 2.69 39,600 40,600 39,400 273,385 10,939,131,900
한국콜마 (161890) 60,600 1900 3.24 59,600 61,000 59,200 154,784 9,343,800,200
동일고무벨트 (163560) 7,030 90 1.3 7,030 7,130 7,000 29,010 204,673,660
한국패러랠 (168490) 133 -23 -14.74 148 151 131 14,937,054 2,043,043,879
동아에스티 (170900) 49,750 450 .91 49,600 50,200 49,350 20,037 996,575,700
JB금융지주 (175330) 19,490 -10 -.05 19,580 19,630 19,300 229,268 4,473,580,450
PI첨단소재 (178920) 16,670 140 .85 16,530 17,070 16,530 74,392 1,249,611,320
한진칼 (180640) 82,800 4300 5.48 78,800 85,000 78,800 67,119 5,554,223,400
한진칼우 (18064K) 24,000 350 1.48 23,700 24,200 23,650 406 9,748,350
NHN (181710) 19,650 60 .31 19,710 19,880 19,430 75,866 1,489,464,640
아세아시멘트 (183190) 10,600 100 .95 10,450 10,660 10,360 69,093 726,141,880
종근당 (185750) 82,000 -800 -.97 83,000 83,500 82,000 35,432 2,923,339,600
더블유게임즈 (192080) 48,050 200 .42 48,300 48,650 47,750 46,497 2,233,166,200
쿠쿠홀딩스 (192400) 22,650 50 .22 22,600 22,750 22,550 11,620 263,091,550
드림텍 (192650) 7,030 100 1.44 7,020 7,110 6,980 110,032 773,753,920
코스맥스 (192820) 156,700 -200 -.13 158,400 160,200 153,700 91,693 14,372,987,100
제이에스코퍼레이션 (194370) 13,800 350 2.6 13,600 14,000 13,580 17,994 248,203,740
해성디에스 (195870) 23,400 150 .65 23,550 24,450 23,350 32,406 767,656,500
서연이화 (200880) 11,890 120 1.02 12,010 12,230 11,860 100,869 1,212,590,650
스타에스엠리츠 (204210) 2,100 5 .24 2,095 2,150 2,080 36,722 77,175,120
HL만도 (204320) 41,850 650 1.58 41,900 43,300 41,550 160,223 6,794,087,200
삼성바이오로직스 (207940) 1,072,000 -23000 -2.1 1,099,000 1,100,000 1,068,000 100,539 108,714,205,000
디와이파워 (210540) 11,790 160 1.38 11,600 11,800 11,560 15,478 181,410,310
SK디앤디 (210980) 6,360 10 .16 6,350 6,420 6,330 28,583 181,848,110
한솔제지 (213500) 8,440 50 .6 8,390 8,480 8,380 22,539 190,392,180
이노션 (214320) 18,100 0 0 18,160 18,190 18,060 73,103 1,323,704,130
금호에이치티 (214330) 680 12 1.8 666 693 666 685,564 466,737,716
경보제약 (214390) 6,590 -220 -3.23 6,810 6,810 6,540 24,998 166,046,200
토니모리 (214420) 6,270 270 4.5 6,100 6,270 6,000 81,814 505,249,440
잇츠한불 (226320) 11,900 210 1.8 11,690 11,900 11,630 10,618 125,250,930
현대코퍼레이션홀딩스 (227840) 10,270 70 .69 10,280 10,320 10,210 5,398 55,255,590
LS에코에너지 (229640) 45,300 1650 3.78 43,800 45,550 43,650 384,868 17,196,665,750
JW생명과학 (234080) 10,380 90 .87 10,550 10,550 10,330 9,288 96,765,160
두산밥캣 (241560) 47,850 150 .31 47,800 48,550 47,650 553,634 26,583,143,800
화승엔터프라이즈 (241590) 10,420 240 2.36 10,240 10,450 10,050 223,205 2,293,422,550
에이플러스에셋 (244920) 4,100 50 1.23 4,055 4,135 4,050 56,697 232,390,660
솔루엠 (248070) 18,530 180 .98 18,390 19,000 18,390 79,832 1,493,830,950
샘표식품 (248170) 26,800 1200 4.69 24,700 26,950 24,400 105,490 2,754,447,150
일동제약 (249420) 11,100 150 1.37 10,960 11,120 10,960 29,260 323,917,540
넷마블 (251270) 44,500 1000 2.3 43,700 44,500 43,700 138,815 6,144,980,700
크래프톤 (259960) 362,500 2500 .69 375,500 384,500 357,000 253,679 93,672,509,500
크라운제과 (264900) 7,720 -20 -.26 7,720 7,950 7,700 17,802 139,118,160
크라운제과우 (26490K) 9,580 -40 -.42 9,610 9,610 9,570 308 2,951,910
HD현대 (267250) 81,800 -600 -.73 82,500 82,800 81,000 141,533 11,564,987,300
HD현대일렉트릭 (267260) 402,000 -6500 -1.59 415,500 422,000 400,500 366,210 148,859,377,500
HD현대건설기계 (267270) 66,400 2200 3.43 64,700 66,500 64,400 143,160 9,385,828,100
경동도시가스 (267290) 17,470 0 0 17,500 17,590 17,460 5,460 95,495,100
아시아나IDT (267850) 11,690 320 2.81 11,370 11,760 11,370 11,057 128,412,300
미원에스씨 (268280) 133,800 0 0 133,800 134,000 132,800 584 77,749,200
오리온 (271560) 99,800 -1000 -.99 101,000 101,100 99,500 73,021 7,301,330,500
일진하이솔루스 (271940) 15,330 220 1.46 15,150 16,250 15,150 104,705 1,645,508,220
제일약품 (271980) 11,120 60 .54 11,340 11,350 11,120 4,152 46,621,390
한화시스템 (272210) 25,950 1800 7.45 24,500 26,000 24,450 2,610,201 66,336,536,400
진에어 (272450) 9,700 60 .62 9,710 9,830 9,640 173,089 1,680,768,080
삼양패키징 (272550) 15,230 80 .53 15,210 15,230 15,100 7,561 114,658,710
에이피알 (278470) 45,100 3100 7.38 42,650 46,150 42,650 657,938 29,610,883,850
롯데웰푸드 (280360) 101,300 1100 1.1 101,200 101,800 100,300 9,564 966,429,400
케이씨텍 (281820) 29,200 0 0 29,250 30,050 29,000 32,516 956,630,100
BGF리테일 (282330) 102,700 1900 1.88 100,900 103,500 100,700 30,479 3,101,493,600
쿠쿠홈시스 (284740) 19,400 210 1.09 19,270 19,400 19,120 12,688 244,642,570
SK케미칼 (285130) 40,200 -150 -.37 40,400 41,000 40,200 19,737 800,341,350
SK케미칼우 (28513K) 18,440 40 .22 18,860 18,860 18,210 1,068 19,713,470
롯데이노베이트 (286940) 19,660 530 2.77 19,130 19,830 19,130 21,040 413,411,990
하나제약 (293480) 10,200 70 .69 10,190 10,280 10,150 5,480 55,956,400
신한알파리츠 (293940) 5,680 0 0 5,680 5,740 5,670 107,352 611,000,340
HDC현대산업개발 (294870) 16,640 540 3.35 16,250 16,900 16,200 224,453 3,707,282,820
효성화학 (298000) 37,700 -50 -.13 37,750 40,000 36,750 4,210 160,330,350
효성티앤씨 (298020) 227,000 11000 5.09 220,000 227,000 217,000 14,005 3,137,794,500
효성중공업 (298040) 512,000 64500 14.41 476,500 518,000 475,000 228,674 113,821,135,500
HS효성첨단소재 (298050) 174,700 4400 2.58 170,000 176,000 169,500 12,058 2,098,719,100
에어부산 (298690) 2,325 10 .43 2,315 2,355 2,315 184,553 430,797,580
한일시멘트 (300720) 15,290 180 1.19 15,270 15,630 15,110 60,830 933,433,820
SK바이오사이언스 (302440) 48,000 700 1.48 47,700 49,100 47,600 67,160 3,257,859,800
세아제강 (306200) 143,000 -1700 -1.17 144,700 149,100 142,200 19,334 2,813,353,300
현대오토에버 (307950) 141,300 -3100 -2.15 145,700 145,800 140,400 101,216 14,500,930,500
씨티알모빌리티 (308170) 5,700 60 1.06 5,570 5,730 5,450 4,980 27,991,970
우리금융지주 (316140) 15,680 100 .64 15,580 15,730 15,560 1,701,434 26,598,858,550
자이에스앤디 (317400) 3,025 -10 -.33 3,005 3,060 3,005 13,798 41,824,160
HD현대에너지솔루션 (322000) 24,000 200 .84 23,900 24,200 23,550 72,284 1,725,550,850
카카오뱅크 (323410) 21,300 150 .71 21,150 21,750 21,050 1,217,036 26,027,934,800
SK바이오팜 (326030) 106,200 3000 2.91 104,400 108,000 103,800 198,006 21,117,106,800
HD현대중공업 (329180) 320,500 9000 2.89 314,000 322,500 308,500 297,043 93,898,027,500
롯데리츠 (330590) 3,050 25 .83 3,085 3,085 3,015 194,017 589,309,100
이지스밸류리츠 (334890) 4,155 15 .36 4,150 4,185 4,140 44,748 186,118,380
두산퓨얼셀 (336260) 15,920 370 2.38 15,800 16,200 15,730 150,027 2,399,574,150
두산퓨얼셀1우 (33626K) 4,795 5 .1 4,800 4,910 4,735 24,327 116,581,345
두산퓨얼셀2우B (33626L) 8,060 140 1.77 7,920 8,090 7,860 1,436 11,359,620
솔루스첨단소재 (336370) 8,820 -110 -1.23 9,010 9,210 8,820 311,348 2,814,048,680
솔루스첨단소재1우 (33637K) 2,070 -25 -1.19 2,115 2,130 2,055 58,575 122,662,880
솔루스첨단소재2우B (33637L) 4,400 -70 -1.57 4,475 4,560 4,400 14,205 63,655,595
NH프라임리츠 (338100) 4,140 45 1.1 4,095 4,175 4,095 15,040 62,074,770
교촌에프앤비 (339770) 5,100 60 1.19 5,050 5,130 4,990 70,688 357,945,215
KCC글라스 (344820) 35,450 -300 -.84 35,900 35,950 35,450 10,463 373,044,900
제이알글로벌리츠 (348950) 2,480 55 2.27 2,445 2,500 2,435 278,705 688,386,670
이지스레지던스리츠 (350520) 3,865 30 .78 3,840 3,875 3,830 38,992 150,624,350
하이브 (352820) 233,000 6500 2.87 227,500 234,500 225,500 194,480 44,947,799,500
대덕전자 (353200) 17,010 -60 -.35 17,350 17,960 16,960 813,070 14,174,081,340
대덕전자1우 (35320K) 8,000 90 1.14 7,960 8,090 7,930 1,766 14,106,160
코람코라이프인프라리츠 (357120) 4,000 20 .5 3,980 4,015 3,980 42,146 168,470,765
미래에셋맵스리츠 (357250) 2,500 10 .4 2,520 2,520 2,490 41,790 104,446,420
마스턴프리미어리츠 (357430) 1,490 6 .4 1,485 1,493 1,480 31,410 46,669,500
SK아이이테크놀로지 (361610) 22,300 600 2.76 22,150 22,950 21,950 183,073 4,120,712,200
티와이홀딩스 (363280) 2,550 35 1.39 2,515 2,565 2,510 6,895 17,461,750
티와이홀딩스우 (36328K) 4,015 15 .38 4,010 4,020 4,000 1,487 5,958,070
ESR켄달스퀘어리츠 (365550) 4,610 5 .11 4,610 4,650 4,585 97,737 451,355,045
한컴라이프케어 (372910) 3,230 90 2.87 3,135 3,285 3,135 225,962 723,977,040
LG에너지솔루션 (373220) 333,000 -3500 -1.04 340,500 343,500 332,000 196,605 66,338,311,500
DL이앤씨 (375500) 31,550 750 2.44 31,200 31,750 30,800 149,455 4,680,985,500
DL이앤씨우 (37550K) 15,010 -20 -.13 15,040 15,290 14,900 5,008 75,196,240
DL이앤씨2우(전환) (37550L) 20,450 150 .74 20,500 20,500 20,250 2,270 46,145,300
디앤디플랫폼리츠 (377190) 2,995 10 .34 3,000 3,000 2,980 50,715 151,777,865
카카오페이 (377300) 29,250 1600 5.79 27,900 31,600 27,250 3,559,932 106,939,560,250
바이오노트 (377740) 4,890 75 1.56 4,815 4,940 4,815 69,537 339,014,595
화승알앤에이 (378850) 2,810 0 0 2,835 2,900 2,775 54,297 152,780,360
케이카 (381970) 13,660 160 1.19 13,500 13,720 13,440 56,773 772,895,870
F&F (383220) 62,400 -700 -1.11 63,700 63,900 62,100 54,672 3,428,408,600
LX홀딩스 (383800) 6,760 60 .9 6,800 6,800 6,730 98,163 664,614,580
LX홀딩스1우 (38380K) 7,710 -90 -1.15 8,000 8,000 7,710 2,308 17,907,280
SK리츠 (395400) 4,890 65 1.35 4,875 4,900 4,830 138,186 674,365,115
미래에셋글로벌리츠 (396690) 2,580 5 .19 2,575 2,605 2,560 61,107 157,274,640
NH올원리츠 (400760) 3,370 -10 -.3 3,375 3,390 3,360 36,913 124,517,250
SK스퀘어 (402340) 88,700 1100 1.26 87,900 90,800 87,000 320,576 28,537,128,900
쏘카 (403550) 15,490 -460 -2.88 16,220 16,220 15,480 6,289 97,935,350
신한서부티엔디리츠 (404990) 3,425 -55 -1.58 3,440 3,490 3,385 82,628 282,311,410
KB발해인프라 (415640) 7,520 110 1.48 7,440 7,520 7,410 31,576 235,400,490
코람코더원리츠 (417310) 4,580 10 .22 4,570 4,600 4,555 22,380 102,507,280
KB스타리츠 (432320) 3,205 -15 -.47 3,220 3,250 3,165 56,181 179,771,885
HD현대마린솔루션 (443060) 174,000 4500 2.65 171,000 174,600 170,100 82,209 14,183,159,000
유니드비티플러스 (446070) 3,520 60 1.73 3,450 3,590 3,425 16,600 57,866,035
삼성FN리츠 (448730) 4,520 0 0 4,550 4,555 4,500 23,265 105,054,910
에코프로머티 (450080) 67,200 1300 1.97 67,300 69,800 66,600 306,525 20,898,821,700
코오롱모빌리티그룹 (450140) 2,765 -60 -2.12 2,800 2,855 2,730 1,219,401 3,398,898,495
코오롱모빌리티그룹우 (45014K) 4,785 -100 -2.05 4,840 4,950 4,770 24,374 118,155,405
한화리츠 (451800) 3,450 5 .15 3,455 3,455 3,435 159,040 547,466,290
한화갤러리아 (452260) 1,169 -24 -2.01 1,193 1,200 1,167 560,643 659,703,382
한화갤러리아우 (45226K) 2,300 -105 -4.37 2,360 2,360 2,285 3,459 7,967,030
현대그린푸드 (453340) 13,880 30 .22 13,810 14,000 13,810 18,437 255,881,790
두산로보틱스 (454910) 71,500 7200 11.2 64,800 73,400 64,700 3,131,665 220,798,394,600
OCI (456040) 66,100 1300 2.01 65,600 67,400 65,300 29,251 1,937,472,400
이수스페셜티케미컬 (457190) 32,050 800 2.56 31,500 32,700 31,350 158,333 5,089,490,100
동국씨엠 (460850) 6,100 30 .49 6,090 6,130 6,020 58,573 355,627,380
동국제강 (460860) 8,200 -50 -.61 8,320 8,360 8,200 86,061 709,707,610
조선내화 (462520) 14,750 130 .89 14,520 14,790 14,520 6,054 88,634,780
시프트업 (462870) 58,900 1700 2.97 57,700 59,900 57,700 126,474 7,473,508,600
STX그린로지스 (465770) 8,810 40 .46 8,740 8,810 8,590 68,853 601,261,460
SK이터닉스 (475150) 11,700 -80 -.68 11,880 11,940 11,590 346,948 4,079,640,610
더본코리아 (475560) 30,200 400 1.34 29,800 30,600 29,700 82,273 2,493,636,300
신한글로벌액티브리츠 (481850) 1,860 -1 -.05 1,863 1,874 1,850 60,611 112,396,646
엠앤씨솔루션 (484870) 60,000 5600 10.29 55,000 60,000 55,000 108,137 6,346,110,300
HS효성 (487570) 28,100 250 .9 27,950 28,450 27,850 4,998 140,139,450
한화비전 (489790) 31,550 750 2.44 31,500 32,650 30,500 1,830,845 57,593,051,600
GS피앤엘 (499790) 20,600 650 3.26 19,940 20,900 19,610 85,226 1,731,382,340
엘브이엠씨홀딩스 (900140) 1,640 12 .74 1,628 1,673 1,628 330,275 543,294,220
프레스티지바이오파마 (950210) 14,950 750 5.28 14,500 15,090 14,300 66,656 992,319,110

Leave a Comment