KOSPI 20250205

KOSPI 일별 조회 데이터 [962] (2025-02-05)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,100 110 1.84 6,020 6,150 6,020 42,702 260,078,130
KR모터스 (000040) 410 -1 -.24 411 421 409 107,505 44,399,745
경방 (000050) 6,240 40 .65 6,220 6,290 6,120 8,163 50,565,640
삼양홀딩스 (000070) 62,600 -200 -.32 62,500 63,100 62,500 3,378 212,316,800
삼양홀딩스우 (000075) 49,950 -750 -1.48 50,600 50,600 49,950 2,243 112,177,350
하이트진로 (000080) 18,920 220 1.18 18,770 19,000 18,770 174,942 3,309,161,290
하이트진로2우B (000087) 15,120 20 .13 15,240 15,240 15,100 4,060 61,524,680
유한양행 (000100) 135,100 7500 5.88 128,800 139,400 126,800 2,716,599 364,995,736,200
유한양행우 (000105) 121,300 7100 6.22 114,200 122,900 113,100 37,905 4,522,408,000
CJ대한통운 (000120) 80,300 500 .63 80,600 81,400 80,100 32,525 2,623,393,300
하이트진로홀딩스 (000140) 8,860 -20 -.23 8,880 8,950 8,850 6,430 57,131,880
하이트진로홀딩스우 (000145) 10,790 -10 -.09 10,690 10,790 10,660 239 2,556,530
두산 (000150) 276,000 2500 .91 272,500 283,500 270,000 72,164 19,989,418,500
두산우 (000155) 131,700 -900 -.68 134,000 135,000 129,200 18,633 2,454,825,300
두산2우B (000157) 114,500 -1100 -.95 115,800 117,400 112,700 1,420 163,913,900
성창기업지주 (000180) 1,376 -5 -.36 1,381 1,406 1,370 31,570 43,497,896
DL (000210) 31,200 600 1.96 30,800 32,000 30,800 35,561 1,123,774,500
DL우 (000215) 18,850 -20 -.11 18,870 19,380 18,800 1,797 34,023,560
유유제약 (000220) 4,590 25 .55 4,570 4,595 4,535 18,300 83,464,165
유유제약1우 (000225) 4,680 50 1.08 4,675 4,715 4,630 3,435 16,062,125
유유제약2우B (000227) 9,630 140 1.48 9,500 9,700 9,500 1,341 12,834,630
일동홀딩스 (000230) 6,380 110 1.75 6,230 6,460 6,230 22,841 144,829,680
한국앤컴퍼니 (000240) 16,000 -920 -5.44 16,820 16,830 16,000 349,583 5,637,419,490
기아 (000270) 98,100 1400 1.45 97,400 99,300 97,000 923,434 90,823,682,800
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,010 80 .62 12,890 13,020 12,890 11,075 143,527,390
노루홀딩스우 (000325) 28,800 200 .7 28,700 28,800 28,450 82 2,354,050
한화손해보험 (000370) 4,035 0 0 4,020 4,100 4,020 87,286 353,325,455
삼화페인트 (000390) 6,170 40 .65 6,180 6,220 6,130 18,620 114,767,970
롯데손해보험 (000400) 1,911 -1 -.05 1,912 1,928 1,906 82,134 157,295,724
대원강업 (000430) 3,845 15 .39 3,830 3,885 3,820 56,168 216,631,695
CR홀딩스 (000480) 5,500 30 .55 5,470 5,520 5,470 5,204 28,556,800
대동 (000490) 11,560 50 .43 11,830 11,930 11,550 695,502 8,135,491,280
가온전선 (000500) 57,400 -400 -.69 58,500 58,800 56,000 57,604 3,274,832,900
삼일제약 (000520) 13,230 30 .23 13,180 13,370 13,020 125,152 1,644,744,220
흥국화재 (000540) 3,230 15 .47 3,195 3,280 3,195 24,459 79,261,935
흥국화재우 (000545) 4,940 60 1.23 4,900 4,940 4,900 5,628 27,777,515
CS홀딩스 (000590) 67,800 -100 -.15 67,900 68,200 67,100 1,090 73,522,800
동아쏘시오홀딩스 (000640) 95,800 1300 1.38 95,300 96,800 94,600 10,271 985,065,300
천일고속 (000650) 38,600 -650 -1.66 39,800 41,000 37,300 1,852 73,338,550
SK하이닉스 (000660) 198,800 7700 4.03 191,900 199,400 191,900 4,245,118 835,342,570,774
영풍 (000670) 422,000 15000 3.69 407,500 427,000 407,000 6,979 2,919,471,500
LS네트웍스 (000680) 3,540 -70 -1.94 3,570 3,635 3,520 513,886 1,829,420,570
유수홀딩스 (000700) 5,290 0 0 5,290 5,350 5,270 4,633 24,548,580
현대건설 (000720) 30,450 -450 -1.46 30,850 31,050 30,200 692,117 21,166,226,250
현대건설우 (000725) 47,050 700 1.51 46,350 47,800 46,350 2,325 109,581,050
이화산업 (000760) 10,650 110 1.04 10,640 10,950 10,080 18,066 192,142,080
삼성화재 (000810) 361,500 -8500 -2.3 373,500 379,500 361,500 115,425 42,269,183,066
삼성화재우 (000815) 283,000 -2000 -.7 285,500 286,500 281,500 8,438 2,388,759,000
화천기공 (000850) 26,850 350 1.32 26,650 27,100 26,250 1,321 35,199,550
강남제비스코 (000860) 24,850 -100 -.4 24,900 25,100 24,800 5,250 130,799,300
한화 (000880) 29,400 -750 -2.49 30,200 30,350 29,350 178,868 5,298,820,500
한화우 (000885) 38,650 0 0 38,650 38,650 38,650 72 2,782,800
한화3우B (00088K) 15,610 140 .9 15,390 15,710 15,370 44,190 689,986,400
보해양조 (000890) 469 3 .64 466 474 464 109,579 51,256,636
유니온 (000910) 6,930 -60 -.86 6,760 7,100 6,620 9,912,062 68,260,814,240
전방 (000950) 18,530 0 0 18,530 18,530 18,250 1,585 29,057,580
한국주철관 (000970) 6,110 -20 -.33 6,100 6,170 6,100 5,746 35,242,640
DB하이텍 (000990) 32,300 950 3.03 31,300 32,600 31,300 146,924 4,725,119,850
페이퍼코리아 (001020) 795 -11 -1.36 806 813 793 24,853 19,879,423
CJ (001040) 94,300 -1700 -1.77 97,000 97,400 93,800 71,445 6,786,097,100
CJ우 (001045) 57,000 -200 -.35 57,500 57,500 57,000 771 44,117,200
CJ4우(전환) (00104K) 78,500 -600 -.76 79,100 79,100 77,300 4,860 379,313,300
JW중외제약 (001060) 23,200 300 1.31 22,900 23,450 22,900 53,509 1,241,548,350
JW중외제약우 (001065) 30,050 -50 -.17 29,650 30,050 29,650 7 209,950
JW중외제약2우B (001067) 60,600 -100 -.16 60,600 60,600 60,600 1 60,600
대한방직 (001070) 5,700 0 0 5,700 5,750 5,600 4,883 27,648,070
만호제강 (001080) 24,350 350 1.46 24,000 24,350 24,000 2,288 55,019,350
LX인터내셔널 (001120) 24,800 450 1.85 24,250 25,050 24,250 145,235 3,597,739,250
대한제분 (001130) 127,500 1300 1.03 126,100 127,500 126,000 1,719 218,406,100
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,375 15 .64 2,365 2,400 2,355 394,418 935,174,440
금호전기 (001210) 828 7 .85 830 835 800 519,194 425,240,686
동국홀딩스 (001230) 7,170 -10 -.14 7,180 7,230 7,120 35,604 255,201,490
GS글로벌 (001250) 2,675 -70 -2.55 2,690 2,735 2,660 972,516 2,613,845,190
남광토건 (001260) 7,520 0 0 7,500 7,630 7,470 11,039 83,097,720
부국증권 (001270) 27,150 -150 -.55 27,200 27,450 26,850 9,499 257,740,250
부국증권우 (001275) 21,800 -200 -.91 22,000 22,000 21,800 7,745 169,178,800
상상인증권 (001290) 422 -1 -.24 423 429 422 14,077 5,979,694
백광산업 (001340) 6,880 110 1.62 6,780 6,940 6,690 191,557 1,308,394,600
삼성제약 (001360) 1,470 42 2.94 1,428 1,500 1,428 232,588 337,285,527
SG글로벌 (001380) 3,735 105 2.89 3,600 3,740 3,580 1,049,328 3,847,420,475
KG케미칼 (001390) 3,720 50 1.36 3,670 3,800 3,670 112,006 416,618,515
태원물산 (001420) 3,485 -140 -3.86 3,600 3,600 3,485 1,853 6,551,140
세아베스틸지주 (001430) 19,270 -80 -.41 19,350 19,700 19,230 81,519 1,585,418,980
대한전선 (001440) 12,790 -140 -1.08 13,130 13,230 12,290 1,977,570 25,294,586,030
현대해상 (001450) 24,450 -50 -.2 24,600 24,750 24,350 296,813 7,259,007,400
BYC (001460) 28,700 0 0 29,250 29,250 28,600 418 12,003,450
BYC우 (001465) 12,740 -10 -.08 12,530 12,880 12,530 1,632 20,727,320
삼부토건 (001470) 893 -5 -.56 899 903 881 2,906,678 2,599,908,985
현대차증권 (001500) 6,480 -70 -1.07 6,550 6,590 6,470 62,809 408,600,890
SK증권 (001510) 478 7 1.49 470 478 470 440,454 209,294,501
SK증권우 (001515) 1,657 4 .24 1,657 1,660 1,655 2,626 4,354,476
동양 (001520) 688 3 .44 685 706 684 185,181 128,036,396
동양우 (001525) 4,125 -40 -.96 4,165 4,165 4,080 316 1,301,115
동양2우B (001527) 8,530 30 .35 8,500 8,530 8,500 7,979 67,831,390
DI동일 (001530) 49,200 100 .2 49,050 49,500 48,100 71,980 3,515,290,250
조비 (001550) 11,300 90 .8 11,210 11,350 11,150 9,303 104,631,350
제일연마 (001560) 9,460 350 3.84 9,110 9,480 9,050 27,170 250,594,130
금양 (001570) 18,700 1390 8.03 17,200 19,420 17,180 2,198,307 40,951,391,740
케이비아이동국실업 (001620) 492 2 .41 493 493 488 50,478 24,708,569
종근당홀딩스 (001630) 45,800 550 1.22 45,450 45,800 45,050 4,010 181,875,650
대상 (001680) 20,400 1650 8.8 20,500 21,500 20,000 917,332 18,936,881,100
대상우 (001685) 16,030 500 3.22 15,920 16,080 15,850 38,680 617,796,860
신영증권 (001720) 77,400 700 .91 76,700 77,400 76,300 5,535 424,819,600
SK네트웍스 (001740) 4,150 50 1.22 4,100 4,220 4,100 419,105 1,747,887,630
한양증권 (001750) 12,000 10 .08 11,990 12,060 11,970 12,628 151,584,590
한양증권우 (001755) 12,920 -70 -.54 12,990 12,990 12,870 1,202 15,551,080
SHD (001770) 14,510 -310 -2.09 14,820 14,820 14,510 609 8,958,910
알루코 (001780) 1,978 23 1.18 1,955 1,990 1,955 111,718 220,097,143
대한제당 (001790) 2,650 5 .19 2,650 2,665 2,645 45,118 119,712,345
대한제당우 (001795) 2,245 -10 -.44 2,250 2,265 2,235 21,032 47,193,545
오리온홀딩스 (001800) 14,980 -220 -1.45 15,140 15,150 14,920 73,454 1,101,714,670
삼화콘덴서 (001820) 28,200 200 .71 28,100 28,600 27,950 17,191 484,517,050
KISCO홀딩스 (001940) 18,340 140 .77 18,270 18,360 18,220 6,566 120,072,940
코오롱 (002020) 14,120 120 .86 14,070 14,220 14,010 36,133 510,290,950
코오롱우 (002025) 12,260 100 .82 12,370 12,370 12,080 467 5,688,650
아세아 (002030) 252,500 500 .2 252,500 252,500 250,000 887 222,871,500
비비안 (002070) 863 -4 -.46 855 866 838 234,648 199,851,092
경농 (002100) 9,150 0 0 9,100 9,170 9,100 15,780 144,116,420
고려산업 (002140) 2,940 -30 -1.01 2,895 2,960 2,890 400,131 1,172,359,950
도화엔지니어링 (002150) 6,520 110 1.72 6,410 6,560 6,410 39,150 254,717,250
삼양통상 (002170) 48,200 -350 -.72 48,400 48,850 47,700 10,363 501,915,500
한국수출포장 (002200) 2,800 -75 -2.61 2,870 2,885 2,770 152,009 427,083,430
동성제약 (002210) 4,145 -20 -.48 4,170 4,175 4,120 31,394 129,779,990
한일철강 (002220) 1,890 71 3.9 1,847 1,920 1,819 58,552 109,507,626
고려제강 (002240) 18,080 -20 -.11 18,100 18,130 18,000 7,952 143,401,440
아세아제지 (002310) 7,430 -10 -.13 7,440 7,450 7,370 176,448 1,306,147,460
한진 (002320) 19,210 10 .05 19,200 19,310 19,200 9,802 188,304,360
넥센타이어 (002350) 5,450 -100 -1.8 5,570 5,570 5,430 132,132 724,579,980
넥센타이어1우B (002355) 2,755 -10 -.36 2,750 2,820 2,750 10,335 28,654,715
SH에너지화학 (002360) 514 -1 -.19 515 526 510 485,031 250,979,905
KCC (002380) 252,500 500 .2 254,500 258,500 251,500 24,176 6,149,343,000
한독 (002390) 11,770 10 .09 11,850 11,900 11,750 10,898 128,514,840
범양건영 (002410) 2,765 -15 -.54 2,760 2,805 2,720 972,530 2,757,365,810
세기상사 (002420) 5,100 -40 -.78 5,090 5,200 5,040 4,381 22,390,180
삼익악기 (002450) 1,193 -23 -1.89 1,216 1,217 1,185 803,410 961,821,873
HS화성 (002460) 9,490 40 .42 9,540 9,630 9,450 6,647 63,450,670
조흥 (002600) 168,300 1000 .6 168,900 168,900 165,000 6 1,004,700
제일파마홀딩스 (002620) 7,200 20 .28 7,100 7,500 7,100 3,855 27,904,160
오리엔트바이오 (002630) 1,451 -85 -5.53 1,528 1,534 1,435 5,171,496 7,635,565,084
동일제강 (002690) 1,228 -4 -.32 1,239 1,255 1,218 8,252 10,159,519
신일전자 (002700) 1,398 0 0 1,400 1,403 1,390 53,379 74,719,180
TCC스틸 (002710) 26,000 350 1.36 25,650 26,500 25,600 93,262 2,439,231,200
국제약품 (002720) 4,995 35 .71 4,960 5,010 4,935 88,183 438,323,305
보락 (002760) 1,097 19 1.76 1,073 1,097 1,073 268,422 293,575,471
진흥기업 (002780) 859 22 2.63 831 864 829 739,186 626,965,164
진흥기업우B (002785) 3,530 435 14.05 3,100 3,530 3,100 17,034 57,745,950
진흥기업2우B (002787) 10,250 310 3.12 10,390 10,390 9,900 428 4,405,080
아모레G (002790) 22,950 -200 -.86 23,500 23,750 22,950 82,892 1,917,616,450
아모레G우 (002795) 8,980 -100 -1.1 9,100 9,100 8,960 8,908 80,126,330
아모레G3우(전환) (00279K) 17,980 90 .5 18,160 18,160 17,980 1,530 27,563,820
삼영무역 (002810) 12,520 20 .16 12,500 12,520 12,300 11,684 145,084,700
SUN&L (002820) 3,010 30 1.01 2,995 3,095 2,900 2,492 7,475,370
미원상사 (002840) 163,600 -200 -.12 165,400 165,400 163,600 703 115,632,100
신풍 (002870) 1,334 -26 -1.91 1,374 1,417 1,311 98,837 132,400,289
대유에이텍 (002880) 1,040 -5 -.48 1,043 1,045 1,039 32,252 33,583,686
TYM (002900) 5,070 -60 -1.17 5,050 5,140 5,030 607,695 3,082,297,560
유성기업 (002920) 1,883 0 0 1,882 1,887 1,864 78,364 146,662,948
한국쉘석유 (002960) 313,500 -1500 -.48 314,000 315,500 312,500 2,066 648,275,500
금호건설 (002990) 2,360 -5 -.21 2,365 2,400 2,305 34,321 81,041,230
금호건설우 (002995) 11,260 280 2.55 11,240 11,260 10,980 1,268 14,347,990
부광약품 (003000) 4,770 115 2.47 4,660 4,775 4,660 64,254 304,452,145
혜인 (003010) 5,090 10 .2 5,080 5,110 5,000 48,037 242,954,460
세아제강지주 (003030) 218,000 -3500 -1.58 221,000 221,500 214,000 6,902 1,504,164,500
에이프로젠바이오로직스 (003060) 725 -4 -.55 730 743 706 444,327 322,011,483
코오롱글로벌 (003070) 8,820 40 .46 8,780 8,890 8,710 23,269 204,718,370
코오롱글로벌우 (003075) 16,100 200 1.26 15,850 16,100 15,750 1,910 30,362,600
성보화학 (003080) 2,490 -10 -.4 2,505 2,510 2,470 7,343 18,230,190
대웅 (003090) 20,700 450 2.22 20,400 20,850 20,250 31,471 649,017,800
일성아이에스 (003120) 15,520 -100 -.64 15,660 15,680 15,480 5,639 87,479,660
디아이 (003160) 15,650 -160 -1.01 15,890 16,390 15,500 431,641 6,817,035,300
일신방직 (003200) 8,420 170 2.06 8,250 8,480 8,250 56,462 473,898,110
대원제약 (003220) 14,550 70 .48 14,510 14,660 14,440 76,081 1,105,693,000
삼양식품 (003230) 704,000 5000 .72 703,000 720,000 698,000 48,074 34,228,085,000
태광산업 (003240) 665,000 36000 5.72 625,000 671,000 625,000 1,906 1,254,401,000
흥아해운 (003280) 1,796 63 3.64 1,744 1,815 1,740 2,129,207 3,817,536,142
한일홀딩스 (003300) 13,750 -170 -1.22 13,920 14,000 13,710 10,994 151,427,890
한국화장품제조 (003350) 44,600 -1000 -2.19 45,650 45,950 44,300 36,180 1,624,401,900
유화증권 (003460) 2,180 10 .46 2,175 2,185 2,170 15,592 33,856,605
유화증권우 (003465) 2,230 110 5.19 2,120 2,230 2,120 451 961,630
유안타증권 (003470) 2,695 15 .56 2,675 2,695 2,660 58,546 157,142,880
유안타증권우 (003475) 2,885 0 0 2,890 2,895 2,865 7,339 21,128,305
한진중공업홀딩스 (003480) 3,520 20 .57 3,500 3,545 3,480 13,195 46,279,400
대한항공 (003490) 23,750 150 .64 23,750 23,900 23,650 516,309 12,283,647,050
대한항공우 (003495) 22,550 0 0 22,600 22,650 22,400 1,727 38,812,700
영진약품 (003520) 2,055 -10 -.48 2,055 2,090 2,045 101,336 208,864,675
한화투자증권 (003530) 3,425 -15 -.44 3,440 3,460 3,415 781,581 2,680,332,850
한화투자증권우 (003535) 6,500 -50 -.76 6,590 6,620 6,470 5,189 33,920,460
대신증권 (003540) 16,760 70 .42 16,720 16,760 16,580 72,769 1,216,031,130
대신증권우 (003545) 16,190 190 1.19 15,990 16,390 15,780 69,834 1,123,530,100
대신증권2우B (003547) 15,380 80 .52 15,390 15,390 15,290 65,795 1,008,974,800
LG (003550) 72,100 100 .14 72,400 72,600 71,600 170,365 12,287,891,800
LG우 (003555) 56,900 -100 -.18 56,700 57,200 56,700 4,388 249,254,900
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 24,800 900 3.77 23,950 25,050 23,700 117,893 2,900,142,850
HLB글로벌 (003580) 4,250 -75 -1.73 4,320 4,345 4,250 97,740 418,104,265
방림 (003610) 3,675 75 2.08 3,600 3,710 3,345 332,592 1,160,789,765
KG모빌리티 (003620) 3,680 100 2.79 3,585 3,735 3,585 322,248 1,186,105,075
미창석유 (003650) 90,600 1200 1.34 90,700 90,700 88,600 1,902 170,623,500
포스코퓨처엠 (003670) 131,500 6500 5.2 125,600 133,300 125,500 377,217 49,147,904,400
한성기업 (003680) 4,825 25 .52 4,830 4,855 4,800 10,581 50,969,765
코리안리 (003690) 8,100 -30 -.37 8,160 8,190 8,090 109,327 888,838,170
삼영 (003720) 4,220 -90 -2.09 4,365 4,630 4,125 727,465 3,150,062,985
진양산업 (003780) 11,090 40 .36 10,940 11,370 10,820 1,145,245 12,729,630,390
대한화섬 (003830) 105,300 900 .86 103,600 105,300 103,600 375 39,166,100
보령 (003850) 10,180 90 .89 10,200 10,230 10,090 82,921 843,422,410
남양유업 (003920) 63,900 -100 -.16 64,800 64,800 63,800 8,553 549,628,500
남양유업우 (003925) 36,050 50 .14 35,250 36,850 35,250 1,319 47,100,600
사조대림 (003960) 41,050 600 1.48 40,200 41,850 40,200 37,569 1,551,156,650
롯데정밀화학 (004000) 40,900 2100 5.41 38,800 41,450 38,800 91,899 3,742,223,850
현대제철 (004020) 22,150 -400 -1.77 22,500 22,650 22,050 288,347 6,426,929,250
SG세계물산 (004060) 325 2 .62 325 327 320 309,981 100,182,885
신흥 (004080) 14,430 0 0 14,420 14,430 14,360 1,188 17,131,950
한국석유 (004090) 15,140 -160 -1.05 15,450 15,950 15,070 1,227,080 18,950,668,000
태양금속 (004100) 3,170 70 2.26 3,135 3,230 3,105 1,336,860 4,244,261,535
태양금속우 (004105) 4,870 160 3.4 4,750 4,920 4,750 19,813 96,778,510
동방 (004140) 2,195 40 1.86 2,160 2,205 2,160 163,074 356,264,795
한솔홀딩스 (004150) 2,340 35 1.52 2,310 2,340 2,300 17,324 40,091,465
신세계 (004170) 129,900 0 0 130,200 131,500 129,700 13,323 1,738,259,300
NPC (004250) 4,030 -10 -.25 4,050 4,090 4,005 38,181 153,961,370
NPC우 (004255) 2,400 -5 -.21 2,400 2,450 2,375 8,530 20,575,980
남성 (004270) 1,031 6 .59 1,013 1,031 1,013 32,761 33,621,201
현대약품 (004310) 3,445 20 .58 3,425 3,475 3,425 41,368 142,993,090
세방 (004360) 11,450 150 1.33 11,350 11,450 11,290 13,401 152,390,720
세방우 (004365) 7,530 60 .8 7,470 7,860 7,440 9,883 75,710,840
농심 (004370) 353,000 1500 .43 351,000 357,000 350,000 17,638 6,221,127,000
삼익THK (004380) 10,710 590 5.83 10,300 11,090 10,170 837,749 8,974,063,360
서울식품 (004410) 145 2 1.4 144 146 144 538,964 77,964,746
서울식품우 (004415) 1,293 26 2.05 1,267 1,293 1,219 4,279 5,388,223
송원산업 (004430) 11,730 130 1.12 11,550 11,940 11,550 53,683 632,291,340
삼일씨엔에스 (004440) 3,170 -45 -1.4 3,220 3,225 3,165 10,975 35,110,275
삼화왕관 (004450) 30,400 0 0 30,450 30,450 30,000 1,640 49,470,450
세방전지 (004490) 79,000 2400 3.13 76,600 79,200 76,500 43,636 3,409,566,700
깨끗한나라 (004540) 2,270 5 .22 2,255 2,295 2,240 122,378 277,965,605
깨끗한나라우 (004545) 11,890 80 .68 11,810 12,000 11,810 618 7,345,780
현대비앤지스틸 (004560) 13,380 -100 -.74 13,620 13,750 13,280 65,904 885,529,460
삼천리 (004690) 90,000 0 0 89,600 90,400 89,600 3,223 290,037,800
조광피혁 (004700) 51,300 -100 -.19 51,400 51,500 51,000 202 10,341,200
한솔테크닉스 (004710) 3,885 80 2.1 3,855 3,935 3,815 38,212 148,877,090
팜젠사이언스 (004720) 4,300 -75 -1.71 4,375 4,400 4,280 30,726 133,140,830
써니전자 (004770) 2,105 5 .24 2,100 2,125 2,055 429,700 899,203,585
효성 (004800) 46,250 -300 -.64 46,800 46,800 45,100 17,090 785,392,700
덕성 (004830) 7,060 180 2.62 6,880 7,350 6,860 536,868 3,827,781,510
덕성우 (004835) 10,200 800 8.51 9,330 11,250 9,330 188,542 1,973,486,950
DRB동일 (004840) 4,175 0 0 4,145 4,260 4,135 14,604 60,795,115
티웨이홀딩스 (004870) 965 -10 -1.03 975 1,008 952 2,396,256 2,329,852,082
동일산업 (004890) 39,800 100 .25 39,700 40,250 39,050 1,538 61,468,850
조광페인트 (004910) 5,940 -80 -1.33 5,980 6,030 5,900 15,098 89,760,250
씨아이테크 (004920) 1,050 -18 -1.69 1,093 1,093 1,047 58,317 61,612,363
한신공영 (004960) 6,070 30 .5 6,040 6,140 6,040 23,649 143,772,690
신라교역 (004970) 8,380 90 1.09 8,380 8,410 8,300 29,004 242,325,570
성신양회 (004980) 7,670 10 .13 7,630 7,740 7,630 16,442 126,258,150
성신양회우 (004985) 10,840 50 .46 10,900 10,900 10,650 177 1,893,810
롯데지주 (004990) 20,750 350 1.72 20,500 20,900 20,500 63,280 1,313,826,850
롯데지주우 (00499K) 24,600 -100 -.4 25,150 25,150 24,350 1,170 28,711,450
휴스틸 (005010) 4,355 55 1.28 4,340 4,365 4,265 267,965 1,155,193,760
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 50,900 2100 4.3 48,350 51,500 48,350 261,370 13,178,316,550
SGC에너지 (005090) 23,750 700 3.04 23,050 23,750 22,950 19,306 450,316,900
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 78,400 -400 -.51 80,000 80,300 77,000 57,492 4,493,470,600
녹십자홀딩스 (005250) 14,300 240 1.71 14,210 14,410 14,170 39,178 560,054,410
녹십자홀딩스2우 (005257) 23,000 200 .88 23,050 23,100 22,900 248 5,700,950
롯데칠성 (005300) 101,900 1100 1.09 100,800 103,100 100,800 13,957 1,422,584,800
롯데칠성우 (005305) 65,400 400 .62 65,700 65,700 65,300 153 10,006,300
온타이드 (005320) 505 7 1.41 501 510 497 270,662 135,987,017
모나미 (005360) 2,090 25 1.21 2,080 2,095 2,060 24,891 51,797,315
현대차 (005380) 204,500 3500 1.74 201,500 206,500 201,000 710,413 144,789,997,500
현대차우 (005385) 160,000 800 .5 159,200 162,100 158,500 61,730 9,871,963,600
현대차2우B (005387) 164,000 100 .06 163,800 165,500 163,200 106,614 17,508,043,500
현대차3우B (005389) 160,100 1800 1.14 158,300 161,700 158,100 11,921 1,902,602,200
신성통상 (005390) 2,185 5 .23 2,180 2,220 2,170 65,274 142,888,575
코스모화학 (005420) 20,350 -350 -1.69 20,700 21,300 20,250 193,076 3,985,410,150
한국공항 (005430) 50,800 100 .2 50,700 51,200 50,400 6,631 338,003,100
현대지에프홀딩스 (005440) 5,010 195 4.05 4,840 5,060 4,805 163,647 818,183,750
POSCO홀딩스 (005490) 242,000 5500 2.33 238,000 243,500 238,000 370,345 89,375,256,000
삼진제약 (005500) 17,500 130 .75 17,380 17,640 17,380 17,653 308,770,260
SPC삼립 (005610) 46,950 450 .97 46,500 47,250 46,500 7,172 336,244,950
삼영전자 (005680) 10,400 10 .1 10,490 10,490 10,340 14,495 150,346,720
파미셀 (005690) 8,500 560 7.05 8,190 8,790 7,960 971,614 8,198,607,150
넥센 (005720) 4,340 -10 -.23 4,360 4,440 4,310 6,341 27,693,785
넥센우 (005725) 2,995 25 .84 2,970 3,000 2,970 245 734,200
크라운해태홀딩스 (005740) 5,220 20 .38 5,240 5,290 5,220 11,530 60,572,260
크라운해태홀딩스우 (005745) 7,860 0 0 7,880 7,880 7,800 221 1,725,180
대림B&Co (005750) 3,640 45 1.25 3,595 3,640 3,595 6,846 24,933,400
신영와코루 (005800) 10,250 180 1.79 10,080 10,250 10,010 7,419 75,067,840
풍산홀딩스 (005810) 25,500 150 .59 25,400 25,600 25,100 19,050 485,428,500
원림 (005820) 14,120 -50 -.35 14,170 14,240 14,040 5,811 82,044,210
DB손해보험 (005830) 98,900 -1100 -1.1 99,600 101,000 98,400 207,393 20,539,511,100
에스엘 (005850) 30,450 -50 -.16 30,550 30,950 30,400 56,524 1,733,362,750
휴니드 (005870) 8,000 70 .88 8,000 8,080 7,840 123,919 987,489,690
대한해운 (005880) 1,709 27 1.61 1,686 1,723 1,686 852,322 1,459,007,367
삼성전자 (005930) 52,900 200 .38 53,600 53,800 52,800 15,974,885 849,379,788,350
삼성전자우 (005935) 43,900 600 1.39 43,800 43,950 43,500 1,710,934 74,993,484,950
NH투자증권 (005940) 14,200 -70 -.49 14,300 14,400 14,170 457,406 6,521,011,220
NH투자증권우 (005945) 12,750 -10 -.08 12,830 12,830 12,750 46,839 598,671,270
이수화학 (005950) 6,200 100 1.64 6,100 6,300 6,100 78,188 487,069,840
동부건설 (005960) 3,430 15 .44 3,400 3,460 3,400 12,377 42,479,150
동부건설우 (005965) 18,470 70 .38 18,480 18,480 18,470 19 350,950
동원산업 (006040) 33,300 200 .6 33,100 33,400 32,800 19,193 635,441,950
화승인더 (006060) 4,680 10 .21 4,650 4,710 4,640 44,945 209,862,300
사조오양 (006090) 8,800 130 1.5 8,630 8,810 8,520 29,360 255,391,910
삼아알미늄 (006110) 31,050 50 .16 30,500 31,400 30,500 68,899 2,133,839,450
SK디스커버리 (006120) 35,400 500 1.43 35,000 35,650 34,900 11,149 394,797,350
SK디스커버리우 (006125) 31,900 500 1.59 31,700 32,300 31,400 5,213 165,759,050
한국전자홀딩스 (006200) 735 2 .27 733 764 701 83,091 61,382,592
제주은행 (006220) 8,080 100 1.25 8,000 8,090 7,990 104,833 844,300,280
LS (006260) 110,500 -2400 -2.13 114,200 115,900 110,300 234,634 26,147,448,700
녹십자 (006280) 134,100 2800 2.13 131,300 134,800 130,800 49,592 6,585,191,700
대원전선 (006340) 3,385 -75 -2.17 3,470 3,480 3,355 2,386,556 8,135,135,515
대원전선우 (006345) 4,515 -85 -1.85 4,675 4,675 4,400 55,485 251,240,285
GS건설 (006360) 17,300 -200 -1.14 17,300 17,760 17,260 338,689 5,904,286,820
대구백화점 (006370) 7,270 -100 -1.36 7,340 7,350 6,980 14,070 99,998,600
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 13,730 10 .07 13,640 13,790 13,640 2,719 37,327,330
삼성SDI (006400) 212,500 7000 3.41 208,000 216,000 207,500 395,915 84,330,077,500
삼성SDI우 (006405) 132,300 4100 3.2 128,200 133,700 128,200 3,851 509,283,300
인스코비 (006490) 1,851 404 27.92 1,455 1,880 1,441 12,205,510 21,634,214,480
대림통상 (006570) 2,680 95 3.68 2,575 2,690 2,570 6,194 16,064,760
대한유화 (006650) 93,800 5400 6.11 89,200 95,600 88,400 37,576 3,512,453,400
삼성공조 (006660) 11,760 180 1.55 11,610 11,880 11,550 158,416 1,854,014,530
영풍제지 (006740) 1,054 1 .09 1,055 1,072 1,047 190,823 200,895,931
미래에셋증권 (006800) 8,380 30 .36 8,370 8,450 8,330 294,871 2,473,058,820
미래에셋증권우 (006805) 4,435 20 .45 4,425 4,455 4,420 24,124 106,971,970
미래에셋증권2우B (00680K) 4,040 20 .5 4,035 4,040 4,005 85,230 343,256,175
AK홀딩스 (006840) 9,900 -90 -.9 9,980 10,030 9,890 9,608 95,627,980
신송홀딩스 (006880) 6,990 -40 -.57 6,890 6,990 6,780 201,881 1,395,249,890
태경케미컬 (006890) 11,220 160 1.45 11,080 11,250 11,050 33,086 369,236,840
우성 (006980) 14,790 -150 -1 14,870 15,040 14,790 1,641 24,437,130
GS리테일 (007070) 15,490 280 1.84 15,270 15,710 15,210 216,300 3,366,573,870
일신석재 (007110) 2,015 68 3.49 1,971 2,040 1,971 1,954,388 3,935,293,543
미래아이앤지 (007120) 902 -4 -.44 906 929 895 33,535 30,187,639
사조산업 (007160) 33,550 0 0 33,150 34,000 33,150 4,014 135,472,500
벽산 (007210) 1,925 0 0 1,925 1,930 1,914 66,492 127,783,901
한국특강 (007280) 1,600 15 .95 1,659 1,659 1,585 77,742 124,420,526
오뚜기 (007310) 380,500 1000 .26 382,000 384,500 380,500 2,348 898,361,000
DN오토모티브 (007340) 21,100 350 1.69 20,950 21,550 20,700 94,601 2,001,237,750
에이프로젠 (007460) 723 -4 -.55 727 750 710 3,712,425 2,688,488,189
샘표 (007540) 40,700 -400 -.97 40,800 41,300 40,550 2,642 107,971,750
일양약품 (007570) 11,100 120 1.09 11,100 11,290 10,940 18,836 208,739,940
일양약품우 (007575) 10,680 210 2.01 10,470 10,680 10,470 10 105,750
동방아그로 (007590) 6,060 -10 -.16 6,080 6,110 6,040 3,955 23,980,780
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 37,800 2250 6.33 36,950 38,300 36,650 3,400,922 127,933,823,400
국도화학 (007690) 31,450 1100 3.62 30,050 31,650 30,050 10,155 317,945,250
F&F홀딩스 (007700) 11,780 120 1.03 11,760 11,840 11,700 5,377 63,374,910
코리아써키트 (007810) 9,590 190 2.02 9,410 9,640 9,410 80,462 766,049,450
코리아써우 (007815) 5,520 50 .91 5,590 5,590 5,440 65 359,510
코리아써키트2우B (00781K) 5,300 40 .76 5,250 5,420 5,250 523 2,789,320
서연 (007860) 6,900 250 3.76 6,650 6,900 6,650 40,949 278,918,640
TP (007980) 1,497 24 1.63 1,473 1,520 1,473 208,633 312,174,607
사조동아원 (008040) 956 21 2.25 935 998 935 1,841,722 1,768,528,345
대덕 (008060) 6,780 40 .59 6,730 6,790 6,720 17,301 117,045,880
대덕1우 (00806K) 7,270 120 1.68 7,200 7,350 7,200 1,525 11,051,520
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,400 30 .56 5,440 5,450 5,300 53,268 286,373,810
NI스틸 (008260) 3,560 0 0 3,560 3,575 3,530 11,412 40,464,005
남선알미늄 (008350) 1,399 3 .21 1,392 1,410 1,392 470,776 659,669,694
남선알미우 (008355) 15,210 -280 -1.81 15,490 15,490 15,170 1,968 30,054,470
문배철강 (008420) 2,245 -15 -.66 2,250 2,255 2,230 12,774 28,609,555
서흥 (008490) 15,910 310 1.99 15,390 16,560 15,390 100,184 1,624,070,850
일정실업 (008500) 10,940 340 3.21 10,600 11,200 10,600 3,493 37,716,630
윌비스 (008600) 734 -6 -.81 740 754 730 433,009 319,006,853
아남전자 (008700) 1,693 186 12.34 1,510 1,820 1,482 70,195,762 119,227,137,041
율촌화학 (008730) 26,750 750 2.88 26,250 27,250 26,250 93,614 2,520,867,800
호텔신라 (008770) 39,200 800 2.08 38,700 39,250 38,300 124,942 4,873,565,850
호텔신라우 (008775) 29,400 -100 -.34 29,650 29,650 29,300 1,398 41,050,850
금비 (008870) 61,400 -600 -.97 61,800 62,500 60,800 4,112 252,897,300
한미사이언스 (008930) 28,250 300 1.07 28,050 28,500 27,900 73,928 2,086,127,850
동양철관 (008970) 679 4 .59 676 689 671 2,056,252 1,398,839,921
KCTC (009070) 3,820 45 1.19 3,760 3,845 3,760 45,294 172,462,040
경인전자 (009140) 19,350 80 .42 19,270 19,370 19,070 3,700 70,949,530
삼성전기 (009150) 131,000 -800 -.61 133,300 134,100 131,000 259,904 34,274,218,900
삼성전기우 (009155) 59,800 300 .5 59,700 60,300 59,700 1,986 119,219,300
SIMPAC (009160) 3,795 -55 -1.43 3,850 3,915 3,785 86,883 330,566,630
한솔로지스틱스 (009180) 2,145 75 3.62 2,130 2,155 2,125 130,622 279,449,630
대양금속 (009190) 1,507 2 .13 1,490 1,527 1,490 59,401 89,020,514
무림페이퍼 (009200) 2,030 25 1.25 2,010 2,050 2,005 69,578 140,626,225
한샘 (009240) 46,100 350 .77 46,100 46,650 46,100 13,024 602,890,250
신원 (009270) 1,375 27 2 1,359 1,380 1,350 376,806 516,106,941
광동제약 (009290) 5,510 -40 -.72 5,570 5,590 5,500 43,914 243,076,400
참엔지니어링 (009310) 356 4 1.14 357 369 352 166,413 59,268,930
아진전자부품 (009320) 1,012 4 .4 1,019 1,019 995 31,946 32,205,107
태영건설 (009410) 2,100 5 .24 2,105 2,125 2,075 53,207 111,579,190
태영건설우 (009415) 4,200 95 2.31 4,105 4,240 4,105 444 1,853,140
한올바이오파마 (009420) 40,650 950 2.39 40,050 41,050 39,450 439,913 17,730,293,350
KC그린홀딩스 (009440) 1,000 -21 -2.06 1,021 1,022 990 28,090 28,152,184
경동나비엔 (009450) 80,300 -2800 -3.37 83,900 84,400 79,800 143,700 11,708,928,400
한창제지 (009460) 749 3 .4 758 764 743 137,215 103,220,192
삼화전기 (009470) 33,250 400 1.22 33,100 33,900 32,900 116,473 3,875,015,150
HD한국조선해양 (009540) 225,500 -6500 -2.8 234,000 234,000 224,500 228,138 51,809,484,000
무림P&P (009580) 2,655 -35 -1.3 2,685 2,690 2,650 55,496 147,725,700
모토닉 (009680) 9,070 220 2.49 8,940 9,130 8,860 108,464 980,375,350
삼정펄프 (009770) 25,400 -50 -.2 25,500 25,850 25,350 5,613 143,318,350
플레이그램 (009810) 383 9 2.41 374 383 370 241,039 90,143,813
한화솔루션 (009830) 20,150 150 .75 20,500 20,700 19,940 1,158,576 23,334,650,130
한화솔루션우 (009835) 17,610 150 .86 17,470 17,650 17,460 4,913 86,210,770
명신산업 (009900) 10,600 70 .66 10,540 10,720 10,540 60,094 639,535,330
영원무역홀딩스 (009970) 81,500 1300 1.62 81,300 82,100 80,400 7,123 581,640,900
한국내화 (010040) 2,110 -35 -1.63 2,110 2,140 2,105 26,694 56,439,385
OCI홀딩스 (010060) 78,000 -2700 -3.35 81,500 82,800 77,000 84,832 6,692,974,600
한국무브넥스 (010100) 7,040 860 13.92 6,190 7,710 6,190 2,021,700 14,195,857,200
LS ELECTRIC (010120) 220,500 -1500 -.68 226,000 226,500 217,500 278,569 61,795,017,500
고려아연 (010130) 795,000 -4000 -.5 798,000 811,000 787,000 21,145 16,895,464,000
삼성중공업 (010140) 13,400 50 .37 13,540 13,630 13,100 9,529,635 126,578,997,060
우진아이엔에스 (010400) 3,115 -5 -.16 3,120 3,210 3,085 3,531 11,084,300
한솔PNS (010420) 1,217 8 .66 1,209 1,220 1,198 81,514 98,461,145
에스엠벡셀 (010580) 1,189 0 0 1,200 1,215 1,176 31,858 37,807,941
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 125,600 -3100 -2.41 129,200 129,500 124,700 333,322 42,095,320,700
진양폴리 (010640) 7,900 390 5.19 7,590 8,120 7,420 532,653 4,196,791,700
화천기계 (010660) 2,875 90 3.23 2,810 2,880 2,785 255,262 728,717,750
화신 (010690) 7,000 60 .86 6,930 7,120 6,930 67,144 472,416,170
평화홀딩스 (010770) 3,770 75 2.03 3,655 3,770 3,460 377,418 1,371,854,715
아이에스동서 (010780) 19,010 -70 -.37 19,240 19,300 18,700 21,669 412,885,580
퍼스텍 (010820) 3,100 45 1.47 3,055 3,115 3,030 279,038 858,867,035
S-Oil (010950) 59,100 -200 -.34 59,400 60,100 58,800 98,985 5,869,159,300
S-Oil우 (010955) 39,600 -150 -.38 39,750 39,950 39,300 5,419 214,272,650
삼호개발 (010960) 3,020 0 0 3,030 3,030 3,000 10,089 30,362,280
진원생명과학 (011000) 2,125 -20 -.93 2,145 2,165 2,120 178,430 381,865,055
LG이노텍 (011070) 147,100 4300 3.01 143,500 147,700 143,500 136,572 19,963,000,700
에넥스 (011090) 517 5 .98 512 520 506 155,317 79,825,658
CJ씨푸드 (011150) 3,050 30 .99 2,995 3,090 2,995 406,086 1,243,009,300
CJ씨푸드1우 (011155) 16,760 -90 -.53 16,850 16,940 16,720 571 9,635,030
롯데케미칼 (011170) 54,700 1200 2.24 53,700 56,400 53,600 115,163 6,394,959,400
HMM (011200) 18,420 -40 -.22 18,490 18,750 18,420 1,175,783 21,797,636,280
현대위아 (011210) 38,650 700 1.84 38,150 39,150 37,750 60,507 2,336,989,850
삼화전자 (011230) 3,300 -65 -1.93 3,360 3,360 3,260 143,366 473,185,390
태림포장 (011280) 2,010 -5 -.25 2,045 2,045 1,999 50,972 102,484,754
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,323 -5 -.38 1,328 1,328 1,312 60,232 79,344,580
부산산업 (011390) 71,900 300 .42 71,700 73,300 71,100 5,471 395,643,300
갤럭시아에스엠 (011420) 2,010 -15 -.74 2,025 2,045 2,010 186,800 378,161,490
한농화성 (011500) 13,850 420 3.13 13,440 13,930 13,440 67,924 934,979,470
와이투솔루션 (011690) 2,050 188 10.1 1,862 2,335 1,852 1,516,834 3,241,952,539
한신기계 (011700) 3,295 -25 -.75 3,345 3,350 3,290 131,651 435,634,190
현대코퍼레이션 (011760) 18,850 -230 -1.21 19,080 19,090 18,760 45,742 862,089,210
금호석유 (011780) 110,600 4200 3.95 107,400 115,000 107,400 205,396 23,064,702,800
금호석유우 (011785) 52,900 2100 4.13 51,000 53,100 51,000 16,071 846,870,700
SKC (011790) 145,200 5600 4.01 140,500 148,500 140,300 783,896 113,356,777,600
STX (011810) 4,280 70 1.66 4,210 4,295 4,205 73,327 312,321,720
신성이엔지 (011930) 1,180 25 2.16 1,156 1,185 1,156 408,265 479,704,657
DB (012030) 1,258 37 3.03 1,233 1,262 1,221 296,336 370,317,503
영흥 (012160) 403 3 .75 405 405 400 53,907 21,647,643
아센디오 (012170) 240 -8 -3.23 255 255 240 661,249 161,778,366
계양전기 (012200) 1,600 40 2.56 1,560 1,615 1,553 63,081 99,813,990
계양전기우 (012205) 3,910 10 .26 3,900 3,965 3,900 472 1,842,660
영화금속 (012280) 883 6 .68 886 886 875 43,094 37,940,932
경동인베스트 (012320) 67,700 -400 -.59 68,000 68,400 66,700 13,944 943,035,500
현대모비스 (012330) 251,500 -1000 -.4 252,500 254,500 248,000 198,039 49,697,497,500
한화에어로스페이스 (012450) 402,500 -4000 -.98 409,000 410,500 399,500 181,769 73,411,197,500
더존비즈온 (012510) 74,800 4000 5.65 72,200 77,000 71,000 736,914 54,862,708,800
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,720 -15 -.55 2,725 2,760 2,700 44,562 121,364,565
HDC (012630) 12,780 400 3.23 12,320 12,950 12,320 202,281 2,573,015,260
모나리자 (012690) 2,945 10 .34 2,935 2,960 2,930 113,177 333,226,595
에스원 (012750) 59,000 1200 2.08 58,100 59,400 58,000 40,760 2,398,071,000
대창 (012800) 1,266 13 1.04 1,249 1,268 1,248 301,873 380,002,968
세우글로벌 (013000) 1,367 -18 -1.3 1,353 1,385 1,353 31,028 42,378,797
일성건설 (013360) 3,020 -55 -1.79 3,045 3,085 3,015 486,083 1,473,683,820
화승코퍼레이션 (013520) 1,508 27 1.82 1,471 1,508 1,470 16,935 25,227,101
디와이 (013570) 3,925 15 .38 3,865 3,955 3,865 20,517 80,438,225
계룡건설 (013580) 12,200 50 .41 12,100 12,280 12,100 11,229 137,220,410
까뮤이앤씨 (013700) 1,244 -1 -.08 1,242 1,280 1,223 307,466 382,120,029
지엠비코리아 (013870) 3,440 35 1.03 3,430 3,450 3,405 8,138 27,920,725
지누스 (013890) 21,750 900 4.32 20,850 22,250 20,650 227,098 4,936,331,600
한익스프레스 (014130) 3,465 -55 -1.56 3,540 3,540 3,430 26,145 90,853,865
대영포장 (014160) 1,508 68 4.72 1,414 1,555 1,414 14,323,625 21,612,037,743
금강공업 (014280) 4,070 50 1.24 4,065 4,085 4,020 56,373 228,642,895
금강공업우 (014285) 6,650 -150 -2.21 6,800 6,860 6,650 1,096 7,350,120
영보화학 (014440) 4,275 -100 -2.29 4,450 4,455 4,195 86,224 369,680,200
극동유화 (014530) 3,490 15 .43 3,500 3,530 3,465 67,421 234,790,635
태경비케이 (014580) 4,770 65 1.38 4,725 4,770 4,665 197,202 931,936,420
한솔케미칼 (014680) 90,500 1100 1.23 89,400 92,600 89,400 39,757 3,621,995,700
사조씨푸드 (014710) 5,070 -70 -1.36 5,110 5,210 5,020 160,202 818,793,500
HL D&I (014790) 2,200 40 1.85 2,300 2,300 2,140 36,745 81,217,470
동원시스템즈 (014820) 35,500 1000 2.9 34,750 35,750 34,550 25,490 901,372,150
동원시스템즈우 (014825) 17,920 -80 -.44 17,780 17,920 17,780 90 1,603,550
유니드 (014830) 69,400 300 .43 69,100 70,500 68,500 34,757 2,413,881,900
성문전자 (014910) 1,181 -2 -.17 1,190 1,198 1,172 38,524 45,481,873
성문전자우 (014915) 4,785 10 .21 4,770 4,790 4,770 13 62,205
인디에프 (014990) 910 10 1.11 928 960 909 283,226 260,972,306
이스타코 (015020) 1,270 -40 -3.05 1,305 1,320 1,257 536,541 683,815,698
대창단조 (015230) 5,100 -40 -.78 5,160 5,160 5,060 50,676 258,016,990
에이엔피 (015260) 530 7 1.34 554 554 516 58,137 30,832,700
예스코홀딩스 (015360) 50,100 -200 -.4 50,300 50,400 49,950 3,809 190,869,400
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,050 400 1.94 20,700 21,150 20,650 1,226,805 25,744,442,850
일진홀딩스 (015860) 3,740 -20 -.53 3,760 3,765 3,710 33,160 123,487,505
태경산업 (015890) 4,870 0 0 4,870 4,895 4,865 23,063 112,425,430
대현 (016090) 2,310 -20 -.86 2,340 2,345 2,270 186,706 428,852,705
삼성증권 (016360) 46,650 150 .32 46,600 46,700 46,200 228,253 10,622,777,000
KG스틸 (016380) 6,020 80 1.35 5,940 6,100 5,940 137,238 830,031,740
한세예스24홀딩스 (016450) 3,845 70 1.85 3,775 3,850 3,775 26,610 101,654,575
환인제약 (016580) 11,710 80 .69 11,630 11,750 11,620 7,950 92,832,630
신대양제지 (016590) 5,870 70 1.21 5,790 5,890 5,790 19,341 113,382,330
DB금융투자 (016610) 5,420 30 .56 5,390 5,450 5,350 83,216 448,465,540
대성홀딩스 (016710) 6,970 10 .14 6,960 7,080 6,900 11,636 80,974,350
두올 (016740) 2,860 25 .88 2,835 2,880 2,835 48,625 138,733,155
퍼시스 (016800) 41,700 -50 -.12 41,450 42,950 41,450 1,354 57,096,400
웅진 (016880) 899 16 1.81 878 900 858 158,837 139,320,109
광명전기 (017040) 1,480 -11 -.74 1,510 1,510 1,473 170,155 252,057,407
명문제약 (017180) 1,671 4 .24 1,674 1,674 1,653 35,342 58,836,466
우신시스템 (017370) 5,700 270 4.97 5,430 5,730 5,390 68,381 378,519,110
서울가스 (017390) 48,500 200 .41 48,300 48,700 48,200 3,156 153,123,700
수산중공업 (017550) 2,055 15 .74 2,040 2,090 2,030 80,272 164,851,120
SK텔레콤 (017670) 55,800 100 .18 55,700 56,100 55,500 385,639 21,517,370,600
현대엘리베이 (017800) 50,600 700 1.4 49,950 51,100 49,950 101,513 5,142,263,900
풀무원 (017810) 13,140 470 3.71 12,610 13,410 12,430 853,303 11,032,006,060
DS단석 (017860) 30,100 450 1.52 29,500 30,650 29,500 418,225 12,578,707,750
광전자 (017900) 1,760 -3 -.17 1,761 1,770 1,735 28,763 50,434,261
E1 (017940) 66,300 1300 2 65,200 66,900 65,100 11,115 734,014,100
한국카본 (017960) 13,840 -300 -2.12 14,140 14,200 13,650 375,704 5,195,547,540
애경산업 (018250) 12,330 70 .57 12,280 12,400 12,200 34,168 419,785,900
삼성에스디에스 (018260) 127,300 1600 1.27 125,800 129,500 124,800 254,589 32,491,363,500
조일알미늄 (018470) 1,470 24 1.66 1,440 1,502 1,439 349,523 512,896,597
동원금속 (018500) 1,855 -105 -5.36 1,955 1,955 1,839 840,312 1,576,235,446
SK가스 (018670) 234,500 23000 10.87 224,000 239,500 222,500 46,998 10,864,358,500
한온시스템 (018880) 4,245 65 1.56 4,215 4,270 4,185 700,297 2,969,901,380
신풍제약 (019170) 10,440 290 2.86 10,200 10,480 10,150 110,698 1,144,326,600
신풍제약우 (019175) 16,100 370 2.35 15,710 16,100 15,710 2,333 37,155,380
티에이치엔 (019180) 3,125 20 .64 3,135 3,145 3,090 67,893 211,537,840
세아특수강 (019440) 12,810 110 .87 12,710 12,930 12,710 3,338 42,680,910
엑시큐어하이트론 (019490) 829 -41 -4.71 866 890 818 4,361,499 3,678,079,382
대교 (019680) 2,305 15 .66 2,290 2,310 2,255 25,104 57,183,440
대교우B (019685) 1,280 -18 -1.39 1,288 1,312 1,276 18,620 24,005,632
한섬 (020000) 15,100 210 1.41 14,960 15,250 14,940 26,741 404,892,140
키다리스튜디오 (020120) 3,165 45 1.44 3,105 3,200 3,105 44,853 142,348,750
롯데에너지머티리얼즈 (020150) 21,250 250 1.19 20,850 21,750 20,850 75,950 1,629,907,850
아시아나항공 (020560) 10,600 40 .38 10,560 10,600 10,460 107,445 1,130,743,140
일진디스플 (020760) 867 0 0 899 899 861 22,518 19,635,754
서원 (021050) 1,161 18 1.57 1,148 1,180 1,143 134,064 154,911,950
코웨이 (021240) 79,200 1000 1.28 78,900 80,500 77,500 208,903 16,518,193,500
세원정공 (021820) 7,770 190 2.51 7,690 7,810 7,620 16,867 129,902,770
포스코DX (022100) 19,340 980 5.34 18,360 19,630 18,360 1,070,474 20,591,985,980
삼원강재 (023000) 2,345 5 .21 2,340 2,375 2,340 11,361 26,759,245
MH에탄올 (023150) 5,090 -10 -.2 5,200 5,200 5,080 2,909 14,844,200
한국종합기술 (023350) 5,310 0 0 5,270 5,530 5,270 30,705 164,399,840
동남합성 (023450) 33,400 -400 -1.18 33,800 33,800 31,450 3,547 117,229,550
롯데쇼핑 (023530) 54,400 600 1.12 53,800 54,800 53,800 38,302 2,085,771,800
다우기술 (023590) 17,780 -40 -.22 17,940 17,970 17,770 24,954 445,522,370
인지컨트롤스 (023800) 6,000 450 8.11 5,690 6,780 5,660 2,640,451 16,659,759,660
인팩 (023810) 5,640 60 1.08 5,580 5,650 5,570 5,742 32,192,120
에쓰씨엔지니어링 (023960) 1,243 -16 -1.27 1,265 1,270 1,200 207,475 255,811,883
WISCOM (024070) 1,900 48 2.59 1,856 1,900 1,840 12,724 23,793,504
디씨엠 (024090) 11,080 -10 -.09 11,220 11,220 11,010 5,210 57,677,470
기업은행 (024110) 15,200 10 .07 15,220 15,320 15,170 834,925 12,715,179,160
콜마홀딩스 (024720) 6,760 -20 -.29 6,780 6,840 6,740 14,024 94,973,910
대원화성 (024890) 992 -21 -2.07 1,013 1,013 990 66,261 65,887,600
덕양산업 (024900) 2,785 110 4.11 2,685 2,800 2,685 115,664 316,956,590
KPX케미칼 (025000) 42,300 500 1.2 42,150 42,300 41,750 2,909 122,336,500
SJM홀딩스 (025530) 3,090 0 0 3,080 3,110 3,070 10,398 32,165,650
한국단자 (025540) 79,900 500 .63 80,000 80,300 78,900 18,250 1,451,173,000
미래산업 (025560) 762 2 .26 753 770 753 215,264 164,053,984
제이준코스메틱 (025620) 3,830 10 .26 3,850 3,850 3,790 4,543 17,337,400
한솔홈데코 (025750) 885 -17 -1.88 890 925 879 1,832,206 1,647,601,297
이구산업 (025820) 4,150 -55 -1.31 4,225 4,265 4,110 148,935 619,904,710
남해화학 (025860) 6,460 100 1.57 6,400 6,510 6,390 92,178 595,276,910
한국주강 (025890) 1,813 23 1.28 1,796 1,825 1,796 6,136 11,095,493
스틱인베스트먼트 (026890) 8,350 50 .6 8,350 8,410 8,220 67,467 560,156,920
부국철강 (026940) 2,520 75 3.07 2,495 2,555 2,440 55,348 138,065,770
동서 (026960) 23,000 -150 -.65 23,500 23,500 23,000 53,258 1,234,385,200
BGF (027410) 3,350 -20 -.59 3,390 3,435 3,350 69,058 233,624,045
마니커 (027740) 849 4 .47 845 850 843 85,903 72,858,938
한국제지 (027970) 827 1 .12 826 830 819 59,838 49,370,762
삼성E&A (028050) 17,730 -340 -1.88 18,080 18,150 17,730 1,456,226 26,040,154,810
동아지질 (028100) 13,730 140 1.03 13,660 13,860 13,590 15,693 215,376,780
삼성물산 (028260) 118,500 -100 -.08 119,600 119,900 117,700 177,434 21,080,079,800
삼성물산우B (02826K) 89,000 100 .11 89,300 89,300 88,200 2,348 208,320,200
팬오션 (028670) 3,400 35 1.04 3,380 3,480 3,365 2,266,033 7,772,479,820
케이씨 (029460) 16,110 150 .94 16,030 16,200 15,920 7,815 125,322,950
신도리코 (029530) 38,200 0 0 38,000 38,400 38,000 2,635 100,704,200
삼성카드 (029780) 42,800 650 1.54 42,000 43,300 42,000 89,952 3,857,071,100
제일기획 (030000) 17,230 -110 -.63 17,340 17,350 17,190 194,531 3,356,645,130
NICE평가정보 (030190) 12,260 30 .25 12,230 12,270 12,100 71,283 867,453,906
KT (030200) 46,450 -250 -.54 46,750 47,750 46,450 458,850 21,775,165,456
다올투자증권 (030210) 2,805 -10 -.36 2,830 2,830 2,800 33,357 93,850,090
교보증권 (030610) 5,390 20 .37 5,370 5,430 5,350 14,062 75,515,990
동원수산 (030720) 4,895 0 0 4,990 4,990 4,890 2,033 9,995,450
신세계인터내셔날 (031430) 10,350 280 2.78 10,050 10,390 10,050 122,264 1,251,122,730
신세계푸드 (031440) 31,900 400 1.27 31,600 32,200 31,400 9,622 305,949,950
콤텍시스템 (031820) 533 13 2.5 519 535 519 86,223 45,722,019
롯데관광개발 (032350) 7,990 -20 -.25 8,010 8,120 7,970 91,842 736,283,920
황금에스티 (032560) 4,835 -35 -.72 4,895 4,895 4,830 21,017 101,864,970
LG유플러스 (032640) 10,190 240 2.41 10,040 10,300 10,030 1,052,183 10,737,311,990
삼성생명 (032830) 95,000 1100 1.17 94,900 96,900 94,400 331,635 31,586,262,300
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 17,840 940 5.56 17,220 18,380 17,150 1,202,828 21,498,900,420
체시스 (033250) 1,231 16 1.32 1,230 1,259 1,192 534,419 661,725,677
유나이티드제약 (033270) 18,870 810 4.49 18,060 18,970 18,020 52,543 979,975,240
SJG세종 (033530) 3,895 25 .65 3,885 3,940 3,870 13,783 53,644,505
KT&G (033780) 111,000 600 .54 110,400 113,000 110,400 162,854 18,177,994,000
무학 (033920) 6,230 80 1.3 6,150 6,240 6,120 20,773 128,914,660
두산에너빌리티 (034020) 23,950 -450 -1.84 24,600 24,600 23,700 5,969,958 143,635,711,150
SBS (034120) 23,200 1200 5.45 22,250 23,750 22,000 405,990 9,386,562,050
LG디스플레이 (034220) 9,140 70 .77 9,100 9,220 9,100 718,924 6,594,312,050
파라다이스 (034230) 9,910 -60 -.6 9,960 10,080 9,910 150,894 1,505,559,380
신세계건설 (034300) 18,160 0 0 0 0 0 0 0
NICE (034310) 10,580 -20 -.19 10,610 10,660 10,580 15,074 159,838,270
인천도시가스 (034590) 24,200 -50 -.21 24,200 24,300 24,100 1,225 29,609,150
SK (034730) 140,700 800 .57 140,500 142,400 140,100 74,228 10,460,269,700
SK우 (03473K) 116,300 400 .35 115,700 117,500 115,700 739 85,964,400
한국토지신탁 (034830) 994 3 .3 993 995 991 103,867 103,159,651
HS애드 (035000) 6,900 250 3.76 6,660 6,900 6,650 187,820 1,261,295,700
백산 (035150) 14,630 240 1.67 14,330 14,750 14,330 83,341 1,212,836,980
강원랜드 (035250) 16,370 70 .43 16,380 16,500 16,340 243,771 4,000,777,130
NAVER (035420) 229,000 10500 4.81 222,500 232,000 219,000 2,336,982 532,714,938,250
신세계 I&C (035510) 13,010 150 1.17 12,840 13,350 12,840 299,260 3,905,773,650
카카오 (035720) 43,200 2300 5.62 41,300 43,550 41,000 10,732,661 457,544,811,250
콘텐트리중앙 (036420) 7,860 350 4.66 7,420 7,860 7,420 34,285 263,536,340
한국가스공사 (036460) 36,000 1450 4.2 35,100 36,500 35,050 1,023,338 36,726,185,400
SNT홀딩스 (036530) 26,500 200 .76 26,300 26,950 26,200 20,055 532,370,750
엔씨소프트 (036570) 173,500 5200 3.09 169,500 174,900 169,100 84,118 14,510,378,800
팜스코 (036580) 2,055 15 .74 2,060 2,060 2,010 20,212 41,272,255
YG PLUS (037270) 4,085 10 .25 4,030 4,140 4,030 637,080 2,609,672,595
LG헬로비전 (037560) 2,435 20 .83 2,395 2,445 2,385 46,410 112,559,845
광주신세계 (037710) 29,550 650 2.25 29,050 29,650 29,000 18,289 535,627,650
하나투어 (039130) 56,300 -100 -.18 56,400 57,500 56,200 73,913 4,199,639,700
키움증권 (039490) 117,000 -8100 -6.47 125,300 125,300 116,600 229,551 27,356,442,600
HDC랩스 (039570) 8,090 100 1.25 7,990 8,140 7,950 15,747 127,166,830
상신브레이크 (041650) 2,895 20 .7 2,860 2,915 2,850 42,460 122,076,335
한화오션 (042660) 60,000 -900 -1.48 61,500 62,500 58,400 6,764,963 406,652,351,000
HD현대인프라코어 (042670) 7,200 -330 -4.38 7,530 7,530 7,180 1,888,089 13,710,995,230
한미반도체 (042700) 109,000 2900 2.73 107,600 110,900 107,200 779,693 85,010,447,000
주연테크 (044380) 346 1 .29 348 350 343 99,052 34,230,676
KSS해운 (044450) 8,410 -40 -.47 8,450 8,490 8,360 14,278 120,245,190
코스맥스비티아이 (044820) 8,510 -30 -.35 8,600 8,600 8,470 2,443 20,752,280
대우건설 (047040) 3,225 10 .31 3,215 3,290 3,215 683,073 2,219,167,940
포스코인터내셔널 (047050) 41,150 1100 2.75 40,400 41,900 40,350 450,001 18,564,652,000
유니온머티리얼 (047400) 2,465 -50 -1.99 2,450 2,505 2,370 1,642,040 4,029,249,785
한국항공우주 (047810) 52,300 100 .19 52,500 52,700 51,800 337,503 17,629,257,100
동원F&B (049770) 30,900 400 1.31 30,750 31,500 30,550 40,456 1,260,382,450
우진플라임 (049800) 2,015 28 1.41 1,983 2,020 1,966 8,800 17,607,051
한전KPS (051600) 46,000 -800 -1.71 46,800 47,100 45,750 149,748 6,902,806,150
진양화학 (051630) 5,520 575 11.63 4,845 5,790 4,845 2,080,539 11,172,378,845
LG생활건강 (051900) 311,000 15000 5.07 301,500 311,500 300,500 80,537 24,818,223,500
LG생활건강우 (051905) 127,200 3400 2.75 124,300 128,800 124,200 16,660 2,101,685,300
LG화학 (051910) 221,500 8500 3.99 213,500 224,500 213,500 499,007 110,517,877,500
LG화학우 (051915) 127,400 400 .31 126,900 131,700 126,700 41,920 5,441,804,200
한전기술 (052690) 67,600 -1600 -2.31 69,400 69,800 67,300 156,935 10,660,606,200
스카이라이프 (053210) 4,375 20 .46 4,310 4,375 4,310 21,653 94,079,265
한미글로벌 (053690) 17,460 -180 -1.02 17,510 17,640 17,320 91,938 1,608,256,620
테이팩스 (055490) 12,700 370 3 12,330 12,710 12,330 8,227 103,815,190
신한지주 (055550) 50,700 -300 -.59 51,200 52,000 50,600 1,164,141 59,500,001,800
현대홈쇼핑 (057050) 52,500 2750 5.53 50,000 52,900 50,000 58,891 3,054,462,900
포스코스틸리온 (058430) 29,450 200 .68 29,450 29,850 29,400 15,211 450,468,800
세아홀딩스 (058650) 94,900 -900 -.94 96,400 96,400 94,700 34 3,228,900
다스코 (058730) 2,970 -5 -.17 2,980 3,010 2,965 52,919 157,907,760
KTcs (058850) 2,870 80 2.87 2,805 2,885 2,700 373,285 1,066,004,635
KTis (058860) 2,740 55 2.05 2,685 2,750 2,685 159,992 436,956,300
HL홀딩스 (060980) 34,150 50 .15 34,600 34,600 34,100 4,575 156,407,900
산일전기 (062040) 71,600 -2900 -3.89 75,500 75,900 70,800 1,386,547 100,674,143,900
종근당바이오 (063160) 21,300 -50 -.23 21,500 21,500 21,050 8,776 186,040,850
현대로템 (064350) 61,100 1300 2.17 60,400 61,300 59,200 882,387 53,201,211,200
LG씨엔에스 (064400) 55,800 -6100 -9.85 60,500 61,900 54,900 11,928,487 696,272,604,400
SNT모티브 (064960) 25,650 -350 -1.35 26,450 26,450 25,200 48,033 1,224,654,900
LG전자 (066570) 79,900 1500 1.91 79,100 80,300 78,900 434,946 34,673,247,300
LG전자우 (066575) 39,100 350 .9 38,750 39,200 38,600 22,311 868,751,550
엘앤에프 (066970) 83,100 3200 4.01 80,100 84,000 80,100 232,593 19,201,917,000
세이브존I&C (067830) 2,000 -10 -.5 2,015 2,030 2,000 23,028 46,173,575
셀트리온 (068270) 178,300 900 .51 177,500 179,300 176,200 387,834 68,987,880,600
삼성출판사 (068290) 15,150 20 .13 15,260 15,350 15,150 9,624 146,612,600
TKG휴켐스 (069260) 16,450 70 .43 16,380 16,620 16,380 31,373 518,463,410
대호에이엘 (069460) 1,178 -2 -.17 1,180 1,180 1,163 43,883 51,522,860
대웅제약 (069620) 140,000 1500 1.08 139,700 141,900 137,100 21,570 3,014,971,900
한세엠케이 (069640) 1,193 -6 -.5 1,199 1,199 1,188 6,314 7,516,935
DSR제강 (069730) 3,600 5 .14 3,565 3,610 3,565 3,720 13,382,580
현대백화점 (069960) 52,400 -600 -1.13 53,200 54,300 52,100 107,119 5,665,042,800
모나용평 (070960) 3,955 45 1.15 3,910 4,250 3,880 1,733,938 7,013,732,850
한국금융지주 (071050) 79,000 0 0 79,800 79,800 78,100 84,651 6,655,277,900
한국금융지주우 (071055) 56,700 100 .18 56,300 57,000 56,000 9,982 563,962,100
하이스틸 (071090) 3,000 -45 -1.48 3,000 3,035 2,985 101,352 304,083,875
지역난방공사 (071320) 43,000 850 2.02 42,200 43,450 42,050 24,757 1,063,712,000
롯데하이마트 (071840) 7,380 70 .96 7,270 7,400 7,270 12,250 89,862,310
코아스 (071950) 9,400 180 1.95 9,440 9,490 9,080 21,140 196,172,190
HD현대마린엔진 (071970) 28,500 -1150 -3.88 29,900 29,950 28,000 828,163 23,795,238,300
유엔젤 (072130) 4,540 -345 -7.06 4,895 5,500 4,370 2,770,367 13,868,422,670
농심홀딩스 (072710) 63,800 600 .95 63,100 63,800 63,100 1,216 77,179,400
금호타이어 (073240) 5,100 80 1.59 5,050 5,200 5,050 634,599 3,247,944,300
이엔플러스 (074610) 961 23 2.45 930 982 930 340,432 328,415,951
새론오토모티브 (075180) 3,370 -70 -2.03 3,440 3,495 3,370 14,502 49,543,300
세진중공업 (075580) 8,820 -260 -2.86 9,170 9,180 8,760 417,418 3,698,558,620
유니퀘스트 (077500) 6,310 190 3.1 6,120 6,520 6,120 384,134 2,440,414,660
STX엔진 (077970) 22,300 -1000 -4.29 23,350 23,400 22,050 419,084 9,414,461,450
텔코웨어 (078000) 8,840 10 .11 8,920 9,030 8,760 4,331 38,176,490
에이블씨엔씨 (078520) 6,830 100 1.49 6,810 6,850 6,740 30,311 206,262,080
GS (078930) 38,450 450 1.18 38,000 38,600 38,000 105,530 4,048,308,850
GS우 (078935) 36,550 -50 -.14 36,750 36,800 36,450 3,565 130,569,750
CJ CGV (079160) 5,160 130 2.58 5,010 5,210 5,010 155,546 796,769,760
현대리바트 (079430) 7,610 120 1.6 7,440 7,630 7,440 21,526 162,722,750
LIG넥스원 (079550) 249,000 1500 .61 248,000 252,500 246,000 189,884 47,160,733,500
전진건설로봇 (079900) 37,400 550 1.49 36,800 37,900 36,500 426,852 15,898,804,700
휴비스 (079980) 2,535 10 .4 2,510 2,575 2,510 28,199 71,522,645
일진다이아 (081000) 10,920 70 .65 10,850 10,950 10,800 6,167 67,167,000
휠라홀딩스 (081660) 39,100 550 1.43 38,800 39,300 38,600 98,715 3,855,103,100
동양생명 (082640) 4,585 0 0 4,585 4,620 4,570 54,424 250,280,110
한화엔진 (082740) 22,950 -1150 -4.77 24,400 24,400 22,650 2,605,802 60,381,685,000
그린케미칼 (083420) 7,130 0 0 7,180 7,300 6,950 332,067 2,361,587,070
대한제강 (084010) 15,720 -650 -3.97 16,210 16,360 15,630 51,218 811,936,140
동양고속 (084670) 7,100 -40 -.56 7,170 7,170 7,090 2,160 15,362,240
이월드 (084680) 1,462 42 2.96 1,420 1,474 1,420 94,885 137,721,097
대상홀딩스 (084690) 10,800 150 1.41 10,770 11,180 10,730 897,650 9,774,601,390
대상홀딩스우 (084695) 20,500 300 1.49 20,450 20,800 20,450 15,973 327,741,650
TBH글로벌 (084870) 1,104 0 0 1,120 1,120 1,095 7,097 7,838,323
엔케이 (085310) 966 -7 -.72 980 984 950 341,126 328,743,571
미래에셋생명 (085620) 4,710 -120 -2.48 4,820 4,885 4,700 58,172 275,339,265
현대글로비스 (086280) 142,700 500 .35 143,100 143,100 139,100 163,949 23,055,375,700
하나금융지주 (086790) 61,800 300 .49 61,900 63,700 61,300 1,406,330 87,864,963,400
이리츠코크렙 (088260) 4,060 -35 -.85 4,110 4,110 4,045 34,990 142,618,425
한화생명 (088350) 2,495 10 .4 2,500 2,515 2,485 603,723 1,507,124,710
진도 (088790) 1,788 -2 -.11 1,792 1,809 1,771 23,285 41,567,857
맥쿼리인프라 (088980) 10,810 230 2.17 10,590 10,850 10,590 1,451,371 15,647,817,420
HDC현대EP (089470) 3,440 0 0 3,440 3,445 3,405 9,258 31,770,415
제주항공 (089590) 7,330 130 1.81 7,200 7,340 7,200 109,421 798,825,660
롯데렌탈 (089860) 28,450 -50 -.18 28,750 28,750 28,300 12,378 351,537,650
평화산업 (090080) 1,110 10 .91 1,084 1,110 1,084 371,499 409,125,462
노루페인트 (090350) 7,510 30 .4 7,420 7,520 7,420 16,434 123,125,010
노루페인트우 (090355) 12,000 390 3.36 11,610 12,130 11,610 1,742 20,507,790
메타랩스 (090370) 1,290 13 1.02 1,270 1,312 1,270 7,372 9,521,524
아모레퍼시픽 (090430) 122,900 -3900 -3.08 126,800 126,900 122,000 266,225 32,885,791,200
아모레퍼시픽우 (090435) 36,650 -550 -1.48 37,200 37,250 36,450 3,845 141,205,050
비에이치 (090460) 15,090 260 1.75 14,840 15,160 14,840 193,817 2,914,390,700
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 3,280 15 .46 3,240 3,490 3,230 7,896,757 26,451,707,645
디아이씨 (092200) 4,085 30 .74 4,045 4,135 4,045 309,587 1,263,384,715
KEC (092220) 797 0 0 795 821 778 470,559 378,498,834
KPX홀딩스 (092230) 51,800 100 .19 51,700 52,300 51,700 650 33,669,100
기신정기 (092440) 2,510 -20 -.79 2,540 2,545 2,495 29,769 74,938,030
동양피스톤 (092780) 4,360 45 1.04 4,345 4,360 4,280 6,152 26,590,090
넥스틸 (092790) 8,870 60 .68 8,810 8,960 8,690 505,547 4,462,304,060
LF (093050) 16,310 180 1.12 16,130 16,310 16,030 64,632 1,042,337,380
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,200 -90 -3.93 2,270 2,320 2,180 658,880 1,464,507,585
후성 (093370) 4,905 160 3.37 4,775 5,030 4,775 291,243 1,441,100,280
효성ITX (094280) 11,930 110 .93 11,900 11,980 11,830 7,146 85,127,490
맵스리얼티1 (094800) 4,095 -10 -.24 4,100 4,120 4,090 34,331 140,759,385
AJ네트웍스 (095570) 4,050 195 5.06 3,900 4,100 3,900 106,240 426,874,785
웅진씽크빅 (095720) 1,556 1 .06 1,555 1,562 1,547 58,886 91,558,100
JW홀딩스 (096760) 3,045 25 .83 3,020 3,050 3,015 29,499 89,405,120
SK이노베이션 (096770) 125,800 2400 1.94 123,500 126,400 122,900 155,635 19,431,402,600
SK이노베이션우 (096775) 77,900 400 .52 77,500 78,600 76,400 874 68,096,400
HJ중공업 (097230) 6,240 -380 -5.74 6,610 6,620 6,110 1,657,502 10,394,341,880
엠씨넥스 (097520) 23,000 0 0 23,150 23,300 22,750 53,488 1,229,207,850
CJ제일제당 (097950) 244,000 2000 .83 245,500 252,500 243,000 88,275 21,835,978,500
CJ제일제당 우 (097955) 128,000 1100 .87 126,900 128,800 126,900 4,988 638,584,900
SK오션플랜트 (100090) 11,860 -60 -.5 12,050 12,150 11,810 161,854 1,930,164,890
비상교육 (100220) 4,450 5 .11 4,490 4,490 4,420 6,152 27,408,105
진양홀딩스 (100250) 3,150 70 2.27 3,080 3,220 3,050 159,079 499,782,895
SNT에너지 (100840) 28,500 -300 -1.04 28,650 29,500 27,550 251,359 7,100,444,600
인바이오젠 (101140) 5,180 310 6.37 4,870 5,350 4,870 27,154 138,532,615
해태제과식품 (101530) 5,780 60 1.05 5,730 5,800 5,730 15,995 92,369,920
동성케미컬 (102260) 3,800 -10 -.26 3,805 3,850 3,795 19,532 74,689,570
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 13,020 180 1.4 12,750 13,020 12,750 14,242 183,407,810
풍산 (103140) 52,200 300 .58 52,300 52,800 51,900 105,819 5,517,161,700
일진전기 (103590) 32,350 100 .31 33,100 33,450 31,800 773,284 25,177,489,600
한국철강 (104700) 7,800 70 .91 7,730 7,830 7,730 8,625 67,141,570
KB금융 (105560) 91,000 -300 -.33 92,300 93,300 90,400 898,948 82,081,272,600
한세실업 (105630) 13,020 60 .46 13,060 13,140 12,990 24,471 319,577,900
우진 (105840) 7,710 -130 -1.66 7,890 7,930 7,670 130,285 1,006,114,940
미원홀딩스 (107590) 71,200 -1200 -1.66 72,400 72,400 70,400 43 3,100,200
LX세미콘 (108320) 56,900 700 1.25 56,000 57,200 56,000 29,361 1,668,189,300
LX하우시스 (108670) 29,950 100 .34 29,950 30,250 29,850 26,725 803,138,800
LX하우시스우 (108675) 19,720 -280 -1.4 20,100 20,150 19,700 3,334 66,125,570
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,300 60 .83 7,180 7,340 7,180 13,794 100,281,830
동인기연 (111380) 15,990 -150 -.93 16,000 16,280 15,940 10,232 163,539,710
영원무역 (111770) 42,950 -150 -.35 43,450 43,600 42,650 44,771 1,931,343,950
씨에스윈드 (112610) 40,400 700 1.76 40,100 41,550 40,000 287,280 11,705,716,650
GKL (114090) 11,700 -260 -2.17 11,960 12,080 11,700 52,620 622,010,720
대성에너지 (117580) 8,340 -10 -.12 8,320 8,440 8,280 108,928 910,425,550
메타케어 (118000) 309 2 .65 313 313 305 91,903 28,297,076
KC코트렐 (119650) 558 1 .18 557 570 556 78,893 44,308,596
조선선재 (120030) 97,500 200 .21 97,200 97,800 96,900 1,147 111,621,800
코오롱인더 (120110) 28,400 1900 7.17 26,700 28,650 26,700 239,570 6,734,240,850
코오롱인더우 (120115) 18,550 130 .71 18,540 18,740 18,530 4,005 74,669,140
아이마켓코리아 (122900) 7,670 10 .13 7,650 7,700 7,650 20,361 156,109,570
한국화장품 (123690) 6,220 40 .65 6,200 6,270 6,160 31,718 196,474,370
SJM (123700) 2,845 15 .53 2,830 2,865 2,825 6,123 17,371,280
한국자산신탁 (123890) 2,765 -10 -.36 2,780 2,785 2,760 228,365 632,170,010
현대퓨처넷 (126560) 3,410 60 1.79 3,325 3,420 3,325 156,637 529,674,985
수산인더스트리 (126720) 20,700 -500 -2.36 21,250 21,300 20,600 51,082 1,062,552,400
대성산업 (128820) 3,200 5 .16 3,160 3,260 3,160 98,292 315,473,805
한미약품 (128940) 251,500 13500 5.67 242,500 252,500 242,500 93,460 23,138,200,000
인터지스 (129260) 2,370 55 2.38 2,340 2,375 2,315 111,361 261,944,740
한전산업 (130660) 11,680 -170 -1.43 11,830 11,900 11,570 386,430 4,514,731,940
화인베스틸 (133820) 1,106 37 3.46 1,069 1,116 1,069 128,969 141,880,217
미원화학 (134380) 76,100 0 0 76,100 77,400 76,000 339 25,787,500
시디즈 (134790) 22,650 100 .44 22,550 22,700 22,450 2,233 50,503,200
선진 (136490) 5,620 50 .9 5,570 5,680 5,520 16,634 93,532,260
에스디바이오센서 (137310) 11,780 200 1.73 11,450 12,100 11,450 267,433 3,169,054,780
메리츠금융지주 (138040) 113,300 300 .27 113,500 114,500 112,000 236,389 26,637,204,400
코오롱ENP (138490) 5,820 80 1.39 5,750 5,840 5,740 110,491 639,884,660
BNK금융지주 (138930) 11,920 20 .17 12,030 12,100 11,850 705,913 8,452,916,080
DGB금융지주 (139130) 9,220 40 .44 9,230 9,360 9,190 538,859 5,002,088,590
이마트 (139480) 63,000 -1200 -1.87 64,000 64,500 62,900 89,980 5,707,586,000
아주스틸 (139990) 3,925 50 1.29 3,890 3,930 3,855 16,495 64,334,475
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 2,020 -15 -.74 2,055 2,055 2,005 2,426 4,939,650
다이나믹디자인 (145210) 1,402 54 4.01 1,352 1,442 1,332 240,875 336,443,417
케이탑리츠 (145270) 971 -20 -2.02 995 999 963 316,492 309,457,346
덴티움 (145720) 69,100 -600 -.86 69,800 70,800 68,600 47,289 3,297,246,000
삼양사 (145990) 44,850 350 .79 44,250 45,150 44,250 6,450 288,550,250
삼양사우 (145995) 28,000 0 0 28,000 28,250 28,000 1,139 31,982,550
한국ANKOR유전 (152550) 392 0 0 376 447 373 38,083,730 15,695,966,894
DSR (155660) 3,825 45 1.19 3,785 3,825 3,775 4,518 17,147,845
애경케미칼 (161000) 6,840 140 2.09 6,710 6,920 6,710 108,179 736,967,820
한국타이어앤테크놀로지 (161390) 37,750 -2300 -5.74 39,850 39,850 36,650 1,135,686 42,648,989,800
한국콜마 (161890) 60,200 -400 -.66 61,400 61,600 60,000 135,512 8,183,735,100
동일고무벨트 (163560) 7,090 60 .85 7,090 7,170 7,030 27,852 197,841,980
한국패러랠 (168490) 131 -2 -1.5 132 138 128 4,673,877 616,955,465
동아에스티 (170900) 50,500 750 1.51 50,200 50,600 49,300 24,274 1,213,224,900
JB금융지주 (175330) 19,520 30 .15 19,540 19,990 19,300 275,383 5,416,299,910
PI첨단소재 (178920) 17,620 950 5.7 16,690 17,990 16,690 75,275 1,326,298,820
한진칼 (180640) 82,800 0 0 84,800 84,900 82,500 22,801 1,893,015,400
한진칼우 (18064K) 24,450 450 1.88 24,000 24,500 24,000 535 13,068,550
NHN (181710) 19,790 140 .71 19,430 19,880 19,430 57,628 1,134,450,750
아세아시멘트 (183190) 10,570 -30 -.28 10,630 10,630 10,490 36,114 380,958,210
종근당 (185750) 82,400 400 .49 82,600 83,900 81,900 25,176 2,080,385,800
더블유게임즈 (192080) 49,000 950 1.98 48,050 49,300 48,000 31,190 1,525,519,550
쿠쿠홀딩스 (192400) 22,700 50 .22 22,750 22,750 22,500 6,560 148,814,750
드림텍 (192650) 7,280 250 3.56 7,050 7,360 7,050 209,005 1,511,939,580
코스맥스 (192820) 154,500 -2200 -1.4 158,000 158,000 150,600 152,021 23,238,984,500
제이에스코퍼레이션 (194370) 13,970 170 1.23 13,800 14,000 13,730 15,777 218,861,410
해성디에스 (195870) 24,750 1350 5.77 23,650 24,900 23,600 48,098 1,172,672,700
서연이화 (200880) 12,320 430 3.62 12,010 12,420 12,000 86,367 1,057,854,460
스타에스엠리츠 (204210) 2,095 -5 -.24 2,130 2,135 2,065 15,392 32,242,165
HL만도 (204320) 42,300 450 1.08 41,950 42,500 41,750 87,882 3,701,851,750
삼성바이오로직스 (207940) 1,085,000 13000 1.21 1,073,000 1,091,000 1,062,000 58,414 63,045,616,000
디와이파워 (210540) 11,580 -210 -1.78 11,790 11,790 11,560 19,757 229,858,310
SK디앤디 (210980) 6,450 90 1.42 6,360 6,460 6,350 21,258 136,530,560
한솔제지 (213500) 8,440 0 0 8,430 8,500 8,430 30,370 256,971,450
이노션 (214320) 18,280 180 .99 18,080 18,320 18,070 65,925 1,201,345,610
금호에이치티 (214330) 675 -5 -.74 681 687 668 305,957 207,381,966
경보제약 (214390) 6,560 -30 -.46 6,590 6,640 6,430 25,255 164,598,480
토니모리 (214420) 6,190 -80 -1.28 6,230 6,310 6,110 82,313 509,950,990
잇츠한불 (226320) 12,010 110 .92 11,800 12,060 11,800 12,382 148,070,610
현대코퍼레이션홀딩스 (227840) 10,280 10 .1 10,270 10,310 10,240 3,444 35,351,170
LS에코에너지 (229640) 43,600 -1700 -3.75 45,350 45,600 42,400 469,130 20,700,562,950
JW생명과학 (234080) 10,630 250 2.41 10,400 10,690 10,000 30,157 316,040,950
두산밥캣 (241560) 47,100 -750 -1.57 47,900 48,200 46,700 405,285 19,107,783,300
화승엔터프라이즈 (241590) 10,730 310 2.98 10,320 10,960 10,110 412,340 4,416,717,870
에이플러스에셋 (244920) 4,155 55 1.34 4,120 4,185 4,090 77,857 322,427,035
솔루엠 (248070) 18,530 0 0 18,580 18,720 18,460 80,325 1,490,053,730
샘표식품 (248170) 26,100 -700 -2.61 26,500 26,550 25,850 42,722 1,118,693,450
일동제약 (249420) 11,250 150 1.35 11,100 11,340 11,100 39,917 447,343,250
넷마블 (251270) 45,000 500 1.12 44,400 45,700 44,350 99,483 4,490,856,400
크래프톤 (259960) 376,000 13500 3.72 362,500 376,000 359,000 191,557 71,184,404,500
크라운제과 (264900) 7,820 100 1.3 7,830 7,840 7,730 5,615 43,735,440
크라운제과우 (26490K) 9,620 40 .42 9,550 9,640 9,520 543 5,192,290
HD현대 (267250) 81,500 -300 -.37 81,800 82,200 80,500 130,523 10,581,724,000
HD현대일렉트릭 (267260) 391,500 -10500 -2.61 402,000 405,000 390,000 279,223 110,458,193,500
HD현대건설기계 (267270) 63,800 -2600 -3.92 66,500 66,600 63,600 209,491 13,527,000,000
경동도시가스 (267290) 17,580 110 .63 17,470 17,580 17,460 3,469 60,710,830
아시아나IDT (267850) 11,900 210 1.8 11,690 11,950 11,690 8,409 99,755,170
미원에스씨 (268280) 133,000 -800 -.6 134,700 134,700 132,500 668 88,773,100
오리온 (271560) 100,200 400 .4 100,300 101,900 99,700 97,887 9,864,164,200
일진하이솔루스 (271940) 15,540 210 1.37 15,330 15,700 15,300 32,847 509,577,500
제일약품 (271980) 11,400 280 2.52 11,050 11,510 11,050 10,193 115,558,940
한화시스템 (272210) 25,850 -100 -.39 26,300 26,450 25,350 1,816,479 46,941,618,700
진에어 (272450) 9,800 100 1.03 9,700 9,840 9,700 127,512 1,245,639,620
삼양패키징 (272550) 15,250 20 .13 15,230 15,280 15,190 6,948 105,852,600
에이피알 (278470) 47,500 2400 5.32 46,300 48,300 46,000 625,975 29,568,357,150
롯데웰푸드 (280360) 103,900 2600 2.57 102,400 105,700 101,300 13,184 1,373,738,700
케이씨텍 (281820) 29,500 300 1.03 29,200 29,800 28,950 53,518 1,607,172,000
BGF리테일 (282330) 103,200 500 .49 103,900 105,100 102,700 18,777 1,961,844,900
쿠쿠홈시스 (284740) 19,720 320 1.65 19,400 19,740 19,400 15,772 308,537,840
SK케미칼 (285130) 40,900 700 1.74 40,100 41,450 40,100 21,179 870,520,600
SK케미칼우 (28513K) 18,680 240 1.3 18,440 18,800 18,430 735 13,594,500
롯데이노베이트 (286940) 20,100 440 2.24 19,680 20,150 19,680 30,607 609,926,650
하나제약 (293480) 10,220 20 .2 10,280 10,300 10,200 14,076 144,102,010
신한알파리츠 (293940) 5,710 30 .53 5,700 5,740 5,680 55,609 317,633,960
HDC현대산업개발 (294870) 17,650 1010 6.07 16,640 18,160 16,430 796,764 14,039,620,180
효성화학 (298000) 38,100 400 1.06 37,700 38,750 37,650 5,454 207,854,150
효성티앤씨 (298020) 225,500 -1500 -.66 223,500 231,500 223,500 9,552 2,172,063,000
효성중공업 (298040) 503,000 -9000 -1.76 507,000 521,000 499,500 62,765 31,856,741,000
HS효성첨단소재 (298050) 196,000 21300 12.19 176,700 197,900 176,700 71,385 13,672,621,000
에어부산 (298690) 2,330 5 .22 2,350 2,355 2,315 136,690 319,314,955
한일시멘트 (300720) 14,940 -350 -2.29 15,300 15,550 14,940 38,016 575,449,040
SK바이오사이언스 (302440) 49,000 1000 2.08 48,500 49,200 48,350 65,349 3,189,311,400
세아제강 (306200) 144,500 1500 1.05 142,100 153,500 138,600 108,861 15,841,624,100
현대오토에버 (307950) 149,900 8600 6.09 142,300 149,900 142,300 191,494 28,243,434,100
씨티알모빌리티 (308170) 5,680 -20 -.35 5,700 5,800 5,600 2,749 15,628,920
우리금융지주 (316140) 15,740 60 .38 15,680 15,890 15,670 1,527,395 24,063,849,240
자이에스앤디 (317400) 3,030 5 .17 2,995 3,100 2,995 27,454 83,605,700
HD현대에너지솔루션 (322000) 24,450 450 1.88 24,050 24,750 24,050 84,604 2,071,121,100
카카오뱅크 (323410) 22,850 1550 7.28 21,900 23,150 21,650 2,985,066 67,643,882,400
SK바이오팜 (326030) 108,400 2200 2.07 106,500 109,600 105,000 207,315 22,263,352,900
HD현대중공업 (329180) 309,500 -11000 -3.43 324,000 324,000 308,500 307,890 96,252,452,500
롯데리츠 (330590) 3,060 10 .33 3,050 3,070 3,035 124,951 381,455,220
이지스밸류리츠 (334890) 4,195 40 .96 4,170 4,220 4,160 35,131 147,198,075
두산퓨얼셀 (336260) 15,920 0 0 15,920 16,340 15,870 134,420 2,149,172,590
두산퓨얼셀1우 (33626K) 4,795 0 0 4,800 4,860 4,725 11,877 56,745,005
두산퓨얼셀2우B (33626L) 7,780 -280 -3.47 8,040 8,040 7,780 1,364 10,659,910
솔루스첨단소재 (336370) 9,160 340 3.85 8,860 9,220 8,860 207,404 1,896,628,590
솔루스첨단소재1우 (33637K) 2,130 60 2.9 2,070 2,155 2,065 35,426 74,864,015
솔루스첨단소재2우B (33637L) 4,460 60 1.36 4,395 4,560 4,395 8,352 37,331,240
NH프라임리츠 (338100) 4,195 55 1.33 4,140 4,200 4,135 18,366 76,716,470
교촌에프앤비 (339770) 5,140 40 .78 5,160 5,190 5,060 74,599 381,572,310
KCC글라스 (344820) 35,350 -100 -.28 35,400 35,650 35,300 15,208 538,083,700
제이알글로벌리츠 (348950) 2,480 0 0 2,485 2,520 2,475 245,174 612,387,890
이지스레지던스리츠 (350520) 3,895 30 .78 3,880 3,895 3,855 49,250 191,070,200
하이브 (352820) 236,000 3000 1.29 235,500 237,500 231,500 177,305 41,784,276,500
대덕전자 (353200) 17,620 610 3.59 17,250 17,710 17,180 512,079 8,966,513,370
대덕전자1우 (35320K) 7,990 -10 -.13 8,050 8,080 7,990 2,720 21,839,350
코람코라이프인프라리츠 (357120) 4,000 0 0 4,035 4,035 3,995 40,734 163,127,225
미래에셋맵스리츠 (357250) 2,505 5 .2 2,510 2,510 2,490 11,800 29,491,380
마스턴프리미어리츠 (357430) 1,494 4 .27 1,500 1,500 1,490 10,441 15,602,344
SK아이이테크놀로지 (361610) 23,550 1250 5.61 22,300 23,700 22,300 182,328 4,237,673,500
티와이홀딩스 (363280) 2,540 -10 -.39 2,550 2,580 2,490 13,523 34,079,710
티와이홀딩스우 (36328K) 4,050 35 .87 4,035 4,060 4,015 1,441 5,837,985
ESR켄달스퀘어리츠 (365550) 4,585 -25 -.54 4,640 4,655 4,585 99,637 461,611,665
한컴라이프케어 (372910) 3,205 -25 -.77 3,240 3,320 3,190 213,992 690,039,945
LG에너지솔루션 (373220) 345,000 12000 3.6 336,000 347,000 335,000 171,086 58,694,292,500
DL이앤씨 (375500) 30,900 -650 -2.06 31,450 31,800 30,800 100,452 3,125,636,450
DL이앤씨우 (37550K) 15,010 0 0 15,200 15,200 15,000 756 11,368,490
DL이앤씨2우(전환) (37550L) 20,300 -150 -.73 20,450 20,700 20,000 2,799 56,680,550
디앤디플랫폼리츠 (377190) 2,985 -10 -.33 2,995 3,000 2,980 53,861 161,110,220
카카오페이 (377300) 31,950 2700 9.23 29,250 33,200 29,250 3,185,838 102,028,213,000
바이오노트 (377740) 4,850 -40 -.82 4,900 4,920 4,845 80,305 390,943,525
화승알앤에이 (378850) 2,835 25 .89 2,815 2,845 2,795 49,720 139,925,065
케이카 (381970) 13,700 40 .29 13,680 13,730 13,440 47,977 653,749,720
F&F (383220) 65,000 2600 4.17 62,500 65,600 62,500 87,952 5,718,922,200
LX홀딩스 (383800) 6,760 0 0 6,790 6,800 6,720 134,613 909,242,710
LX홀딩스1우 (38380K) 7,900 190 2.46 7,780 7,900 7,700 901 6,985,460
SK리츠 (395400) 4,850 -40 -.82 4,920 4,920 4,850 145,845 712,204,785
미래에셋글로벌리츠 (396690) 2,590 10 .39 2,580 2,590 2,500 33,797 86,961,115
NH올원리츠 (400760) 3,365 -5 -.15 3,370 3,370 3,335 50,900 170,517,660
SK스퀘어 (402340) 92,600 3900 4.4 91,200 93,900 89,800 262,463 24,366,108,075
쏘카 (403550) 15,520 30 .19 15,490 15,660 15,490 1,039 16,116,490
신한서부티엔디리츠 (404990) 3,400 -25 -.73 3,430 3,450 3,385 60,362 206,561,105
KB발해인프라 (415640) 7,460 -60 -.8 7,490 7,500 7,400 59,808 444,465,430
코람코더원리츠 (417310) 4,520 -60 -1.31 4,580 4,585 4,515 22,572 102,373,830
KB스타리츠 (432320) 3,190 -15 -.47 3,180 3,275 3,180 93,579 301,717,335
HD현대마린솔루션 (443060) 169,300 -4700 -2.7 175,900 175,900 167,800 111,194 18,872,384,500
유니드비티플러스 (446070) 3,585 65 1.85 3,555 3,595 3,485 8,062 28,417,715
삼성FN리츠 (448730) 4,520 0 0 4,520 4,520 4,475 33,352 149,986,370
에코프로머티 (450080) 69,500 2300 3.42 67,800 70,500 67,800 253,412 17,551,780,300
코오롱모빌리티그룹 (450140) 2,970 205 7.41 2,750 3,225 2,735 9,509,819 28,906,193,330
코오롱모빌리티그룹우 (45014K) 4,945 160 3.34 4,750 5,010 4,750 17,864 88,189,080
한화리츠 (451800) 3,450 0 0 3,450 3,470 3,425 282,619 971,941,740
한화갤러리아 (452260) 1,168 -1 -.09 1,166 1,178 1,164 332,692 389,168,166
한화갤러리아우 (45226K) 2,290 -10 -.43 2,280 2,300 2,280 869 1,990,690
현대그린푸드 (453340) 13,860 -20 -.14 13,800 13,980 13,780 15,733 218,129,680
두산로보틱스 (454910) 71,200 -300 -.42 70,900 72,700 69,800 1,430,133 101,655,859,300
OCI (456040) 65,600 -500 -.76 66,500 67,700 65,500 25,440 1,686,181,800
이수스페셜티케미컬 (457190) 33,400 1350 4.21 32,100 33,900 32,100 163,097 5,444,840,000
동국씨엠 (460850) 6,140 40 .66 6,130 6,170 6,100 36,708 225,233,890
동국제강 (460860) 8,280 80 .98 8,280 8,400 8,210 92,765 768,995,350
조선내화 (462520) 14,950 200 1.36 14,760 15,350 14,690 10,991 163,724,040
시프트업 (462870) 60,900 2000 3.4 58,900 61,300 58,900 149,587 9,051,436,500
STX그린로지스 (465770) 8,880 70 .79 8,740 9,080 8,740 58,071 517,947,390
SK이터닉스 (475150) 12,040 340 2.91 11,700 12,100 11,700 208,052 2,489,530,870
더본코리아 (475560) 30,700 500 1.66 30,700 31,200 30,350 69,383 2,126,925,800
신한글로벌액티브리츠 (481850) 1,825 -35 -1.88 1,873 1,873 1,817 153,169 281,860,364
엠앤씨솔루션 (484870) 60,400 400 .67 59,700 61,200 57,100 106,712 6,322,637,800
HS효성 (487570) 30,200 2100 7.47 28,150 30,550 28,150 23,908 713,111,050
한화비전 (489790) 30,650 -900 -2.85 31,800 32,000 30,450 1,175,750 36,420,065,700
GS피앤엘 (499790) 21,000 400 1.94 20,800 21,150 20,150 56,343 1,173,159,550
엘브이엠씨홀딩스 (900140) 1,702 62 3.78 1,658 1,712 1,623 324,599 543,163,634
프레스티지바이오파마 (950210) 14,670 -280 -1.87 15,270 15,270 14,490 83,618 1,226,466,360

Leave a Comment