KOSPI 20250211

KOSPI 일별 조회 데이터 [962] (2025-02-11)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,080 -40 -.65 6,120 6,250 6,050 75,905 463,592,930
KR모터스 (000040) 397 -4 -1 402 409 396 236,487 94,312,474
경방 (000050) 6,390 -420 -6.17 6,500 6,550 6,320 19,801 126,646,420
삼양홀딩스 (000070) 63,300 200 .32 63,300 63,900 62,700 9,500 599,590,600
삼양홀딩스우 (000075) 50,100 0 0 50,100 50,200 50,000 759 38,030,800
하이트진로 (000080) 19,120 90 .47 19,050 19,180 19,030 116,673 2,231,303,500
하이트진로2우B (000087) 15,130 0 0 15,130 15,270 15,080 1,302 19,659,810
유한양행 (000100) 135,700 -300 -.22 136,500 138,500 135,200 875,855 119,791,541,700
유한양행우 (000105) 120,600 -500 -.41 121,500 123,300 120,200 9,446 1,149,574,300
CJ대한통운 (000120) 88,900 4800 5.71 84,100 89,300 83,400 203,915 17,946,670,100
하이트진로홀딩스 (000140) 8,790 40 .46 8,780 8,790 8,720 17,816 155,885,530
하이트진로홀딩스우 (000145) 10,070 -70 -.69 10,150 10,150 10,070 1,115 11,235,510
두산 (000150) 296,500 -2000 -.67 298,500 313,000 295,500 70,338 21,354,922,500
두산우 (000155) 133,400 300 .23 133,100 138,400 132,600 14,017 1,894,984,100
두산2우B (000157) 117,800 -200 -.17 118,000 122,800 117,200 1,954 234,541,600
성창기업지주 (000180) 1,339 -1 -.07 1,345 1,345 1,316 26,210 34,712,577
DL (000210) 32,050 350 1.1 31,550 32,350 31,400 25,345 810,169,900
DL우 (000215) 19,110 450 2.41 18,780 19,170 18,650 760 14,397,840
유유제약 (000220) 4,670 5 .11 4,675 4,680 4,645 16,937 78,984,225
유유제약1우 (000225) 4,830 0 0 4,845 4,865 4,750 4,658 22,541,250
유유제약2우B (000227) 9,840 20 .2 9,990 9,990 9,790 1,334 13,168,250
일동홀딩스 (000230) 6,320 -150 -2.32 6,470 6,540 6,300 40,517 258,865,400
한국앤컴퍼니 (000240) 15,860 160 1.02 15,700 15,920 15,500 67,408 1,062,514,880
기아 (000270) 93,800 -800 -.85 93,200 95,100 93,200 1,172,529 110,319,188,621
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,130 80 .61 13,070 13,160 12,950 26,970 352,320,560
노루홀딩스우 (000325) 28,600 -100 -.35 28,600 28,650 28,600 95 2,717,150
한화손해보험 (000370) 3,955 -20 -.5 4,000 4,000 3,940 247,116 978,361,080
삼화페인트 (000390) 6,250 30 .48 6,210 6,250 6,180 23,615 146,741,320
롯데손해보험 (000400) 1,791 -11 -.61 1,791 1,809 1,783 122,792 220,283,359
대원강업 (000430) 3,745 -50 -1.32 3,795 3,800 3,725 50,374 188,965,165
CR홀딩스 (000480) 5,490 -20 -.36 5,500 5,520 5,470 9,256 50,780,060
대동 (000490) 12,480 440 3.65 12,010 12,940 11,900 3,088,342 38,675,075,460
가온전선 (000500) 56,400 -1300 -2.25 57,700 57,900 55,500 67,337 3,816,860,700
삼일제약 (000520) 13,440 -310 -2.25 13,750 13,800 13,320 164,801 2,226,479,130
흥국화재 (000540) 3,370 -40 -1.17 3,385 3,420 3,185 99,937 335,273,680
흥국화재우 (000545) 5,120 -10 -.19 5,180 5,180 5,100 4,741 24,268,340
CS홀딩스 (000590) 71,300 -300 -.42 71,300 71,700 70,200 630 44,703,600
동아쏘시오홀딩스 (000640) 99,500 -800 -.8 101,800 102,700 99,400 8,054 815,819,900
천일고속 (000650) 39,400 200 .51 38,700 39,400 38,400 278 10,813,750
SK하이닉스 (000660) 199,700 1600 .81 201,000 201,500 198,000 2,488,710 496,390,495,100
영풍 (000670) 412,500 7500 1.85 405,000 414,000 403,000 2,753 1,129,647,000
LS네트웍스 (000680) 3,475 70 2.06 3,410 3,520 3,400 530,727 1,837,628,210
유수홀딩스 (000700) 5,290 20 .38 5,300 5,300 5,250 10,174 53,670,920
현대건설 (000720) 32,700 700 2.19 32,200 33,000 32,100 752,967 24,518,772,050
현대건설우 (000725) 48,000 200 .42 48,000 48,000 47,950 2,491 119,538,450
이화산업 (000760) 10,540 200 1.93 10,350 10,960 10,350 711 7,594,420
삼성화재 (000810) 367,500 1500 .41 369,500 370,000 365,500 47,216 17,368,129,500
삼성화재우 (000815) 278,000 -2000 -.71 280,500 281,500 277,000 7,328 2,043,505,000
화천기공 (000850) 26,700 -100 -.37 26,650 26,900 26,550 1,224 32,556,550
강남제비스코 (000860) 24,200 -500 -2.02 25,150 25,150 24,200 11,350 277,110,700
한화 (000880) 32,500 2200 7.26 31,100 32,650 31,050 967,725 30,952,817,800
한화우 (000885) 38,800 -50 -.13 39,850 39,850 38,700 290 11,290,300
한화3우B (00088K) 16,100 610 3.94 15,750 16,160 15,750 138,007 2,210,059,590
보해양조 (000890) 453 -3 -.66 453 458 451 126,611 57,498,556
유니온 (000910) 6,950 180 2.66 6,630 7,150 6,500 6,438,575 44,410,315,990
전방 (000950) 18,310 20 .11 18,290 18,870 18,110 895 16,368,860
한국주철관 (000970) 6,050 -50 -.82 6,070 6,110 6,030 28,303 171,614,230
DB하이텍 (000990) 42,800 150 .35 42,650 44,250 41,750 921,662 39,563,742,250
페이퍼코리아 (001020) 775 -16 -2.02 784 797 770 31,052 24,228,173
CJ (001040) 94,300 -2500 -2.58 97,200 97,600 93,800 90,699 8,605,520,300
CJ우 (001045) 57,800 -100 -.17 58,300 58,500 57,500 1,399 80,975,400
CJ4우(전환) (00104K) 79,100 -1200 -1.49 80,300 80,300 78,000 3,305 260,090,600
JW중외제약 (001060) 23,700 200 .85 23,550 23,900 23,450 54,688 1,295,337,050
JW중외제약우 (001065) 29,650 -350 -1.17 29,950 29,950 29,650 72 2,141,700
JW중외제약2우B (001067) 60,200 0 0 60,200 60,200 60,200 8 481,600
대한방직 (001070) 5,680 0 0 5,750 5,750 5,640 20,740 117,442,400
만호제강 (001080) 24,150 -200 -.82 24,200 24,200 23,850 959 23,044,150
LX인터내셔널 (001120) 27,000 350 1.31 26,900 27,100 26,750 176,348 4,756,622,000
대한제분 (001130) 128,800 -300 -.23 128,900 129,100 127,800 605 77,711,200
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,395 5 .21 2,395 2,415 2,380 227,439 544,450,780
금호전기 (001210) 818 20 2.51 811 821 789 299,688 241,669,368
동국홀딩스 (001230) 7,150 -30 -.42 7,110 7,180 7,050 39,180 277,893,940
GS글로벌 (001250) 2,535 35 1.4 2,510 2,545 2,495 752,896 1,897,754,440
남광토건 (001260) 8,050 -80 -.98 8,030 8,300 7,970 37,579 302,854,360
부국증권 (001270) 27,200 150 .55 26,750 27,450 26,750 3,386 91,557,250
부국증권우 (001275) 21,850 150 .69 21,950 21,950 21,700 263 5,707,750
상상인증권 (001290) 423 -9 -2.08 429 439 422 279,936 119,727,523
백광산업 (001340) 7,080 240 3.51 6,930 7,250 6,850 283,043 1,997,871,150
삼성제약 (001360) 1,495 16 1.08 1,479 1,560 1,469 509,660 774,389,744
SG글로벌 (001380) 3,635 20 .55 3,585 3,635 3,515 623,570 2,222,967,725
KG케미칼 (001390) 3,740 20 .54 3,735 3,760 3,710 96,008 358,800,050
태원물산 (001420) 3,540 25 .71 3,515 3,605 3,485 2,998 10,525,180
세아베스틸지주 (001430) 17,980 -200 -1.1 18,280 18,280 17,650 116,925 2,101,097,980
대한전선 (001440) 12,720 -50 -.39 12,850 13,030 12,690 1,273,524 16,347,883,720
현대해상 (001450) 24,000 300 1.27 23,700 24,000 23,700 238,417 5,688,320,950
BYC (001460) 28,150 -250 -.88 28,850 28,850 28,150 2,512 71,346,100
BYC우 (001465) 12,590 -30 -.24 12,620 12,830 12,490 1,187 14,920,750
삼부토건 (001470) 941 -65 -6.46 959 997 900 13,046,481 12,457,326,778
현대차증권 (001500) 6,170 -160 -2.53 6,320 6,320 6,120 351,313 2,170,433,880
SK증권 (001510) 474 1 .21 473 475 471 466,758 220,712,074
SK증권우 (001515) 1,659 8 .48 1,660 1,662 1,657 5,672 9,409,860
동양 (001520) 676 11 1.65 667 679 664 670,561 449,205,005
동양우 (001525) 4,050 -20 -.49 4,215 4,215 4,050 84 341,520
동양2우B (001527) 8,540 60 .71 8,480 8,540 8,420 91 771,060
DI동일 (001530) 46,150 400 .87 45,700 46,800 45,500 66,696 3,079,517,950
조비 (001550) 10,940 -440 -3.87 11,380 11,610 10,900 102,096 1,138,581,680
제일연마 (001560) 9,790 150 1.56 9,790 9,990 9,310 57,744 551,870,640
금양 (001570) 17,120 -450 -2.56 17,590 17,590 16,950 574,930 9,911,612,850
케이비아이동국실업 (001620) 489 -2 -.41 491 491 482 138,191 67,079,711
종근당홀딩스 (001630) 44,850 -50 -.11 44,900 45,000 44,600 1,291 57,837,750
대상 (001680) 21,150 -50 -.24 21,200 21,200 20,600 190,440 3,987,206,100
대상우 (001685) 16,190 10 .06 16,190 16,230 16,030 1,802 29,122,420
신영증권 (001720) 79,200 -100 -.13 79,600 79,700 78,300 4,124 324,449,800
SK네트웍스 (001740) 4,195 20 .48 4,175 4,210 4,165 204,232 856,803,090
한양증권 (001750) 11,820 20 .17 11,870 11,890 11,800 9,956 117,783,820
한양증권우 (001755) 12,760 10 .08 12,800 12,810 12,700 565 7,199,060
SHD (001770) 14,690 -140 -.94 14,720 14,820 14,530 1,866 27,337,260
알루코 (001780) 2,230 205 10.12 2,035 2,400 2,000 14,681,067 33,535,432,895
대한제당 (001790) 2,670 20 .75 2,645 2,670 2,640 82,356 218,503,530
대한제당우 (001795) 2,240 5 .22 2,245 2,245 2,215 8,345 18,554,630
오리온홀딩스 (001800) 15,280 160 1.06 15,060 15,530 15,040 161,555 2,455,997,370
삼화콘덴서 (001820) 30,950 -850 -2.67 32,600 32,800 30,950 144,154 4,583,722,150
KISCO홀딩스 (001940) 18,450 -10 -.05 18,460 18,480 18,330 3,574 65,646,600
코오롱 (002020) 14,760 380 2.64 14,380 14,840 14,380 68,482 1,005,755,980
코오롱우 (002025) 12,230 80 .66 12,150 12,340 12,140 1,568 19,210,360
아세아 (002030) 248,500 2500 1.02 246,000 249,000 244,000 615 151,911,500
비비안 (002070) 821 -33 -3.86 849 849 815 176,046 145,600,422
경농 (002100) 9,090 -40 -.44 9,150 9,150 9,070 8,028 73,061,360
고려산업 (002140) 3,000 100 3.45 2,890 3,000 2,860 458,829 1,345,908,495
도화엔지니어링 (002150) 6,750 -10 -.15 6,740 6,770 6,680 40,202 270,061,770
삼양통상 (002170) 47,450 200 .42 48,000 48,700 47,450 1,567 75,129,450
한국수출포장 (002200) 2,665 -20 -.74 2,655 2,685 2,590 162,964 427,747,830
동성제약 (002210) 4,140 15 .36 4,110 4,140 4,060 55,126 225,658,920
한일철강 (002220) 1,879 11 .59 1,862 1,879 1,824 12,332 22,779,554
고려제강 (002240) 18,140 240 1.34 17,900 18,160 17,880 14,540 262,151,780
아세아제지 (002310) 7,510 -250 -3.22 7,590 7,670 7,300 311,572 2,312,055,680
한진 (002320) 19,360 70 .36 19,290 19,460 19,280 10,726 207,229,200
넥센타이어 (002350) 5,340 0 0 5,300 5,380 5,270 149,565 795,902,120
넥센타이어1우B (002355) 2,780 -5 -.18 2,775 2,790 2,760 426 1,179,595
SH에너지화학 (002360) 503 -2 -.4 503 511 501 523,062 264,108,190
KCC (002380) 266,500 -5000 -1.84 274,500 275,000 265,500 37,287 10,038,560,000
한독 (002390) 11,560 -160 -1.37 11,600 11,720 11,550 20,037 231,956,880
범양건영 (002410) 3,270 -385 -10.53 3,535 3,665 3,190 5,932,892 20,427,961,335
세기상사 (002420) 5,350 120 2.29 5,220 5,390 5,210 3,113 16,460,100
삼익악기 (002450) 1,209 33 2.81 1,179 1,225 1,171 620,102 749,149,005
HS화성 (002460) 9,490 40 .42 9,480 9,500 9,400 1,925 18,236,560
조흥 (002600) 166,600 -600 -.36 166,600 167,200 164,400 19 3,148,300
제일파마홀딩스 (002620) 7,370 10 .14 7,310 7,450 7,290 11,020 81,320,210
오리엔트바이오 (002630) 1,408 46 3.38 1,380 1,477 1,328 9,929,241 13,958,851,018
동일제강 (002690) 1,280 45 3.64 1,225 1,280 1,215 8,432 10,299,221
신일전자 (002700) 1,415 18 1.29 1,400 1,418 1,398 184,126 259,273,615
TCC스틸 (002710) 23,900 -800 -3.24 25,050 25,200 23,700 188,813 4,571,280,500
국제약품 (002720) 4,950 -10 -.2 4,930 5,000 4,920 72,516 359,264,055
보락 (002760) 1,096 2 .18 1,094 1,106 1,092 105,279 115,496,406
진흥기업 (002780) 822 -9 -1.08 825 848 822 257,888 213,465,046
진흥기업우B (002785) 3,135 15 .48 3,140 3,155 3,130 3,346 10,495,960
진흥기업2우B (002787) 9,740 60 .62 9,640 9,740 9,550 69 664,210
아모레G (002790) 21,550 -150 -.69 21,750 21,900 21,500 184,910 4,002,952,100
아모레G우 (002795) 8,970 10 .11 8,960 9,000 8,940 965 8,652,850
아모레G3우(전환) (00279K) 18,000 150 .84 18,340 18,340 17,940 2,524 45,468,810
삼영무역 (002810) 12,730 80 .63 12,640 12,730 12,540 8,642 109,075,590
SUN&L (002820) 2,810 -125 -4.26 2,935 2,935 2,810 12,685 35,963,505
미원상사 (002840) 176,000 3500 2.03 172,500 176,000 172,500 1,096 190,829,200
신풍 (002870) 1,348 57 4.42 1,300 1,366 1,271 62,850 83,457,184
대유에이텍 (002880) 1,038 1 .1 1,039 1,069 1,030 27,027 28,091,398
TYM (002900) 5,510 30 .55 5,460 5,730 5,360 944,588 5,271,031,200
유성기업 (002920) 1,900 35 1.88 1,865 1,900 1,852 84,132 157,137,327
한국쉘석유 (002960) 315,500 500 .16 317,000 317,000 313,500 1,161 365,755,500
금호건설 (002990) 2,495 -50 -1.96 2,550 2,560 2,480 39,376 98,552,270
금호건설우 (002995) 12,600 -110 -.87 12,600 13,500 12,600 6,192 80,761,700
부광약품 (003000) 4,820 70 1.47 4,750 4,825 4,730 95,638 457,047,725
혜인 (003010) 5,420 20 .37 5,350 5,440 5,350 87,147 470,295,460
세아제강지주 (003030) 210,000 -1000 -.47 211,500 218,000 206,500 10,113 2,141,770,000
에이프로젠바이오로직스 (003060) 691 11 1.62 683 700 676 423,906 292,150,037
코오롱글로벌 (003070) 9,170 130 1.44 9,040 9,190 9,040 25,702 235,003,420
코오롱글로벌우 (003075) 16,000 -130 -.81 16,130 16,140 15,700 3,918 62,187,930
성보화학 (003080) 2,460 -55 -2.19 2,520 2,530 2,455 144,298 356,960,655
대웅 (003090) 20,950 -600 -2.78 21,800 21,800 20,850 36,372 768,598,500
일성아이에스 (003120) 15,500 -40 -.26 15,680 15,680 15,470 2,901 45,013,910
디아이 (003160) 15,900 -360 -2.21 16,580 16,580 15,900 600,531 9,706,965,470
일신방직 (003200) 8,110 -30 -.37 8,190 8,200 8,060 25,708 208,614,420
대원제약 (003220) 14,280 -10 -.07 14,390 14,390 14,240 43,980 628,125,110
삼양식품 (003230) 815,000 17000 2.13 791,000 818,000 785,000 75,994 60,873,920,000
태광산업 (003240) 685,000 4000 .59 681,000 688,000 673,000 528 358,639,000
흥아해운 (003280) 1,768 37 2.14 1,739 1,772 1,724 977,324 1,709,212,272
한일홀딩스 (003300) 13,750 10 .07 13,800 13,800 13,630 5,169 70,771,440
한국화장품제조 (003350) 43,900 50 .11 44,000 44,450 43,200 36,951 1,613,634,950
유화증권 (003460) 2,185 25 1.16 2,165 2,185 2,160 19,748 42,884,920
유화증권우 (003465) 2,175 -5 -.23 2,145 2,195 2,140 61 131,135
유안타증권 (003470) 2,655 -20 -.75 2,675 2,680 2,640 75,188 200,018,670
유안타증권우 (003475) 2,885 0 0 2,885 2,885 2,860 35,538 102,300,270
한진중공업홀딩스 (003480) 3,530 50 1.44 3,480 3,530 3,475 22,529 78,626,050
대한항공 (003490) 23,600 -300 -1.26 23,850 23,900 23,500 922,976 21,835,097,300
대한항공우 (003495) 22,250 -250 -1.11 22,500 22,600 22,200 2,801 62,505,950
영진약품 (003520) 2,035 -5 -.25 2,040 2,065 2,025 76,369 155,440,720
한화투자증권 (003530) 3,345 20 .6 3,330 3,380 3,325 637,930 2,138,350,360
한화투자증권우 (003535) 6,250 0 0 6,180 6,280 6,180 3,932 24,583,680
대신증권 (003540) 16,580 -80 -.48 16,660 16,730 16,500 85,745 1,420,829,060
대신증권우 (003545) 16,030 -60 -.37 16,050 16,090 16,030 28,594 458,828,720
대신증권2우B (003547) 15,410 -30 -.19 15,430 15,450 15,370 21,741 334,573,050
LG (003550) 68,500 -1200 -1.72 70,000 70,300 68,000 254,153 17,500,975,100
LG우 (003555) 56,100 -600 -1.06 56,900 56,900 56,100 5,296 298,409,500
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 26,900 1000 3.86 26,750 27,950 26,100 223,101 6,028,001,600
HLB글로벌 (003580) 4,180 35 .84 4,145 4,230 4,090 101,983 425,461,155
방림 (003610) 3,585 -40 -1.1 3,625 3,650 3,415 160,946 567,653,020
KG모빌리티 (003620) 3,640 20 .55 3,595 3,660 3,595 133,516 484,383,295
미창석유 (003650) 90,700 -900 -.98 91,600 91,600 90,200 294 26,740,900
포스코퓨처엠 (003670) 127,000 -3100 -2.38 129,600 131,200 126,800 333,884 42,871,899,200
한성기업 (003680) 4,865 5 .1 4,895 4,895 4,770 12,198 58,694,100
코리안리 (003690) 8,200 40 .49 8,160 8,220 8,130 138,585 1,133,367,750
삼영 (003720) 4,310 -10 -.23 4,335 4,415 4,205 184,821 797,555,205
진양산업 (003780) 10,390 230 2.26 10,150 10,390 10,010 212,347 2,172,499,570
대한화섬 (003830) 105,600 1100 1.05 104,500 105,600 104,500 177 18,616,300
보령 (003850) 10,310 100 .98 10,240 10,500 10,230 141,174 1,462,769,940
남양유업 (003920) 69,000 5900 9.35 65,800 69,500 64,700 65,814 4,471,872,900
남양유업우 (003925) 39,200 3350 9.34 37,200 41,550 37,200 30,437 1,192,319,950
사조대림 (003960) 41,000 0 0 41,400 41,400 40,600 19,129 781,964,300
롯데정밀화학 (004000) 40,100 -300 -.74 40,250 41,000 40,000 33,620 1,359,610,850
현대제철 (004020) 21,700 0 0 21,550 21,950 21,400 442,476 9,607,484,400
SG세계물산 (004060) 319 0 0 322 322 317 286,219 91,173,862
신흥 (004080) 14,450 50 .35 14,400 14,450 14,360 1,138 16,413,580
한국석유 (004090) 12,570 80 .64 12,480 12,630 12,450 186,776 2,339,313,450
태양금속 (004100) 3,075 35 1.15 3,005 3,080 2,960 492,674 1,485,672,270
태양금속우 (004105) 4,615 10 .22 4,605 4,615 4,550 9,147 42,062,615
동방 (004140) 2,075 5 .24 2,070 2,085 2,060 240,241 497,653,965
한솔홀딩스 (004150) 2,360 -5 -.21 2,365 2,385 2,350 44,510 104,973,970
신세계 (004170) 131,400 200 .15 131,200 131,800 130,300 18,413 2,412,069,300
NPC (004250) 4,060 45 1.12 4,010 4,075 4,010 7,251 29,302,200
NPC우 (004255) 2,410 -5 -.21 2,410 2,430 2,395 4,504 10,811,570
남성 (004270) 1,080 51 4.96 1,029 1,090 1,023 105,049 112,008,062
현대약품 (004310) 3,490 60 1.75 3,430 3,540 3,420 80,381 279,267,935
세방 (004360) 11,740 110 .95 11,660 11,740 11,550 19,743 229,505,820
세방우 (004365) 7,840 150 1.95 7,850 8,070 7,690 20,437 159,981,980
농심 (004370) 348,000 -2000 -.57 350,000 352,000 344,000 15,222 5,281,435,500
삼익THK (004380) 10,500 -360 -3.31 10,800 10,910 10,500 189,649 2,022,273,380
서울식품 (004410) 144 0 0 144 146 143 693,707 100,011,240
서울식품우 (004415) 1,255 -133 -9.58 1,328 1,328 1,255 17,219 21,952,361
송원산업 (004430) 11,530 -130 -1.11 11,610 11,720 11,520 22,905 265,694,740
삼일씨엔에스 (004440) 3,870 -175 -4.33 4,045 4,075 3,865 195,474 775,793,760
삼화왕관 (004450) 30,850 50 .16 31,000 31,000 30,550 127 3,903,550
세방전지 (004490) 78,300 -3400 -4.16 79,500 80,200 77,700 156,844 12,336,946,900
깨끗한나라 (004540) 2,190 0 0 2,175 2,215 2,175 88,772 194,153,010
깨끗한나라우 (004545) 11,760 110 .94 11,760 11,850 11,760 226 2,658,780
현대비앤지스틸 (004560) 12,490 -180 -1.42 12,670 12,780 12,350 76,568 956,857,420
삼천리 (004690) 90,200 600 .67 89,600 90,300 89,500 4,407 395,894,600
조광피혁 (004700) 53,700 1600 3.07 52,300 53,700 51,900 4,107 215,707,600
한솔테크닉스 (004710) 4,005 75 1.91 3,940 4,030 3,900 52,513 208,954,950
팜젠사이언스 (004720) 4,300 -15 -.35 4,340 4,360 4,260 23,571 101,130,700
써니전자 (004770) 1,988 21 1.07 1,969 1,995 1,939 399,054 787,273,245
효성 (004800) 46,000 -200 -.43 46,200 46,250 45,650 11,706 537,353,600
덕성 (004830) 7,030 0 0 7,040 7,090 6,960 102,363 718,545,230
덕성우 (004835) 10,080 -140 -1.37 10,370 10,370 10,080 16,158 164,180,590
DRB동일 (004840) 4,335 30 .7 4,305 4,395 4,240 9,578 41,352,475
티웨이홀딩스 (004870) 905 -13 -1.42 917 917 888 1,423,159 1,281,373,495
동일산업 (004890) 40,250 0 0 40,200 40,250 39,300 1,255 49,965,350
조광페인트 (004910) 5,650 -50 -.88 5,700 5,750 5,590 33,344 188,363,040
씨아이테크 (004920) 1,145 -14 -1.21 1,144 1,155 1,138 9,599 10,985,750
한신공영 (004960) 6,260 90 1.46 6,170 6,290 6,160 21,562 134,576,970
신라교역 (004970) 8,510 0 0 8,510 8,540 8,480 8,108 68,955,250
성신양회 (004980) 7,600 -100 -1.3 7,690 7,700 7,540 50,019 379,897,060
성신양회우 (004985) 10,500 -170 -1.59 10,790 10,790 10,400 3,006 31,828,790
롯데지주 (004990) 21,100 100 .48 21,150 21,250 20,950 73,771 1,554,705,200
롯데지주우 (00499K) 24,750 0 0 24,700 24,750 24,650 47 1,162,250
휴스틸 (005010) 4,445 205 4.83 4,225 4,600 4,215 2,791,105 12,357,721,300
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 48,900 -1400 -2.78 50,300 50,500 48,800 263,256 13,007,575,100
SGC에너지 (005090) 23,050 -150 -.65 23,200 23,250 23,000 22,046 509,329,200
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 89,200 300 .34 87,200 90,900 87,200 72,921 6,525,596,800
녹십자홀딩스 (005250) 14,330 -240 -1.65 14,590 14,640 14,300 50,725 729,016,610
녹십자홀딩스2우 (005257) 22,850 50 .22 23,200 23,200 22,800 103 2,355,350
롯데칠성 (005300) 104,400 1700 1.66 102,700 105,000 99,500 30,895 3,161,242,300
롯데칠성우 (005305) 65,200 -300 -.46 65,700 65,700 64,500 901 58,665,900
온타이드 (005320) 548 23 4.38 528 552 518 574,507 307,683,114
모나미 (005360) 2,040 -50 -2.39 2,100 2,100 2,035 48,240 99,091,075
현대차 (005380) 199,400 0 0 199,500 202,500 198,500 842,452 168,437,039,600
현대차우 (005385) 159,000 -200 -.13 159,200 160,500 158,700 41,244 6,579,961,900
현대차2우B (005387) 163,300 0 0 163,100 164,100 162,200 73,145 11,968,532,900
현대차3우B (005389) 159,000 -600 -.38 159,600 160,200 158,800 7,581 1,208,363,100
신성통상 (005390) 2,175 15 .69 2,155 2,200 2,150 161,554 348,882,460
코스모화학 (005420) 20,250 700 3.58 19,930 21,050 19,680 357,894 7,301,014,850
한국공항 (005430) 50,500 -600 -1.17 51,100 51,100 50,400 6,295 319,045,700
현대지에프홀딩스 (005440) 5,050 95 1.92 4,975 5,070 4,930 95,287 476,969,570
POSCO홀딩스 (005490) 235,000 -2000 -.84 234,500 238,500 233,000 310,281 73,168,655,000
삼진제약 (005500) 17,740 -10 -.06 17,760 17,760 17,620 20,536 363,713,410
SPC삼립 (005610) 47,900 300 .63 48,000 48,300 47,150 10,572 503,865,050
삼영전자 (005680) 10,300 -10 -.1 10,310 10,380 10,280 13,940 143,681,450
파미셀 (005690) 9,550 -140 -1.44 9,690 9,890 9,390 1,323,491 12,715,443,370
넥센 (005720) 4,350 -5 -.11 4,315 4,350 4,275 16,588 71,143,325
넥센우 (005725) 2,970 0 0 2,975 2,975 2,950 609 1,805,675
크라운해태홀딩스 (005740) 5,360 10 .19 5,310 5,360 5,310 10,913 58,138,180
크라운해태홀딩스우 (005745) 7,750 -40 -.51 7,790 7,830 7,660 320 2,467,680
대림B&Co (005750) 3,930 65 1.68 3,905 4,020 3,905 40,816 161,269,300
신영와코루 (005800) 10,500 110 1.06 10,310 10,510 10,260 8,814 91,127,480
풍산홀딩스 (005810) 26,700 150 .56 26,450 27,150 26,450 30,419 815,625,200
원림 (005820) 14,140 -20 -.14 14,150 14,150 14,030 3,709 52,148,210
DB손해보험 (005830) 100,200 -400 -.4 100,500 102,200 99,800 163,368 16,457,230,700
에스엘 (005850) 28,300 -1000 -3.41 29,350 29,500 28,250 284,846 8,133,668,500
휴니드 (005870) 7,770 -380 -4.66 8,110 8,410 7,710 592,664 4,655,818,470
대한해운 (005880) 1,703 14 .83 1,697 1,715 1,691 999,782 1,702,031,627
삼성전자 (005930) 55,700 100 .18 55,500 56,300 55,000 24,596,196 1,370,657,724,557
삼성전자우 (005935) 45,550 100 .22 45,450 46,150 45,100 1,626,074 74,300,068,300
NH투자증권 (005940) 14,530 -10 -.07 14,540 14,690 14,400 472,395 6,861,763,540
NH투자증권우 (005945) 12,940 60 .47 12,900 12,950 12,890 53,673 694,240,900
이수화학 (005950) 6,450 50 .78 6,400 6,600 6,310 124,982 803,138,510
동부건설 (005960) 3,455 10 .29 3,500 3,500 3,430 9,855 33,942,040
동부건설우 (005965) 19,780 80 .41 19,790 19,800 19,780 568 11,243,480
동원산업 (006040) 34,150 500 1.49 33,850 34,200 33,500 19,725 670,732,050
화승인더 (006060) 4,690 -15 -.32 4,725 4,725 4,630 145,508 680,219,930
사조오양 (006090) 8,970 -10 -.11 8,980 9,020 8,850 12,486 111,601,050
삼아알미늄 (006110) 31,150 -150 -.48 31,650 32,000 30,650 71,623 2,232,488,650
SK디스커버리 (006120) 35,550 0 0 35,550 35,900 35,250 15,108 535,638,450
SK디스커버리우 (006125) 31,450 -50 -.16 31,300 31,900 31,300 4,428 139,591,950
한국전자홀딩스 (006200) 752 1 .13 746 761 746 16,248 12,224,343
제주은행 (006220) 7,970 20 .25 7,930 8,010 7,930 55,522 442,659,570
LS (006260) 111,800 900 .81 111,900 113,300 110,400 135,568 15,170,828,500
녹십자 (006280) 137,100 -1200 -.87 140,500 140,500 136,500 39,288 5,420,568,400
대원전선 (006340) 3,420 35 1.03 3,420 3,480 3,400 1,883,191 6,473,630,595
대원전선우 (006345) 4,570 0 0 4,520 4,680 4,510 54,098 247,153,175
GS건설 (006360) 17,390 -60 -.34 17,500 17,600 17,310 283,509 4,929,886,630
대구백화점 (006370) 7,020 -170 -2.36 7,400 7,400 7,020 5,224 37,308,230
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 13,860 -60 -.43 13,920 14,070 13,790 9,619 133,415,620
삼성SDI (006400) 210,500 -500 -.24 210,000 215,000 208,000 290,699 61,434,729,500
삼성SDI우 (006405) 129,100 100 .08 130,300 130,400 128,200 1,934 249,782,900
인스코비 (006490) 1,833 -177 -8.81 2,040 2,150 1,810 4,167,890 7,997,275,976
대림통상 (006570) 2,485 0 0 2,485 2,530 2,465 17,559 43,651,120
대한유화 (006650) 99,300 1400 1.43 98,900 103,000 97,200 46,314 4,648,314,100
삼성공조 (006660) 12,870 -140 -1.08 13,530 13,950 12,870 911,007 12,236,803,290
영풍제지 (006740) 1,021 -4 -.39 1,027 1,034 1,017 111,882 114,434,977
미래에셋증권 (006800) 8,190 50 .61 8,200 8,280 8,140 398,994 3,272,522,160
미래에셋증권우 (006805) 4,450 20 .45 4,430 4,470 4,430 10,742 47,726,130
미래에셋증권2우B (00680K) 4,030 -10 -.25 4,050 4,060 4,020 161,932 652,671,535
AK홀딩스 (006840) 9,950 -50 -.5 9,920 10,010 9,920 2,595 25,859,670
신송홀딩스 (006880) 7,210 440 6.5 6,770 7,220 6,740 332,325 2,339,010,850
태경케미컬 (006890) 11,500 260 2.31 11,240 11,500 11,130 44,395 503,030,660
우성 (006980) 15,030 110 .74 15,070 15,070 14,730 3,887 57,504,800
GS리테일 (007070) 15,020 70 .47 14,960 15,160 14,960 81,270 1,223,962,720
일신석재 (007110) 2,090 -45 -2.11 2,125 2,150 2,075 1,863,447 3,940,047,155
미래아이앤지 (007120) 888 -10 -1.11 890 900 878 80,946 71,452,025
사조산업 (007160) 34,000 -150 -.44 33,950 34,400 33,850 5,865 198,985,100
벽산 (007210) 1,988 18 .91 1,951 1,991 1,948 122,141 241,860,507
한국특강 (007280) 1,652 -1 -.06 1,640 1,657 1,635 43,802 72,284,690
오뚜기 (007310) 383,000 1500 .39 383,000 384,500 380,500 1,777 678,908,000
DN오토모티브 (007340) 21,150 -350 -1.63 21,650 21,700 20,500 104,803 2,204,312,100
에이프로젠 (007460) 765 45 6.25 722 770 720 3,980,515 2,991,936,246
샘표 (007540) 40,800 450 1.12 40,350 40,850 40,050 1,764 71,156,750
일양약품 (007570) 11,100 -50 -.45 11,050 11,240 11,050 25,413 282,510,580
일양약품우 (007575) 11,080 -80 -.72 11,150 11,150 10,850 215 2,363,190
동방아그로 (007590) 6,040 -20 -.33 6,060 6,060 6,040 7,351 44,478,910
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 38,800 550 1.44 38,700 39,950 37,700 2,506,189 97,367,149,850
국도화학 (007690) 30,100 -150 -.5 29,950 30,300 29,950 7,671 231,194,400
F&F홀딩스 (007700) 12,040 20 .17 12,020 12,040 11,900 6,763 80,869,930
코리아써키트 (007810) 10,140 -280 -2.69 10,450 10,490 10,060 133,095 1,362,895,900
코리아써우 (007815) 5,570 50 .91 5,480 5,660 5,480 839 4,633,360
코리아써키트2우B (00781K) 5,230 0 0 5,230 5,270 5,140 513 2,645,480
서연 (007860) 6,890 -80 -1.15 6,920 6,960 6,820 45,800 314,783,580
TP (007980) 1,489 -31 -2.04 1,520 1,525 1,486 158,943 239,277,539
사조동아원 (008040) 965 10 1.05 955 966 954 320,149 307,001,959
대덕 (008060) 6,920 -40 -.57 6,950 6,980 6,870 51,851 360,222,240
대덕1우 (00806K) 7,150 -170 -2.32 7,310 7,310 7,080 4,272 30,874,540
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,520 20 .36 5,550 5,570 5,420 53,740 294,874,570
NI스틸 (008260) 3,435 -30 -.87 3,465 3,465 3,405 71,888 246,528,465
남선알미늄 (008350) 1,426 11 .78 1,427 1,455 1,407 1,689,702 2,413,183,573
남선알미우 (008355) 15,550 100 .65 15,460 15,670 15,420 938 14,536,330
문배철강 (008420) 2,260 50 2.26 2,195 2,260 2,195 30,309 67,809,855
서흥 (008490) 16,000 -400 -2.44 16,530 16,530 15,950 23,403 376,071,020
일정실업 (008500) 10,980 50 .46 10,920 11,090 10,920 2,482 27,239,940
윌비스 (008600) 700 4 .57 696 708 679 374,341 258,755,191
아남전자 (008700) 1,903 171 9.87 1,780 2,140 1,705 62,083,221 121,020,614,925
율촌화학 (008730) 32,750 -800 -2.38 33,550 34,300 32,050 171,906 5,692,668,200
호텔신라 (008770) 39,750 150 .38 39,500 39,950 39,400 63,156 2,511,274,450
호텔신라우 (008775) 29,700 -150 -.5 29,850 29,850 29,500 621 18,429,200
금비 (008870) 59,400 -100 -.17 59,500 60,100 59,000 1,594 94,532,500
한미사이언스 (008930) 28,450 350 1.25 27,950 28,650 27,950 88,326 2,510,277,850
동양철관 (008970) 628 -9 -1.41 639 640 617 1,583,560 988,607,916
KCTC (009070) 3,840 0 0 3,850 3,855 3,810 62,478 239,371,500
경인전자 (009140) 18,980 260 1.39 18,880 19,170 18,720 4,571 86,234,350
삼성전기 (009150) 144,700 600 .42 145,200 146,000 143,000 389,860 56,399,159,300
삼성전기우 (009155) 64,900 100 .15 65,200 65,400 64,400 10,788 699,436,200
SIMPAC (009160) 3,670 -80 -2.13 3,745 3,745 3,630 57,441 210,898,075
한솔로지스틱스 (009180) 2,150 15 .7 2,130 2,155 2,130 53,766 115,065,355
대양금속 (009190) 1,472 -16 -1.08 1,490 1,505 1,469 106,164 156,819,509
무림페이퍼 (009200) 2,035 15 .74 2,015 2,035 2,010 116,920 236,174,120
한샘 (009240) 44,750 -50 -.11 45,000 45,200 44,200 34,595 1,543,251,700
신원 (009270) 1,408 -5 -.35 1,408 1,434 1,401 305,365 430,924,002
광동제약 (009290) 5,450 40 .74 5,420 5,460 5,390 36,246 196,098,110
참엔지니어링 (009310) 393 50 14.58 343 430 343 12,561,854 5,058,645,892
아진전자부품 (009320) 1,019 2 .2 1,017 1,020 1,014 15,143 15,398,982
태영건설 (009410) 2,235 85 3.95 2,150 2,240 2,150 49,163 107,849,655
태영건설우 (009415) 4,290 -5 -.12 4,295 4,300 4,200 1,117 4,792,765
한올바이오파마 (009420) 39,650 -2600 -6.15 41,600 41,650 39,500 933,914 37,905,904,950
KC그린홀딩스 (009440) 954 2 .21 951 1,005 930 34,282 33,348,451
경동나비엔 (009450) 79,500 -1200 -1.49 80,500 81,000 78,000 104,600 8,283,270,500
한창제지 (009460) 723 -12 -1.63 740 740 715 104,503 75,637,297
삼화전기 (009470) 40,950 -1300 -3.08 42,300 42,900 40,200 311,648 12,964,638,850
HD한국조선해양 (009540) 221,500 3000 1.37 219,500 223,000 218,000 249,486 54,952,639,000
무림P&P (009580) 2,660 0 0 2,665 2,680 2,655 30,470 81,240,120
모토닉 (009680) 9,040 80 .89 9,020 9,090 9,010 24,670 222,982,740
삼정펄프 (009770) 25,650 200 .79 25,500 25,850 25,300 5,417 138,430,050
플레이그램 (009810) 381 5 1.33 380 382 372 419,487 158,237,179
한화솔루션 (009830) 20,450 560 2.82 20,150 21,050 20,000 2,484,469 51,155,003,880
한화솔루션우 (009835) 18,290 240 1.33 18,370 18,880 18,180 6,876 126,400,080
명신산업 (009900) 10,670 140 1.33 10,590 10,730 10,540 76,617 813,545,860
영원무역홀딩스 (009970) 83,100 -900 -1.07 84,000 84,000 82,200 12,222 1,011,206,600
한국내화 (010040) 2,085 -5 -.24 2,065 2,085 2,040 28,608 59,162,085
OCI홀딩스 (010060) 80,500 3500 4.55 78,100 81,800 76,800 93,573 7,463,035,000
한국무브넥스 (010100) 5,950 -2540 -29.92 8,100 8,500 5,950 1,036,443 7,652,767,280
LS ELECTRIC (010120) 213,000 4500 2.16 211,000 215,000 208,500 274,694 58,299,812,500
고려아연 (010130) 789,000 29000 3.82 761,000 800,000 760,000 25,561 20,127,798,000
삼성중공업 (010140) 12,700 110 .87 12,690 12,890 12,470 7,522,540 94,879,062,040
우진아이엔에스 (010400) 3,045 -85 -2.72 3,275 3,275 2,950 9,978 30,768,155
한솔PNS (010420) 1,221 11 .91 1,209 1,225 1,182 44,120 52,746,294
에스엠벡셀 (010580) 1,183 -6 -.5 1,213 1,213 1,131 95,397 110,416,225
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 108,800 400 .37 108,500 110,400 107,000 580,014 62,979,539,400
진양폴리 (010640) 7,500 180 2.46 7,250 7,500 7,250 88,481 653,327,670
화천기계 (010660) 2,910 25 .87 2,880 2,920 2,870 255,692 737,889,145
화신 (010690) 6,900 -60 -.86 6,950 7,010 6,800 135,711 935,510,070
평화홀딩스 (010770) 3,985 340 9.33 3,645 3,990 3,605 376,749 1,441,342,590
아이에스동서 (010780) 19,250 -170 -.88 19,410 19,500 19,250 22,191 428,611,450
퍼스텍 (010820) 3,185 -10 -.31 3,205 3,270 3,155 483,145 1,552,359,395
S-Oil (010950) 58,800 400 .68 58,800 59,200 58,300 115,666 6,780,662,400
S-Oil우 (010955) 39,450 550 1.41 39,000 39,550 39,000 3,175 124,761,500
삼호개발 (010960) 3,025 10 .33 3,035 3,035 3,010 8,700 26,269,305
진원생명과학 (011000) 2,110 -10 -.47 2,160 2,165 2,095 223,002 472,874,740
LG이노텍 (011070) 161,800 8800 5.75 153,600 164,600 151,700 478,043 76,068,718,100
에넥스 (011090) 514 -2 -.39 516 517 512 37,899 19,503,824
CJ씨푸드 (011150) 3,025 -10 -.33 3,015 3,050 3,010 102,096 308,909,170
CJ씨푸드1우 (011155) 16,620 80 .48 16,670 16,670 16,520 616 10,224,440
롯데케미칼 (011170) 54,300 700 1.31 54,100 55,000 52,900 101,480 5,482,638,500
HMM (011200) 18,410 170 .93 18,260 19,000 18,230 1,829,464 33,874,662,390
현대위아 (011210) 38,450 -450 -1.16 38,900 39,200 38,200 62,294 2,396,121,800
삼화전자 (011230) 3,195 20 .63 3,175 3,215 3,145 81,860 259,464,695
태림포장 (011280) 2,015 18 .9 1,997 2,025 1,997 22,271 44,779,437
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,308 -6 -.46 1,314 1,329 1,306 71,133 93,438,288
부산산업 (011390) 75,100 -200 -.27 75,600 76,000 73,900 7,118 535,179,100
갤럭시아에스엠 (011420) 2,080 20 .97 2,075 2,130 2,045 345,768 723,670,725
한농화성 (011500) 15,320 80 .52 15,140 15,640 15,090 652,305 10,004,652,800
와이투솔루션 (011690) 2,010 -70 -3.37 2,075 2,080 1,990 150,474 303,022,265
한신기계 (011700) 3,285 55 1.7 3,235 3,300 3,200 169,702 553,895,115
현대코퍼레이션 (011760) 19,610 -90 -.46 19,700 19,790 19,400 58,164 1,136,406,070
금호석유 (011780) 112,500 -600 -.53 113,100 114,900 110,700 95,801 10,798,463,400
금호석유우 (011785) 53,400 -100 -.19 53,400 53,500 52,500 5,340 283,084,200
SKC (011790) 153,700 -2800 -1.79 158,900 164,300 152,500 653,541 103,868,653,200
STX (011810) 4,145 -20 -.48 4,165 4,180 4,110 75,998 313,933,590
신성이엔지 (011930) 1,250 -7 -.56 1,265 1,277 1,246 770,340 967,813,498
DB (012030) 1,310 -11 -.83 1,320 1,327 1,294 247,516 323,430,002
영흥 (012160) 402 4 1.01 398 405 396 56,051 22,465,845
아센디오 (012170) 223 -7 -3.04 230 230 220 930,475 208,374,508
계양전기 (012200) 1,558 -41 -2.56 1,599 1,611 1,551 121,791 190,648,624
계양전기우 (012205) 3,890 -5 -.13 3,900 3,900 3,890 166 645,760
영화금속 (012280) 875 10 1.16 866 878 863 70,054 60,904,944
경동인베스트 (012320) 70,300 -900 -1.26 71,000 71,300 70,000 5,831 411,496,300
현대모비스 (012330) 248,500 2000 .81 247,000 252,000 245,000 173,078 42,994,298,000
한화에어로스페이스 (012450) 498,000 85000 20.58 454,000 498,500 442,500 2,598,237 1,230,310,059,000
더존비즈온 (012510) 80,800 -900 -1.1 82,800 82,900 79,900 481,647 38,971,259,900
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,750 35 1.29 2,715 2,760 2,695 46,789 127,537,510
HDC (012630) 12,810 0 0 12,810 12,980 12,660 85,703 1,096,805,890
모나리자 (012690) 2,895 5 .17 2,865 2,925 2,840 93,683 271,002,895
에스원 (012750) 58,900 400 .68 59,000 59,300 58,500 46,621 2,750,240,800
대창 (012800) 1,378 111 8.76 1,277 1,390 1,275 3,056,064 4,119,938,513
세우글로벌 (013000) 1,359 -1 -.07 1,380 1,380 1,350 32,337 43,892,830
일성건설 (013360) 3,070 65 2.16 3,055 3,125 2,990 631,104 1,928,564,720
화승코퍼레이션 (013520) 1,515 -41 -2.63 1,552 1,552 1,515 54,527 83,069,952
디와이 (013570) 3,900 -50 -1.27 3,970 3,985 3,880 35,623 139,458,820
계룡건설 (013580) 12,420 -20 -.16 12,500 12,500 12,390 13,309 165,233,280
까뮤이앤씨 (013700) 1,287 2 .16 1,300 1,317 1,279 180,570 234,394,175
지엠비코리아 (013870) 3,675 225 6.52 3,410 4,060 3,410 224,707 841,652,780
지누스 (013890) 20,350 250 1.24 20,300 20,950 20,050 168,438 3,462,287,300
한익스프레스 (014130) 3,430 5 .15 3,405 3,445 3,360 32,485 110,391,325
대영포장 (014160) 1,529 63 4.3 1,483 1,544 1,460 4,765,104 7,214,279,399
금강공업 (014280) 4,050 -75 -1.82 4,105 4,135 4,045 51,428 209,949,555
금강공업우 (014285) 6,600 -80 -1.2 6,650 6,710 6,600 1,214 8,018,690
영보화학 (014440) 4,285 -15 -.35 4,320 4,320 4,200 41,415 176,002,290
극동유화 (014530) 3,440 -5 -.15 3,445 3,450 3,420 30,481 104,526,950
태경비케이 (014580) 4,705 -30 -.63 4,735 4,750 4,670 77,180 363,661,355
한솔케미칼 (014680) 98,100 -1100 -1.11 99,200 100,400 97,100 78,041 7,719,380,600
사조씨푸드 (014710) 5,410 80 1.5 5,350 5,460 5,260 201,779 1,084,990,250
HL D&I (014790) 2,245 5 .22 2,235 2,250 2,225 11,991 26,856,765
동원시스템즈 (014820) 35,350 -550 -1.53 36,150 36,250 35,200 25,476 907,063,300
동원시스템즈우 (014825) 17,780 60 .34 17,920 18,020 17,780 78 1,390,720
유니드 (014830) 68,200 -600 -.87 68,200 69,400 67,700 23,795 1,624,347,800
성문전자 (014910) 1,216 13 1.08 1,203 1,218 1,200 20,692 25,056,930
성문전자우 (014915) 4,665 15 .32 4,550 4,725 4,530 2,803 12,763,430
인디에프 (014990) 877 -27 -2.99 912 912 874 389,257 344,590,270
이스타코 (015020) 1,233 43 3.61 1,204 1,270 1,184 547,032 667,054,698
대창단조 (015230) 5,220 0 0 5,180 5,270 5,180 50,136 262,075,830
에이엔피 (015260) 517 0 0 517 538 510 71,747 37,460,332
예스코홀딩스 (015360) 52,200 500 .97 51,700 53,000 51,500 9,564 498,409,700
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 20,650 -50 -.24 20,700 20,900 20,550 869,389 17,968,217,300
일진홀딩스 (015860) 3,710 -10 -.27 3,725 3,725 3,695 24,899 92,146,765
태경산업 (015890) 4,905 -15 -.3 4,920 4,930 4,890 25,750 126,288,185
대현 (016090) 2,300 70 3.14 2,230 2,310 2,230 166,736 382,122,630
삼성증권 (016360) 46,650 100 .21 46,750 47,050 45,950 243,226 11,306,403,400
KG스틸 (016380) 6,060 50 .83 6,020 6,080 5,930 139,043 836,849,400
한세예스24홀딩스 (016450) 3,860 15 .39 3,800 3,880 3,800 20,556 79,271,950
환인제약 (016580) 11,660 60 .52 11,650 11,770 11,590 16,944 197,061,880
신대양제지 (016590) 5,930 -30 -.5 6,040 6,040 5,900 3,405 20,180,690
DB금융투자 (016610) 5,590 30 .54 5,650 5,740 5,560 213,642 1,207,855,730
대성홀딩스 (016710) 6,960 -10 -.14 6,940 7,010 6,930 9,758 67,892,980
두올 (016740) 2,860 -35 -1.21 2,875 2,890 2,785 92,159 261,241,565
퍼시스 (016800) 42,950 1150 2.75 41,800 43,700 41,550 2,984 126,623,700
웅진 (016880) 880 -5 -.56 885 899 880 165,254 146,694,574
광명전기 (017040) 1,460 -15 -1.02 1,457 1,478 1,453 134,381 196,436,546
명문제약 (017180) 1,637 2 .12 1,635 1,650 1,621 61,668 100,974,710
우신시스템 (017370) 5,520 0 0 5,540 5,550 5,420 37,163 203,921,680
서울가스 (017390) 48,250 -100 -.21 48,400 48,400 48,200 2,912 140,464,050
수산중공업 (017550) 2,130 -20 -.93 2,155 2,155 2,090 133,104 282,684,795
SK텔레콤 (017670) 56,000 1000 1.82 55,000 56,000 55,000 502,170 27,968,976,600
현대엘리베이 (017800) 55,100 1900 3.57 52,800 56,400 52,400 289,538 15,907,055,000
풀무원 (017810) 13,210 -180 -1.34 13,390 13,400 12,910 210,090 2,749,386,520
DS단석 (017860) 30,400 -750 -2.41 30,900 31,250 30,300 348,448 10,687,433,450
광전자 (017900) 1,835 11 .6 1,824 1,867 1,822 66,096 122,102,850
E1 (017940) 65,800 100 .15 65,600 65,800 65,100 4,357 284,715,600
한국카본 (017960) 13,130 10 .08 13,120 13,370 13,060 470,113 6,186,600,080
애경산업 (018250) 12,250 -70 -.57 12,260 12,480 12,240 39,988 492,998,570
삼성에스디에스 (018260) 125,500 -800 -.63 126,300 127,500 124,800 107,139 13,449,738,200
조일알미늄 (018470) 1,646 90 5.78 1,588 1,700 1,525 12,683,294 20,928,747,079
동원금속 (018500) 1,900 86 4.74 1,840 1,960 1,800 1,874,007 3,545,220,718
SK가스 (018670) 227,500 6500 2.94 221,000 228,000 221,000 8,256 1,865,942,500
한온시스템 (018880) 4,180 -50 -1.18 4,230 4,270 4,160 1,315,157 5,513,992,420
신풍제약 (019170) 10,130 -70 -.69 10,200 10,250 10,120 78,557 800,776,470
신풍제약우 (019175) 15,900 -50 -.31 15,990 15,990 15,850 1,331 21,178,680
티에이치엔 (019180) 3,060 0 0 3,060 3,085 3,020 68,661 208,686,635
세아특수강 (019440) 12,920 110 .86 12,750 12,920 12,750 6,234 80,013,400
엑시큐어하이트론 (019490) 870 -107 -10.95 1,037 1,092 864 20,307,935 19,685,643,001
대교 (019680) 2,175 -40 -1.81 2,205 2,220 2,175 53,722 117,769,105
대교우B (019685) 1,275 -4 -.31 1,276 1,295 1,275 28,103 35,927,680
한섬 (020000) 15,310 -40 -.26 15,290 15,400 15,040 25,779 391,101,230
키다리스튜디오 (020120) 3,110 10 .32 3,105 3,145 3,070 33,441 103,492,410
롯데에너지머티리얼즈 (020150) 24,700 -300 -1.2 25,000 25,100 24,150 157,355 3,892,073,750
아시아나항공 (020560) 10,350 -100 -.96 10,450 10,450 10,240 102,010 1,056,156,900
일진디스플 (020760) 842 -8 -.94 850 854 841 23,887 20,199,198
서원 (021050) 1,212 32 2.71 1,177 1,219 1,174 320,476 385,222,836
코웨이 (021240) 78,000 300 .39 77,900 80,000 77,100 106,302 8,318,212,700
세원정공 (021820) 7,660 -60 -.78 7,720 7,740 7,600 8,746 66,964,970
포스코DX (022100) 19,100 -90 -.47 19,060 19,250 18,770 466,148 8,892,481,930
삼원강재 (023000) 2,345 5 .21 2,360 2,360 2,330 6,400 14,989,495
MH에탄올 (023150) 5,150 150 3 5,000 5,150 4,990 3,540 17,866,330
한국종합기술 (023350) 5,580 50 .9 5,510 5,650 5,450 72,628 402,917,090
동남합성 (023450) 33,850 -150 -.44 34,000 34,000 33,050 1,222 41,155,250
롯데쇼핑 (023530) 55,900 700 1.27 55,200 56,100 55,100 32,131 1,785,720,800
다우기술 (023590) 18,050 -110 -.61 18,210 18,220 17,930 30,390 547,435,110
인지컨트롤스 (023800) 5,950 -80 -1.33 6,020 6,040 5,950 49,074 294,221,910
인팩 (023810) 5,680 50 .89 5,660 5,690 5,590 3,779 21,303,250
에쓰씨엔지니어링 (023960) 1,330 -41 -2.99 1,382 1,390 1,326 173,731 233,555,768
WISCOM (024070) 1,949 11 .57 1,938 1,961 1,932 9,128 17,734,551
디씨엠 (024090) 11,440 30 .26 11,380 11,460 11,380 6,640 75,723,790
기업은행 (024110) 15,110 -150 -.98 15,250 15,260 14,980 1,400,743 21,154,750,340
콜마홀딩스 (024720) 6,850 -50 -.72 6,890 6,940 6,800 19,869 136,507,230
대원화성 (024890) 993 8 .81 986 1,043 986 37,296 37,061,151
덕양산업 (024900) 2,750 0 0 2,755 2,780 2,720 50,648 139,406,955
KPX케미칼 (025000) 42,850 0 0 42,950 42,950 42,550 2,770 118,318,350
SJM홀딩스 (025530) 3,170 40 1.28 3,100 3,170 3,100 4,399 13,809,900
한국단자 (025540) 78,400 -4100 -4.97 83,500 83,500 77,600 61,546 4,853,625,100
미래산업 (025560) 776 -5 -.64 782 783 770 489,658 401,588,293
제이준코스메틱 (025620) 3,770 -25 -.66 3,790 3,795 3,750 7,194 27,093,780
한솔홈데코 (025750) 885 32 3.75 867 890 849 871,852 762,560,778
이구산업 (025820) 4,695 285 6.46 4,450 4,840 4,430 3,292,904 15,418,079,885
남해화학 (025860) 6,560 50 .77 6,500 6,580 6,450 87,031 567,434,000
한국주강 (025890) 1,848 1 .05 1,858 1,862 1,844 9,914 18,329,058
스틱인베스트먼트 (026890) 8,300 -100 -1.19 8,340 8,420 8,210 63,067 522,299,160
부국철강 (026940) 2,585 110 4.44 2,525 2,620 2,490 154,397 393,276,515
동서 (026960) 23,300 500 2.19 22,750 23,450 22,750 46,138 1,067,378,900
BGF (027410) 3,385 -45 -1.31 3,450 3,450 3,350 60,129 203,352,405
마니커 (027740) 870 4 .46 858 878 858 57,371 49,836,320
한국제지 (027970) 822 -1 -.12 820 823 817 31,959 26,189,229
삼성E&A (028050) 18,790 960 5.38 17,890 18,910 17,890 3,160,308 58,912,635,460
동아지질 (028100) 13,650 -60 -.44 13,820 13,820 13,630 18,774 257,199,440
삼성물산 (028260) 118,800 200 .17 118,600 120,000 117,800 215,247 25,581,585,600
삼성물산우B (02826K) 88,400 -100 -.11 88,600 88,800 88,300 1,466 129,742,000
팬오션 (028670) 3,400 75 2.26 3,330 3,400 3,330 1,696,065 5,718,103,530
케이씨 (029460) 16,860 -210 -1.23 17,240 17,240 16,810 7,401 126,199,940
신도리코 (029530) 38,750 700 1.84 38,050 38,750 38,050 4,026 154,739,250
삼성카드 (029780) 41,800 150 .36 41,700 42,250 41,650 59,712 2,502,948,150
제일기획 (030000) 17,840 160 .9 17,650 17,910 17,520 311,593 5,539,447,960
NICE평가정보 (030190) 12,270 260 2.16 12,020 12,420 12,020 47,015 576,098,090
KT (030200) 46,000 150 .33 45,500 46,000 45,350 713,574 33,466,625,310
다올투자증권 (030210) 2,695 -20 -.74 2,775 2,775 2,630 68,460 182,535,380
교보증권 (030610) 6,000 50 .84 5,950 6,030 5,930 111,248 665,876,520
동원수산 (030720) 5,000 0 0 5,000 5,000 4,975 4,363 21,770,985
신세계인터내셔날 (031430) 9,890 -90 -.9 10,030 10,030 9,880 143,602 1,424,483,810
신세계푸드 (031440) 30,900 100 .32 30,600 31,000 30,500 13,579 417,736,750
콤텍시스템 (031820) 574 3 .53 572 589 572 200,680 115,985,832
롯데관광개발 (032350) 7,900 100 1.28 7,820 7,930 7,790 115,166 904,787,540
황금에스티 (032560) 4,850 0 0 4,850 4,850 4,835 6,525 31,592,390
LG유플러스 (032640) 10,590 80 .76 10,500 10,650 10,420 1,030,663 10,885,665,450
삼성생명 (032830) 89,100 -700 -.78 90,100 91,000 89,100 133,169 11,953,872,600
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 15,100 -780 -4.91 16,040 16,050 15,100 667,287 10,201,961,100
체시스 (033250) 1,200 -19 -1.56 1,220 1,220 1,196 93,359 112,413,548
유나이티드제약 (033270) 18,810 -40 -.21 18,810 19,000 18,500 26,334 494,163,430
SJG세종 (033530) 3,880 0 0 3,870 3,925 3,855 36,618 141,765,645
KT&G (033780) 108,500 200 .18 108,300 109,300 108,100 171,472 18,624,400,100
무학 (033920) 6,280 40 .64 6,230 6,330 6,200 33,503 209,639,180
두산에너빌리티 (034020) 23,550 550 2.39 23,050 23,950 23,050 5,280,321 124,647,731,100
SBS (034120) 23,650 -300 -1.25 24,200 24,700 23,600 114,333 2,756,890,900
LG디스플레이 (034220) 9,260 40 .43 9,300 9,520 9,170 1,081,770 10,038,852,060
파라다이스 (034230) 9,990 -10 -.1 10,040 10,200 9,980 244,030 2,459,325,490
신세계건설 (034300) 18,160 0 0 0 0 0 0 0
NICE (034310) 10,710 0 0 10,710 10,750 10,660 9,785 104,762,130
인천도시가스 (034590) 24,300 100 .41 24,200 24,300 24,150 1,003 24,286,250
SK (034730) 143,600 2300 1.63 141,300 144,100 141,000 82,162 11,732,683,300
SK우 (03473K) 119,000 1100 .93 118,200 119,500 118,000 1,568 186,105,900
한국토지신탁 (034830) 998 -1 -.1 999 999 995 93,540 93,340,572
HS애드 (035000) 6,860 -40 -.58 6,910 6,940 6,850 30,996 212,863,630
백산 (035150) 14,870 -430 -2.81 15,300 15,460 14,780 65,089 972,312,350
강원랜드 (035250) 15,970 60 .38 15,950 16,090 15,920 301,601 4,824,158,150
NAVER (035420) 228,500 1000 .44 227,500 231,500 225,500 808,905 184,893,431,500
신세계 I&C (035510) 13,010 30 .23 13,030 13,320 12,730 238,423 3,094,851,210
카카오 (035720) 42,850 350 .82 43,200 43,450 42,250 3,387,582 144,855,549,650
콘텐트리중앙 (036420) 8,300 60 .73 8,260 8,360 8,160 25,978 214,239,520
한국가스공사 (036460) 30,050 -50 -.17 30,250 30,500 29,600 940,894 28,114,201,900
SNT홀딩스 (036530) 28,350 50 .18 28,250 28,500 27,900 12,250 345,916,800
엔씨소프트 (036570) 180,400 7000 4.04 175,900 181,500 174,500 102,082 18,262,602,400
팜스코 (036580) 2,045 -25 -1.21 2,070 2,070 2,025 18,413 37,489,920
YG PLUS (037270) 4,440 110 2.54 4,375 4,490 4,350 1,325,566 5,853,484,540
LG헬로비전 (037560) 2,400 -5 -.21 2,410 2,415 2,385 47,738 114,408,585
광주신세계 (037710) 29,850 200 .67 29,600 29,900 29,450 12,712 377,757,750
하나투어 (039130) 58,500 900 1.56 57,500 58,500 57,500 94,763 5,524,504,100
키움증권 (039490) 116,700 100 .09 116,800 117,200 115,900 73,854 8,617,372,900
HDC랩스 (039570) 8,180 -40 -.49 8,150 8,280 8,110 14,873 121,309,630
상신브레이크 (041650) 2,890 -5 -.17 2,870 2,900 2,870 16,895 48,781,550
한화오션 (042660) 63,300 5200 8.95 59,900 65,500 59,500 12,693,582 797,474,004,800
HD현대인프라코어 (042670) 8,030 70 .88 8,030 8,240 7,900 2,114,953 17,123,380,870
한미반도체 (042700) 99,700 100 .1 100,900 101,300 98,500 881,756 87,915,887,200
주연테크 (044380) 343 2 .59 339 348 339 96,914 33,262,450
KSS해운 (044450) 8,500 -40 -.47 8,580 8,580 8,460 22,738 193,246,750
코스맥스비티아이 (044820) 8,590 -10 -.12 8,650 8,650 8,570 2,106 18,088,950
대우건설 (047040) 3,440 60 1.78 3,380 3,450 3,350 970,117 3,300,866,865
포스코인터내셔널 (047050) 40,800 550 1.37 40,200 41,150 39,800 355,206 14,427,215,750
유니온머티리얼 (047400) 2,445 10 .41 2,420 2,470 2,365 840,299 2,028,691,985
한국항공우주 (047810) 49,850 -100 -.2 50,200 50,400 49,050 1,393,310 69,187,834,250
동원F&B (049770) 31,200 -300 -.95 31,850 31,900 31,000 24,482 765,124,050
우진플라임 (049800) 2,000 -15 -.74 2,000 2,025 1,999 10,631 21,294,083
한전KPS (051600) 45,100 250 .56 44,900 45,500 44,750 94,149 4,247,005,500
진양화학 (051630) 4,725 295 6.66 4,355 4,730 4,320 477,246 2,178,349,670
LG생활건강 (051900) 309,500 5500 1.81 305,500 310,500 305,000 26,903 8,289,822,000
LG생활건강우 (051905) 123,200 100 .08 123,500 124,200 121,300 41,965 5,122,604,200
LG화학 (051910) 221,500 500 .23 222,000 226,000 218,000 205,949 45,867,576,500
LG화학우 (051915) 121,800 -1500 -1.22 123,400 124,400 121,500 44,208 5,418,355,000
한전기술 (052690) 69,400 2600 3.89 67,800 69,900 67,700 237,056 16,399,807,300
스카이라이프 (053210) 4,450 45 1.02 4,400 4,470 4,400 24,060 106,878,380
한미글로벌 (053690) 18,240 90 .5 18,170 18,400 18,050 160,944 2,933,601,920
테이팩스 (055490) 13,400 380 2.92 13,020 13,420 13,000 8,057 106,874,160
신한지주 (055550) 49,100 -300 -.61 49,450 49,750 48,850 812,888 39,966,493,350
현대홈쇼핑 (057050) 49,800 -200 -.4 50,200 50,800 49,300 23,304 1,163,876,400
포스코스틸리온 (058430) 31,250 -850 -2.65 31,850 31,850 30,650 35,765 1,108,389,600
세아홀딩스 (058650) 96,700 1400 1.47 96,700 97,200 94,900 154 14,871,300
다스코 (058730) 3,115 25 .81 3,105 3,170 3,080 149,228 466,481,740
KTcs (058850) 2,875 -5 -.17 2,880 2,920 2,860 315,386 912,915,750
KTis (058860) 2,740 -5 -.18 2,775 2,780 2,730 126,847 348,992,215
HL홀딩스 (060980) 35,300 250 .71 35,450 35,500 34,850 19,546 687,505,900
산일전기 (062040) 71,400 2100 3.03 69,700 73,700 69,700 903,378 65,161,864,800
종근당바이오 (063160) 21,200 -250 -1.17 21,450 21,550 21,150 7,139 151,847,400
현대로템 (064350) 78,800 100 .13 80,000 80,600 75,800 2,582,965 200,622,526,500
LG씨엔에스 (064400) 54,400 -1300 -2.33 56,100 56,300 54,200 1,517,341 83,424,583,400
SNT모티브 (064960) 26,450 900 3.52 26,300 26,950 26,100 50,820 1,351,009,050
LG전자 (066570) 79,700 600 .76 79,400 79,900 78,200 426,719 33,819,591,300
LG전자우 (066575) 38,200 150 .39 38,150 38,350 37,950 18,407 700,751,300
엘앤에프 (066970) 80,700 -1100 -1.34 81,700 82,500 80,300 184,910 15,001,292,600
세이브존I&C (067830) 1,987 -9 -.45 1,996 2,000 1,980 70,840 140,746,375
셀트리온 (068270) 179,700 700 .39 179,800 181,700 179,100 415,262 74,860,968,800
삼성출판사 (068290) 15,220 40 .26 15,390 15,390 15,170 7,908 120,345,840
TKG휴켐스 (069260) 15,980 70 .44 16,000 16,150 15,940 50,978 815,873,230
대호에이엘 (069460) 1,162 -2 -.17 1,184 1,184 1,146 117,637 135,730,116
대웅제약 (069620) 136,400 -8000 -5.54 144,400 144,600 135,100 90,363 12,363,287,400
한세엠케이 (069640) 1,173 -5 -.42 1,168 1,187 1,168 4,648 5,460,708
DSR제강 (069730) 3,650 25 .69 3,625 3,720 3,610 3,860 14,085,535
현대백화점 (069960) 51,300 -300 -.58 51,700 52,300 51,000 31,101 1,604,525,600
모나용평 (070960) 4,030 -85 -2.07 4,115 4,210 4,030 510,064 2,091,550,185
한국금융지주 (071050) 78,600 600 .77 78,100 79,200 77,500 84,883 6,649,447,200
한국금융지주우 (071055) 56,000 200 .36 55,800 56,200 55,200 11,493 638,579,800
하이스틸 (071090) 3,135 165 5.56 3,035 3,150 2,930 1,333,048 4,075,955,925
지역난방공사 (071320) 41,400 -1150 -2.7 42,250 42,700 39,700 74,874 3,067,051,000
롯데하이마트 (071840) 7,420 210 2.91 7,260 7,480 7,250 21,035 154,849,300
코아스 (071950) 8,860 -10 -.11 8,870 8,980 8,560 21,188 183,393,060
HD현대마린엔진 (071970) 27,600 950 3.56 26,550 28,200 26,500 654,213 18,030,722,050
유엔젤 (072130) 5,110 80 1.59 5,080 5,110 4,965 73,341 368,100,330
농심홀딩스 (072710) 63,300 0 0 63,000 63,800 62,700 3,807 239,998,000
금호타이어 (073240) 5,040 -10 -.2 5,050 5,080 4,990 426,911 2,147,811,610
이엔플러스 (074610) 961 0 0 961 970 946 395,480 377,845,945
새론오토모티브 (075180) 3,340 15 .45 3,395 3,395 3,325 14,122 47,188,500
세진중공업 (075580) 8,330 90 1.09 8,270 8,450 8,250 356,970 2,978,227,210
유니퀘스트 (077500) 6,400 -180 -2.74 6,600 6,640 6,320 210,344 1,364,332,670
STX엔진 (077970) 23,000 1600 7.48 21,550 23,350 21,400 775,452 17,666,414,250
텔코웨어 (078000) 9,060 60 .67 9,030 9,060 8,850 2,513 22,519,760
에이블씨엔씨 (078520) 6,820 -20 -.29 6,840 6,880 6,780 19,772 134,759,550
GS (078930) 39,700 1550 4.06 38,250 39,950 38,200 293,192 11,460,448,650
GS우 (078935) 37,600 950 2.59 36,650 37,600 36,600 17,120 637,921,400
CJ CGV (079160) 5,070 -80 -1.55 5,130 5,170 5,060 186,431 948,325,740
현대리바트 (079430) 7,300 -450 -5.81 7,650 7,850 7,300 123,806 936,068,480
LIG넥스원 (079550) 267,000 14000 5.53 260,000 267,000 254,000 506,987 133,437,202,500
전진건설로봇 (079900) 55,400 -1800 -3.15 56,600 58,200 54,800 1,804,599 102,209,638,600
휴비스 (079980) 2,525 -10 -.39 2,535 2,540 2,495 19,202 48,413,310
일진다이아 (081000) 11,810 290 2.52 11,510 11,810 11,430 21,856 254,512,250
휠라홀딩스 (081660) 38,400 450 1.19 38,100 38,950 38,100 112,864 4,354,208,150
동양생명 (082640) 4,545 -15 -.33 4,600 4,610 4,510 102,401 465,713,675
한화엔진 (082740) 22,000 650 3.04 21,450 22,350 21,450 1,522,726 33,537,633,650
그린케미칼 (083420) 6,900 -190 -2.68 7,180 7,180 6,900 193,293 1,349,247,260
대한제강 (084010) 15,070 70 .47 15,000 15,150 14,870 33,922 509,720,260
동양고속 (084670) 7,100 10 .14 7,090 7,320 7,060 4,532 32,492,140
이월드 (084680) 1,420 2 .14 1,418 1,430 1,416 130,765 186,123,675
대상홀딩스 (084690) 10,680 130 1.23 10,510 10,720 10,450 195,347 2,074,268,460
대상홀딩스우 (084695) 19,630 -170 -.86 19,800 19,800 19,600 6,878 135,043,010
TBH글로벌 (084870) 1,052 -19 -1.77 1,077 1,080 1,035 112,556 118,006,676
엔케이 (085310) 901 0 0 901 910 877 584,099 519,070,504
미래에셋생명 (085620) 4,425 25 .57 4,405 4,450 4,370 59,283 260,534,470
현대글로비스 (086280) 131,700 -2100 -1.57 133,500 135,500 131,300 143,559 19,047,931,600
하나금융지주 (086790) 60,600 -100 -.16 61,200 61,600 60,100 625,237 37,937,805,300
이리츠코크렙 (088260) 4,030 -15 -.37 4,085 4,085 3,980 73,427 293,599,725
한화생명 (088350) 2,485 0 0 2,490 2,510 2,480 807,172 2,010,720,750
진도 (088790) 1,793 23 1.3 1,764 1,800 1,749 31,259 55,242,013
맥쿼리인프라 (088980) 11,170 60 .54 11,110 11,210 11,110 706,992 7,898,946,930
HDC현대EP (089470) 3,415 -30 -.87 3,445 3,445 3,410 13,381 45,812,735
제주항공 (089590) 7,310 -40 -.54 7,370 7,380 7,250 139,256 1,018,835,810
롯데렌탈 (089860) 28,150 -50 -.18 28,300 28,450 27,900 36,699 1,029,938,900
평화산업 (090080) 1,245 76 6.5 1,169 1,270 1,150 2,740,389 3,364,770,025
노루페인트 (090350) 7,550 -70 -.92 7,600 7,650 7,500 34,401 259,732,760
노루페인트우 (090355) 11,800 -80 -.67 11,800 11,800 11,750 1,943 22,855,300
메타랩스 (090370) 1,246 23 1.88 1,223 1,313 1,223 23,871 30,039,816
아모레퍼시픽 (090430) 116,600 -900 -.77 117,900 118,300 116,000 283,656 33,129,075,100
아모레퍼시픽우 (090435) 35,250 200 .57 35,200 35,450 34,900 4,423 155,328,550
비에이치 (090460) 16,600 220 1.34 17,000 17,000 16,380 445,580 7,430,236,950
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 3,410 40 1.19 3,310 3,445 3,285 3,044,243 10,306,273,315
디아이씨 (092200) 5,260 -20 -.38 5,330 5,350 5,090 2,521,300 13,201,652,850
KEC (092220) 902 -17 -1.85 913 927 899 1,521,561 1,384,233,534
KPX홀딩스 (092230) 54,700 700 1.3 53,800 54,700 53,800 3,150 170,879,900
기신정기 (092440) 2,460 25 1.03 2,435 2,460 2,395 79,009 190,957,855
동양피스톤 (092780) 4,480 45 1.01 4,430 4,500 4,350 49,181 217,688,670
넥스틸 (092790) 9,480 1530 19.25 7,960 9,480 7,770 4,774,108 41,724,515,840
LF (093050) 16,500 50 .3 16,450 16,520 16,310 58,202 954,844,950
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,105 55 2.68 2,085 2,145 2,035 504,481 1,055,181,015
후성 (093370) 4,940 -15 -.3 4,920 5,010 4,890 232,322 1,150,117,210
효성ITX (094280) 11,890 0 0 11,890 11,950 11,850 8,113 96,325,390
맵스리얼티1 (094800) 4,100 25 .61 4,080 4,110 4,080 16,300 66,808,025
AJ네트웍스 (095570) 4,115 -10 -.24 4,100 4,175 4,090 78,891 324,430,135
웅진씽크빅 (095720) 1,559 1 .06 1,551 1,564 1,545 66,062 102,511,045
JW홀딩스 (096760) 3,070 5 .16 3,040 3,075 3,035 49,972 152,468,760
SK이노베이션 (096770) 120,900 -1200 -.98 123,400 124,200 120,500 191,701 23,364,429,500
SK이노베이션우 (096775) 75,700 -100 -.13 75,800 76,500 74,700 1,272 96,203,900
HJ중공업 (097230) 6,610 260 4.09 6,370 6,700 6,330 1,800,744 11,819,160,550
엠씨넥스 (097520) 23,650 450 1.94 23,250 25,150 22,800 435,007 10,431,935,950
CJ제일제당 (097950) 240,000 -10000 -4 247,500 248,500 239,000 118,675 28,616,051,500
CJ제일제당 우 (097955) 128,000 -1600 -1.23 129,600 129,900 127,200 3,949 504,791,000
SK오션플랜트 (100090) 12,660 220 1.77 12,700 12,750 12,320 123,163 1,546,050,820
비상교육 (100220) 4,760 315 7.09 5,000 5,060 4,530 509,594 2,425,176,635
진양홀딩스 (100250) 3,065 0 0 3,070 3,070 3,040 21,138 64,487,310
SNT에너지 (100840) 26,300 2150 8.9 25,050 26,450 24,750 519,383 13,300,293,700
인바이오젠 (101140) 4,695 -55 -1.16 4,700 4,780 4,690 10,990 51,851,305
해태제과식품 (101530) 5,960 30 .51 5,930 5,990 5,900 18,938 112,312,640
동성케미컬 (102260) 3,785 15 .4 3,800 3,820 3,765 32,549 122,931,125
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,970 150 1.17 13,020 13,030 12,770 11,748 151,274,040
풍산 (103140) 54,900 -1500 -2.66 57,000 58,800 54,400 601,315 33,974,973,300
일진전기 (103590) 31,950 -450 -1.39 32,700 33,450 31,800 583,049 19,005,617,500
한국철강 (104700) 7,780 0 0 7,910 7,940 7,730 41,517 323,049,190
KB금융 (105560) 84,200 -700 -.82 85,100 85,600 83,800 1,278,762 108,027,452,300
한세실업 (105630) 13,090 -700 -5.08 13,630 13,630 13,090 194,193 2,559,035,070
우진 (105840) 7,390 60 .82 7,340 7,420 7,310 81,627 601,428,950
미원홀딩스 (107590) 73,000 2500 3.55 75,000 75,000 73,000 36 2,644,700
LX세미콘 (108320) 63,500 0 0 63,900 65,200 63,200 52,312 3,359,459,900
LX하우시스 (108670) 30,250 -150 -.49 30,800 30,800 30,200 37,949 1,151,024,950
LX하우시스우 (108675) 19,000 -450 -2.31 19,570 19,570 18,940 5,475 104,971,520
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,450 -210 -2.74 7,640 7,700 7,330 28,782 214,908,220
동인기연 (111380) 15,390 310 2.06 14,960 15,390 14,960 21,835 330,851,610
영원무역 (111770) 45,450 -250 -.55 45,700 45,950 45,300 38,351 1,747,909,300
씨에스윈드 (112610) 40,150 100 .25 40,150 40,800 40,100 177,126 7,135,589,100
GKL (114090) 11,690 20 .17 11,680 11,820 11,550 82,931 967,072,720
대성에너지 (117580) 8,070 30 .37 8,150 8,150 8,010 51,347 413,418,890
메타케어 (118000) 330 13 4.1 318 330 314 312,238 100,736,432
KC코트렐 (119650) 490 -15 -2.97 501 510 456 282,395 137,429,154
조선선재 (120030) 97,300 -600 -.61 97,600 98,400 96,800 1,816 176,853,300
코오롱인더 (120110) 28,150 150 .54 28,100 28,550 27,900 55,426 1,560,335,400
코오롱인더우 (120115) 18,770 50 .27 18,720 18,860 18,600 1,701 31,795,550
아이마켓코리아 (122900) 7,700 0 0 7,670 7,730 7,650 56,925 436,490,040
한국화장품 (123690) 6,180 10 .16 6,180 6,200 6,100 39,201 241,719,770
SJM (123700) 2,860 35 1.24 2,825 2,890 2,825 17,827 50,907,830
한국자산신탁 (123890) 2,630 -115 -4.19 2,725 2,725 2,620 1,040,509 2,763,797,375
현대퓨처넷 (126560) 3,275 -5 -.15 3,270 3,305 3,265 36,885 121,064,840
수산인더스트리 (126720) 20,650 250 1.23 20,600 20,700 20,400 15,531 319,398,400
대성산업 (128820) 3,230 65 2.05 3,165 3,265 3,165 124,729 401,512,305
한미약품 (128940) 264,500 1000 .38 265,500 268,500 261,000 65,632 17,467,649,000
인터지스 (129260) 2,345 0 0 2,340 2,375 2,330 72,319 169,771,120
한전산업 (130660) 11,580 370 3.3 11,250 11,700 11,250 450,599 5,188,860,570
화인베스틸 (133820) 1,097 -11 -.99 1,126 1,126 1,075 56,929 62,380,779
미원화학 (134380) 77,000 1300 1.72 77,800 77,800 77,000 380 29,556,900
시디즈 (134790) 24,350 400 1.67 23,950 24,400 23,850 3,067 74,065,700
선진 (136490) 5,600 10 .18 5,590 5,630 5,560 18,593 104,050,280
에스디바이오센서 (137310) 10,590 -30 -.28 10,600 10,750 10,580 97,983 1,041,718,190
메리츠금융지주 (138040) 111,400 1300 1.18 110,800 112,000 110,500 164,115 18,297,512,300
코오롱ENP (138490) 5,970 230 4.01 5,740 6,090 5,730 204,434 1,214,895,240
BNK금융지주 (138930) 11,230 -320 -2.77 11,480 11,550 11,140 1,175,280 13,247,636,170
DGB금융지주 (139130) 9,350 50 .54 9,350 9,400 9,260 490,479 4,582,860,850
이마트 (139480) 67,300 4700 7.51 62,700 67,500 61,800 3,157,334 249,194,895,020
아주스틸 (139990) 3,950 -35 -.88 3,985 3,985 3,950 7,383 29,219,795
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 2,015 15 .75 2,000 2,020 1,995 1,708 3,431,537
다이나믹디자인 (145210) 1,305 -30 -2.25 1,333 1,342 1,298 83,114 109,032,838
케이탑리츠 (145270) 966 2 .21 971 971 953 196,395 188,157,398
덴티움 (145720) 71,200 100 .14 71,100 72,600 70,800 48,093 3,437,923,900
삼양사 (145990) 44,800 0 0 44,800 45,250 44,550 11,887 532,538,550
삼양사우 (145995) 28,200 0 0 28,200 28,350 28,050 91 2,575,350
한국ANKOR유전 (152550) 301 2 .67 302 305 298 2,549,950 766,188,571
DSR (155660) 3,840 -60 -1.54 3,890 3,905 3,840 21,280 82,228,085
애경케미칼 (161000) 6,910 -160 -2.26 7,080 7,130 6,860 143,968 1,005,081,800
한국타이어앤테크놀로지 (161390) 37,750 300 .8 37,450 38,000 37,400 259,537 9,760,738,600
한국콜마 (161890) 58,500 -1200 -2.01 59,500 60,700 58,100 234,171 13,766,224,000
동일고무벨트 (163560) 7,410 -10 -.13 7,420 7,560 7,380 40,120 298,834,580
한국패러랠 (168490) 127 -2 -1.55 129 131 126 2,065,869 262,011,957
동아에스티 (170900) 50,200 -800 -1.57 51,500 51,500 50,100 17,395 876,345,900
JB금융지주 (175330) 17,740 -600 -3.27 18,300 18,450 17,620 492,876 8,822,800,180
PI첨단소재 (178920) 21,900 1000 4.78 21,600 22,900 20,900 418,465 9,257,509,200
한진칼 (180640) 80,400 1200 1.52 78,800 81,600 78,800 31,797 2,567,678,400
한진칼우 (18064K) 24,000 50 .21 24,000 24,400 23,750 311 7,480,200
NHN (181710) 19,910 850 4.46 19,070 20,100 19,070 90,539 1,784,829,930
아세아시멘트 (183190) 10,280 -290 -2.74 10,420 10,520 10,150 90,135 927,119,330
종근당 (185750) 81,300 -1200 -1.45 82,200 82,500 81,100 42,105 3,430,125,800
더블유게임즈 (192080) 49,600 300 .61 50,100 50,100 49,100 34,462 1,704,292,400
쿠쿠홀딩스 (192400) 22,750 50 .22 22,700 22,800 22,600 3,557 80,771,150
드림텍 (192650) 8,090 410 5.34 7,680 8,130 7,570 725,462 5,759,666,590
코스맥스 (192820) 153,600 -2200 -1.41 156,400 158,500 152,700 65,701 10,155,196,400
제이에스코퍼레이션 (194370) 14,380 140 .98 14,250 14,520 14,190 34,088 489,039,470
해성디에스 (195870) 25,400 -750 -2.87 26,250 26,400 25,350 103,885 2,690,297,300
서연이화 (200880) 12,070 -120 -.98 12,190 12,310 12,000 108,577 1,314,170,300
스타에스엠리츠 (204210) 2,035 0 0 2,030 2,040 2,000 12,982 26,169,230
HL만도 (204320) 43,900 -100 -.23 43,600 45,200 43,500 206,765 9,114,983,150
삼성바이오로직스 (207940) 1,174,000 44000 3.89 1,130,000 1,187,000 1,130,000 91,316 106,986,690,000
디와이파워 (210540) 12,000 -130 -1.07 12,130 12,170 11,860 25,695 307,525,480
SK디앤디 (210980) 7,110 570 8.72 6,630 8,010 6,630 2,193,629 16,540,335,130
한솔제지 (213500) 8,460 -90 -1.05 8,560 8,570 8,450 65,913 558,748,640
이노션 (214320) 18,530 0 0 18,660 18,660 18,410 79,367 1,469,443,880
금호에이치티 (214330) 633 -2 -.31 638 640 628 198,945 126,123,809
경보제약 (214390) 6,060 -130 -2.1 6,190 6,300 6,050 26,980 164,664,220
토니모리 (214420) 6,200 0 0 6,290 6,340 6,130 93,147 578,754,850
잇츠한불 (226320) 12,190 170 1.41 12,030 12,220 11,930 28,118 339,719,830
현대코퍼레이션홀딩스 (227840) 10,370 50 .48 10,320 10,380 10,280 2,443 25,198,230
LS에코에너지 (229640) 41,350 50 .12 41,200 42,050 40,500 264,434 10,929,148,350
JW생명과학 (234080) 10,490 -50 -.47 10,570 10,620 10,410 24,854 260,795,630
두산밥캣 (241560) 46,600 -550 -1.17 46,700 47,600 46,550 598,926 28,138,451,700
화승엔터프라이즈 (241590) 10,090 -50 -.49 10,150 10,180 9,950 227,739 2,284,501,930
에이플러스에셋 (244920) 4,155 -25 -.6 4,145 4,170 4,035 171,872 701,521,615
솔루엠 (248070) 18,440 -120 -.65 18,570 18,790 18,410 122,077 2,261,414,320
샘표식품 (248170) 26,450 750 2.92 25,900 26,600 25,600 20,377 532,760,250
일동제약 (249420) 11,420 -10 -.09 11,430 11,500 11,320 38,555 438,626,810
넷마블 (251270) 46,100 650 1.43 45,400 46,400 45,200 90,854 4,179,196,500
크래프톤 (259960) 375,000 -2500 -.66 380,000 389,500 375,000 229,062 87,344,409,000
크라운제과 (264900) 7,950 -80 -1 8,030 8,040 7,900 10,810 86,026,130
크라운제과우 (26490K) 9,540 -110 -1.14 9,550 9,650 9,420 1,396 13,304,020
HD현대 (267250) 76,700 -1000 -1.29 77,800 78,200 76,400 202,164 15,581,236,000
HD현대일렉트릭 (267260) 386,000 7500 1.98 380,000 390,500 378,500 178,686 68,768,512,000
HD현대건설기계 (267270) 73,600 700 .96 73,100 76,000 72,700 229,870 17,062,823,800
경동도시가스 (267290) 17,530 40 .23 17,550 17,590 17,460 1,857 32,482,150
아시아나IDT (267850) 11,850 -110 -.92 11,970 11,970 11,700 15,825 186,937,880
미원에스씨 (268280) 140,200 -800 -.57 137,500 140,900 136,000 714 99,050,300
오리온 (271560) 104,900 400 .38 103,800 105,200 103,000 160,087 16,669,512,694
일진하이솔루스 (271940) 15,540 -190 -1.21 15,750 15,750 15,460 54,301 843,543,770
제일약품 (271980) 11,170 -80 -.71 11,260 11,340 11,170 4,230 47,438,620
한화시스템 (272210) 25,300 500 2.02 25,600 26,150 25,100 4,372,629 111,639,126,350
진에어 (272450) 9,910 280 2.91 9,630 10,000 9,570 308,949 3,034,721,280
삼양패키징 (272550) 14,980 -160 -1.06 15,180 15,180 14,960 21,613 324,625,250
에이피알 (278470) 51,500 3150 6.51 52,000 54,200 50,600 1,800,795 94,309,809,250
롯데웰푸드 (280360) 108,100 -600 -.55 110,800 110,800 107,300 15,062 1,628,389,400
케이씨텍 (281820) 31,400 -800 -2.48 32,250 33,700 31,300 102,315 3,309,399,950
BGF리테일 (282330) 101,400 1900 1.91 100,000 101,400 99,800 30,243 3,045,703,200
쿠쿠홈시스 (284740) 19,750 230 1.18 19,590 19,790 19,420 23,824 466,258,450
SK케미칼 (285130) 43,300 300 .7 43,100 43,500 42,400 35,153 1,513,376,600
SK케미칼우 (28513K) 19,870 70 .35 19,740 19,900 19,740 2,783 55,070,690
롯데이노베이트 (286940) 20,000 270 1.37 19,890 20,200 19,690 23,613 470,245,490
하나제약 (293480) 10,210 10 .1 10,250 10,300 10,170 10,354 105,647,510
신한알파리츠 (293940) 5,770 40 .7 5,730 5,780 5,690 90,551 519,768,500
HDC현대산업개발 (294870) 18,310 200 1.1 18,110 18,940 18,060 609,365 11,311,890,310
효성화학 (298000) 36,950 650 1.79 36,800 37,150 36,350 5,593 205,039,500
효성티앤씨 (298020) 224,500 5000 2.28 219,000 226,000 219,000 12,978 2,902,134,000
효성중공업 (298040) 496,500 8500 1.74 494,000 505,000 490,000 51,975 25,877,295,500
HS효성첨단소재 (298050) 198,500 2300 1.17 194,500 202,500 194,500 15,591 3,117,178,000
에어부산 (298690) 2,315 -30 -1.28 2,345 2,345 2,295 254,854 589,288,460
한일시멘트 (300720) 14,940 -100 -.66 15,010 15,130 14,680 52,743 784,554,920
SK바이오사이언스 (302440) 48,400 -450 -.92 49,150 49,200 48,200 76,822 3,724,775,900
세아제강 (306200) 136,400 -6700 -4.68 142,900 146,500 134,600 45,574 6,361,891,600
현대오토에버 (307950) 148,300 -2500 -1.66 150,800 151,400 148,000 56,722 8,443,003,100
씨티알모빌리티 (308170) 5,860 90 1.56 5,720 5,990 5,720 3,810 22,279,920
우리금융지주 (316140) 16,400 90 .55 16,310 16,400 16,210 1,952,372 31,863,637,490
자이에스앤디 (317400) 3,185 0 0 3,185 3,200 3,125 18,922 59,802,885
HD현대에너지솔루션 (322000) 24,500 350 1.45 24,100 24,800 24,000 64,789 1,591,053,150
카카오뱅크 (323410) 23,600 450 1.94 23,350 23,600 23,150 644,916 15,131,997,650
SK바이오팜 (326030) 126,000 1300 1.04 126,700 129,100 124,200 460,638 58,271,089,000
HD현대중공업 (329180) 306,000 5000 1.66 303,000 309,000 302,000 241,566 73,761,814,500
롯데리츠 (330590) 3,160 0 0 3,170 3,175 3,140 218,998 692,363,340
이지스밸류리츠 (334890) 4,205 -20 -.47 4,220 4,235 4,190 62,203 261,599,435
두산퓨얼셀 (336260) 15,430 -20 -.13 15,450 15,750 15,370 210,833 3,270,846,170
두산퓨얼셀1우 (33626K) 4,720 -5 -.11 4,770 4,770 4,695 5,956 28,097,720
두산퓨얼셀2우B (33626L) 7,880 -120 -1.5 8,000 8,000 7,800 2,363 18,567,590
솔루스첨단소재 (336370) 9,530 -100 -1.04 9,650 9,660 9,400 168,271 1,601,605,260
솔루스첨단소재1우 (33637K) 2,100 0 0 2,105 2,105 2,070 14,012 29,248,730
솔루스첨단소재2우B (33637L) 4,250 -45 -1.05 4,315 4,315 4,175 19,263 81,424,180
NH프라임리츠 (338100) 4,285 50 1.18 4,270 4,295 4,245 28,144 120,245,285
교촌에프앤비 (339770) 5,230 -90 -1.69 5,370 5,370 5,190 112,923 594,613,230
KCC글라스 (344820) 35,350 100 .28 35,250 35,350 35,150 17,531 618,069,800
제이알글로벌리츠 (348950) 2,460 -5 -.2 2,465 2,485 2,430 297,169 726,264,425
이지스레지던스리츠 (350520) 3,945 0 0 3,950 3,950 3,915 22,207 87,309,980
하이브 (352820) 245,500 7500 3.15 240,000 247,000 239,000 240,798 58,793,810,500
대덕전자 (353200) 18,250 -750 -3.95 19,160 19,160 18,150 585,677 10,843,407,060
대덕전자1우 (35320K) 8,110 -10 -.12 8,120 8,210 8,040 2,837 22,926,990
코람코라이프인프라리츠 (357120) 3,995 5 .13 3,985 4,000 3,970 58,579 233,245,340
미래에셋맵스리츠 (357250) 2,515 25 1 2,520 2,520 2,490 6,173 15,424,815
마스턴프리미어리츠 (357430) 1,493 3 .2 1,499 1,499 1,490 25,946 38,686,748
SK아이이테크놀로지 (361610) 23,400 -100 -.43 23,500 24,100 22,950 129,551 3,049,009,400
티와이홀딩스 (363280) 2,580 90 3.61 2,515 2,580 2,480 21,691 55,084,835
티와이홀딩스우 (36328K) 4,010 0 0 3,910 4,020 3,910 822 3,246,500
ESR켄달스퀘어리츠 (365550) 4,715 15 .32 4,720 4,720 4,655 95,409 446,777,795
한컴라이프케어 (372910) 3,240 25 .78 3,210 3,260 3,210 112,537 364,225,030
LG에너지솔루션 (373220) 343,000 -3500 -1.01 348,000 350,500 342,500 178,558 61,654,136,000
DL이앤씨 (375500) 37,400 150 .4 36,900 37,400 36,000 274,000 10,060,314,100
DL이앤씨우 (37550K) 16,170 -110 -.68 16,280 16,290 16,020 1,837 29,549,650
DL이앤씨2우(전환) (37550L) 22,450 -100 -.44 22,700 22,700 22,150 4,176 92,935,850
디앤디플랫폼리츠 (377190) 3,025 -5 -.17 3,035 3,050 3,000 43,470 131,430,695
카카오페이 (377300) 32,300 450 1.41 31,850 32,800 31,800 465,854 15,061,021,400
바이오노트 (377740) 4,795 0 0 4,810 4,865 4,760 61,184 292,260,770
화승알앤에이 (378850) 2,845 20 .71 2,815 2,865 2,810 13,206 37,527,275
케이카 (381970) 13,530 -10 -.07 13,740 13,740 13,430 51,034 692,058,280
F&F (383220) 67,700 -900 -1.31 68,700 69,300 67,300 50,997 3,477,429,900
LX홀딩스 (383800) 6,820 -90 -1.3 6,890 6,890 6,760 159,890 1,085,984,790
LX홀딩스1우 (38380K) 7,960 -10 -.13 8,060 8,110 7,860 517 4,149,140
SK리츠 (395400) 4,960 15 .3 4,995 4,995 4,900 151,187 747,420,795
미래에셋글로벌리츠 (396690) 2,600 0 0 2,600 2,600 2,580 41,079 106,353,440
NH올원리츠 (400760) 3,370 -15 -.44 3,385 3,385 3,350 45,616 153,343,200
SK스퀘어 (402340) 93,300 100 .11 93,400 95,800 92,500 227,085 21,331,817,400
쏘카 (403550) 15,370 80 .52 15,440 15,440 15,220 2,555 39,058,440
신한서부티엔디리츠 (404990) 3,430 -20 -.58 3,470 3,470 3,410 28,257 96,650,005
KB발해인프라 (415640) 7,480 -40 -.53 7,560 7,560 7,440 42,945 321,090,220
코람코더원리츠 (417310) 4,570 25 .55 4,490 4,570 4,490 26,745 121,503,930
KB스타리츠 (432320) 3,165 15 .48 3,170 3,170 3,130 73,843 232,000,230
HD현대마린솔루션 (443060) 158,000 900 .57 157,300 160,000 155,500 109,827 17,273,596,200
유니드비티플러스 (446070) 3,540 -40 -1.12 3,590 3,640 3,500 16,886 59,685,005
삼성FN리츠 (448730) 4,465 5 .11 4,420 4,470 4,420 40,155 178,684,910
에코프로머티 (450080) 69,800 1800 2.65 68,000 71,500 67,000 523,460 36,572,545,400
코오롱모빌리티그룹 (450140) 2,805 -45 -1.58 2,865 2,865 2,790 452,949 1,277,749,715
코오롱모빌리티그룹우 (45014K) 4,380 -230 -4.99 4,565 4,565 4,350 27,153 120,003,720
한화리츠 (451800) 3,445 -10 -.29 3,450 3,495 3,430 255,067 884,552,525
한화갤러리아 (452260) 1,175 2 .17 1,187 1,192 1,168 245,143 288,633,951
한화갤러리아우 (45226K) 2,285 -20 -.87 2,260 2,290 2,260 4,282 9,757,115
현대그린푸드 (453340) 13,570 70 .52 13,500 13,580 13,330 53,299 714,659,990
두산로보틱스 (454910) 69,100 -700 -1 69,600 70,200 68,000 541,421 37,349,862,100
OCI (456040) 62,400 200 .32 62,500 62,800 61,900 50,688 3,157,838,300
이수스페셜티케미컬 (457190) 41,700 0 0 41,300 44,250 40,550 2,079,050 87,856,181,500
동국씨엠 (460850) 6,260 100 1.62 6,180 6,260 6,140 161,749 1,001,645,870
동국제강 (460860) 7,840 -70 -.88 7,910 7,940 7,750 158,691 1,242,285,940
조선내화 (462520) 14,710 -70 -.47 14,750 14,840 14,700 3,918 57,797,900
시프트업 (462870) 66,000 2200 3.45 64,200 66,700 62,200 629,188 41,116,079,000
STX그린로지스 (465770) 8,850 110 1.26 8,700 8,950 8,640 70,590 616,398,210
SK이터닉스 (475150) 12,510 810 6.92 12,400 13,800 12,320 3,388,840 44,525,636,380
더본코리아 (475560) 30,050 0 0 30,000 30,250 29,900 46,529 1,396,558,550
신한글로벌액티브리츠 (481850) 1,570 15 .96 1,560 1,599 1,539 371,345 582,119,335
엠앤씨솔루션 (484870) 66,500 5800 9.56 63,900 68,500 61,000 524,166 34,430,719,400
HS효성 (487570) 29,550 150 .51 29,400 29,650 29,400 4,073 120,119,200
한화비전 (489790) 41,100 1850 4.71 39,800 42,700 39,200 3,513,829 144,804,230,850
GS피앤엘 (499790) 20,100 -250 -1.23 20,600 20,600 19,980 44,751 899,630,410
엘브이엠씨홀딩스 (900140) 1,613 -20 -1.22 1,633 1,645 1,600 353,869 571,618,337
프레스티지바이오파마 (950210) 15,320 320 2.13 15,200 15,700 14,990 109,485 1,685,148,300

Leave a Comment