KOSPI 20250214

KOSPI 일별 조회 데이터 [962] (2025-02-14)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,070 10 .17 6,070 6,190 6,060 75,520 462,876,990
KR모터스 (000040) 395 0 0 400 400 388 156,337 61,395,971
경방 (000050) 6,320 30 .48 6,290 6,380 6,290 3,788 23,887,630
삼양홀딩스 (000070) 63,900 600 .95 63,300 64,300 62,600 8,518 541,191,500
삼양홀딩스우 (000075) 59,100 8900 17.73 53,700 59,500 53,700 20,088 1,161,856,400
하이트진로 (000080) 19,340 190 .99 19,180 19,340 19,080 175,808 3,385,686,610
하이트진로2우B (000087) 15,200 0 0 15,200 15,280 15,050 2,342 35,501,740
유한양행 (000100) 125,100 -500 -.4 126,300 127,500 124,300 771,016 96,812,674,000
유한양행우 (000105) 112,000 300 .27 111,800 117,200 111,600 8,236 924,630,100
CJ대한통운 (000120) 95,300 100 .11 94,500 95,900 93,800 105,149 9,968,443,300
하이트진로홀딩스 (000140) 8,800 10 .11 8,810 8,850 8,780 11,316 99,733,610
하이트진로홀딩스우 (000145) 10,150 0 0 10,150 10,150 10,140 42 426,190
두산 (000150) 334,500 4500 1.36 330,500 346,500 328,000 157,206 52,812,347,000
두산우 (000155) 144,800 1800 1.26 144,000 147,100 140,500 24,183 3,479,112,100
두산2우B (000157) 127,700 100 .08 127,600 131,900 126,000 1,910 245,456,700
성창기업지주 (000180) 1,290 -1 -.08 1,295 1,303 1,283 17,281 22,279,043
DL (000210) 33,100 -200 -.6 33,500 33,600 32,900 44,877 1,492,278,800
DL우 (000215) 18,950 30 .16 18,960 19,190 18,920 940 17,852,710
유유제약 (000220) 4,580 -115 -2.45 4,900 4,960 4,580 224,867 1,067,488,105
유유제약1우 (000225) 4,815 -15 -.31 4,965 5,450 4,770 85,231 435,362,710
유유제약2우B (000227) 9,770 70 .72 9,990 9,990 9,680 7,605 74,198,230
일동홀딩스 (000230) 6,540 210 3.32 6,440 6,750 6,440 39,877 262,580,910
한국앤컴퍼니 (000240) 15,820 -50 -.32 15,880 15,940 15,750 43,892 695,602,570
기아 (000270) 95,000 700 .74 94,400 95,900 93,700 1,349,332 127,937,062,000
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,000 10 .07 13,910 14,140 13,850 17,098 240,168,280
노루홀딩스우 (000325) 28,700 -550 -1.88 28,600 29,050 28,600 186 5,343,450
한화손해보험 (000370) 3,985 -60 -1.48 4,030 4,085 3,955 853,177 3,414,834,665
삼화페인트 (000390) 6,330 50 .8 6,280 6,340 6,250 31,940 201,317,540
롯데손해보험 (000400) 1,781 16 .91 1,766 1,794 1,755 152,948 272,468,771
대원강업 (000430) 3,745 -5 -.13 3,785 3,785 3,740 33,587 125,995,575
CR홀딩스 (000480) 5,450 0 0 5,440 5,520 5,440 16,888 92,406,670
대동 (000490) 13,280 -580 -4.18 13,860 14,150 13,140 1,754,018 23,648,075,740
가온전선 (000500) 56,600 -4100 -6.75 61,400 61,500 55,700 162,285 9,274,680,500
삼일제약 (000520) 12,620 -340 -2.62 12,880 13,160 12,590 227,174 2,908,908,840
흥국화재 (000540) 3,235 -15 -.46 3,250 3,295 3,225 42,075 137,151,125
흥국화재우 (000545) 5,030 -40 -.79 5,070 5,090 4,960 4,510 22,436,780
CS홀딩스 (000590) 73,900 2200 3.07 71,700 74,000 71,600 710 51,580,600
동아쏘시오홀딩스 (000640) 99,200 2000 2.06 97,200 99,400 96,400 8,015 784,732,800
천일고속 (000650) 39,750 700 1.79 39,050 40,000 38,650 90 3,531,600
SK하이닉스 (000660) 210,000 1500 .72 209,000 212,000 206,500 2,598,656 543,419,304,500
영풍 (000670) 412,500 10000 2.48 403,000 412,500 401,500 3,869 1,572,442,500
LS네트웍스 (000680) 3,955 -230 -5.5 4,125 4,160 3,950 1,537,570 6,184,334,580
유수홀딩스 (000700) 5,270 0 0 5,270 5,290 5,260 7,285 38,490,060
현대건설 (000720) 34,600 850 2.52 34,400 35,000 33,800 1,532,263 53,067,761,650
현대건설우 (000725) 49,750 -1050 -2.07 51,000 52,000 49,750 5,934 299,932,250
이화산업 (000760) 10,220 -180 -1.73 10,410 10,650 10,220 1,109 11,481,530
삼성화재 (000810) 392,000 33500 9.34 363,000 393,500 362,000 238,237 90,493,889,500
삼성화재우 (000815) 288,500 13000 4.72 277,000 289,500 276,000 21,550 6,141,895,000
화천기공 (000850) 28,750 200 .7 28,600 29,150 28,050 8,830 252,679,250
강남제비스코 (000860) 24,150 -50 -.21 24,500 24,500 24,050 5,274 127,458,100
한화 (000880) 42,700 550 1.3 42,300 45,800 40,700 2,544,526 109,084,713,250
한화우 (000885) 41,000 -1800 -4.21 41,500 41,500 40,750 1,554 63,476,150
한화3우B (00088K) 18,590 0 0 18,590 19,130 18,180 238,252 4,430,422,280
보해양조 (000890) 456 0 0 456 459 451 89,920 40,941,504
유니온 (000910) 6,060 -90 -1.46 5,960 6,250 5,920 1,223,163 7,400,707,840
전방 (000950) 18,250 -110 -.6 18,360 18,360 18,200 114 2,094,520
한국주철관 (000970) 6,090 10 .16 6,110 6,110 6,050 12,219 74,288,410
DB하이텍 (000990) 42,500 1100 2.66 41,500 43,450 41,500 483,839 20,646,014,200
페이퍼코리아 (001020) 801 1 .13 800 836 770 56,964 45,695,365
CJ (001040) 97,200 2300 2.42 95,300 98,000 94,900 66,910 6,488,495,400
CJ우 (001045) 58,000 0 0 58,000 58,200 57,700 1,610 93,329,100
CJ4우(전환) (00104K) 82,400 2400 3 79,500 83,000 79,500 11,806 955,953,100
JW중외제약 (001060) 23,300 50 .22 23,500 23,550 23,100 53,307 1,240,881,900
JW중외제약우 (001065) 29,700 -50 -.17 0 0 0 0 0
JW중외제약2우B (001067) 62,100 -100 -.16 62,100 62,100 62,100 1 62,100
대한방직 (001070) 5,430 -60 -1.09 5,530 5,600 5,390 5,840 31,932,340
만호제강 (001080) 22,150 50 .23 21,950 22,500 21,950 3,929 87,881,700
LX인터내셔널 (001120) 27,700 350 1.28 27,500 27,850 27,200 231,637 6,399,628,550
대한제분 (001130) 129,500 900 .7 130,300 130,300 128,000 367 47,452,600
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,495 20 .81 2,480 2,525 2,465 614,848 1,533,100,185
금호전기 (001210) 824 -15 -1.79 838 838 800 341,770 277,280,996
동국홀딩스 (001230) 7,230 -20 -.28 7,190 7,310 7,180 35,927 260,383,650
GS글로벌 (001250) 2,590 15 .58 2,585 2,605 2,565 517,980 1,338,862,950
남광토건 (001260) 8,330 -140 -1.65 8,350 8,560 8,190 67,061 556,039,200
부국증권 (001270) 26,800 -150 -.56 26,800 27,200 26,800 1,167 31,341,150
부국증권우 (001275) 21,650 150 .7 21,500 21,700 21,500 339 7,300,250
상상인증권 (001290) 413 -5 -1.2 418 427 411 339,349 141,391,743
백광산업 (001340) 6,910 -110 -1.57 7,020 7,040 6,830 166,580 1,153,569,430
삼성제약 (001360) 1,483 -7 -.47 1,492 1,498 1,472 138,413 205,061,500
SG글로벌 (001380) 3,395 -75 -2.16 3,470 3,565 3,335 988,275 3,361,224,405
KG케미칼 (001390) 3,820 -5 -.13 3,825 3,875 3,780 140,295 538,095,480
태원물산 (001420) 3,485 -35 -.99 3,520 3,530 3,425 1,396 4,848,640
세아베스틸지주 (001430) 18,310 90 .49 18,250 18,730 18,180 102,637 1,898,700,360
대한전선 (001440) 12,920 -250 -1.9 13,320 13,320 12,900 1,578,323 20,483,604,230
현대해상 (001450) 24,400 700 2.95 23,850 24,400 23,700 436,893 10,568,652,800
BYC (001460) 27,750 300 1.09 27,600 27,800 27,400 1,454 39,983,900
BYC우 (001465) 12,500 -10 -.08 12,550 12,550 12,440 1,216 15,139,520
삼부토건 (001470) 988 3 .3 1,005 1,008 977 9,255,953 9,158,431,765
현대차증권 (001500) 6,120 -20 -.33 6,170 6,170 6,110 190,053 1,166,348,680
SK증권 (001510) 478 0 0 476 480 476 458,318 218,779,480
SK증권우 (001515) 1,720 9 .53 1,726 1,726 1,699 6,068 10,399,956
동양 (001520) 658 0 0 658 666 657 285,313 188,411,755
동양우 (001525) 4,325 245 6 4,135 4,460 4,135 2,479 10,419,545
동양2우B (001527) 8,610 110 1.29 8,630 8,630 8,610 59 508,890
DI동일 (001530) 48,000 400 .84 48,100 48,250 47,800 93,678 4,499,768,400
조비 (001550) 10,890 20 .18 10,870 10,920 10,850 5,183 56,363,490
제일연마 (001560) 9,940 350 3.65 9,580 9,980 9,450 33,930 328,801,960
금양 (001570) 17,010 -290 -1.68 17,400 17,400 16,730 887,354 14,989,932,660
케이비아이동국실업 (001620) 483 0 0 488 488 479 89,917 43,281,474
종근당홀딩스 (001630) 44,200 0 0 44,600 44,600 44,050 4,117 181,752,200
대상 (001680) 21,250 250 1.19 20,800 21,400 20,800 169,212 3,588,743,850
대상우 (001685) 16,330 120 .74 16,210 16,370 16,150 12,576 204,922,250
신영증권 (001720) 80,900 2500 3.19 79,000 81,100 78,500 7,499 600,663,900
SK네트웍스 (001740) 4,435 135 3.14 4,330 4,450 4,325 503,870 2,214,753,035
한양증권 (001750) 11,990 60 .5 11,920 12,000 11,910 15,732 188,464,990
한양증권우 (001755) 12,830 90 .71 12,800 12,890 12,720 1,301 16,624,740
SHD (001770) 14,180 -90 -.63 14,270 14,270 14,180 312 4,442,280
알루코 (001780) 2,235 55 2.52 2,175 2,235 2,155 957,265 2,104,513,025
대한제당 (001790) 2,665 15 .57 2,650 2,680 2,645 105,123 279,804,860
대한제당우 (001795) 2,245 5 .22 2,245 2,250 2,225 13,129 29,412,370
오리온홀딩스 (001800) 15,600 100 .65 15,460 15,740 15,390 93,944 1,467,305,480
삼화콘덴서 (001820) 30,550 200 .66 30,750 31,200 30,100 49,405 1,520,308,000
KISCO홀딩스 (001940) 18,520 70 .38 18,450 18,810 18,390 25,241 468,782,280
코오롱 (002020) 15,500 -90 -.58 15,660 15,990 15,420 92,082 1,440,367,610
코오롱우 (002025) 12,270 -240 -1.92 12,490 12,690 12,220 5,825 72,161,610
아세아 (002030) 249,000 3000 1.22 246,500 250,000 245,500 852 211,482,000
비비안 (002070) 837 6 .72 838 847 818 57,800 47,989,756
경농 (002100) 9,150 -50 -.54 9,140 9,270 9,130 17,769 163,810,070
고려산업 (002140) 2,850 0 0 2,850 2,885 2,800 248,612 705,488,130
도화엔지니어링 (002150) 6,900 70 1.02 6,950 6,950 6,820 116,731 800,406,540
삼양통상 (002170) 48,100 500 1.05 47,750 48,150 47,400 2,513 119,915,550
한국수출포장 (002200) 2,635 -5 -.19 2,640 2,660 2,610 45,675 119,723,830
동성제약 (002210) 4,015 -110 -2.67 4,125 4,125 4,015 95,288 384,800,490
한일철강 (002220) 1,917 23 1.21 1,899 1,917 1,896 36,516 69,395,302
고려제강 (002240) 18,130 90 .5 18,130 18,180 18,050 8,947 162,052,890
아세아제지 (002310) 7,330 -50 -.68 7,310 7,370 7,290 163,819 1,199,036,670
한진 (002320) 19,530 80 .41 19,450 19,690 19,450 8,771 171,295,430
넥센타이어 (002350) 5,400 80 1.5 5,340 5,450 5,320 129,210 694,472,490
넥센타이어1우B (002355) 2,825 10 .36 2,815 2,825 2,795 89 250,500
SH에너지화학 (002360) 504 1 .2 506 506 501 230,920 116,207,809
KCC (002380) 277,000 4500 1.65 274,000 280,500 271,500 25,649 7,104,770,500
한독 (002390) 11,460 130 1.15 11,330 11,460 11,300 13,895 157,947,670
범양건영 (002410) 3,705 5 .14 3,705 3,840 3,510 4,666,289 17,085,487,830
세기상사 (002420) 5,320 -40 -.75 5,380 5,390 5,280 1,355 7,216,530
삼익악기 (002450) 1,239 12 .98 1,212 1,249 1,212 224,827 275,446,116
HS화성 (002460) 9,470 30 .32 9,550 9,600 9,410 10,259 97,322,450
조흥 (002600) 165,400 1400 .85 163,500 165,400 163,500 6 986,300
제일파마홀딩스 (002620) 7,420 40 .54 7,570 7,570 7,310 2,644 19,519,300
오리엔트바이오 (002630) 1,518 -4 -.26 1,522 1,553 1,481 11,751,117 17,821,831,805
동일제강 (002690) 1,239 0 0 1,239 1,241 1,223 8,342 10,251,219
신일전자 (002700) 1,420 -5 -.35 1,421 1,440 1,415 101,845 144,848,461
TCC스틸 (002710) 24,350 -700 -2.79 25,050 25,200 24,200 139,483 3,431,492,000
국제약품 (002720) 4,980 25 .5 4,950 5,270 4,950 849,705 4,320,196,225
보락 (002760) 1,079 -11 -1.01 1,091 1,092 1,073 122,813 132,484,349
진흥기업 (002780) 870 0 0 872 884 864 259,886 226,718,334
진흥기업우B (002785) 3,325 25 .76 3,300 3,365 3,200 4,789 15,580,375
진흥기업2우B (002787) 9,800 60 .62 9,750 10,100 9,630 3,990 39,080,850
아모레G (002790) 21,900 350 1.62 21,700 22,200 21,600 167,082 3,654,330,700
아모레G우 (002795) 8,970 20 .22 8,960 8,980 8,870 8,046 71,726,580
아모레G3우(전환) (00279K) 17,980 60 .33 18,150 18,440 17,850 1,678 30,329,690
삼영무역 (002810) 12,670 20 .16 12,650 12,670 12,550 5,474 68,942,840
SUN&L (002820) 2,780 5 .18 2,785 2,830 2,765 13,583 37,701,855
미원상사 (002840) 179,000 1600 .9 177,400 180,400 177,400 1,030 183,890,400
신풍 (002870) 1,331 56 4.39 1,285 1,397 1,265 271,479 365,946,054
대유에이텍 (002880) 1,018 -11 -1.07 1,029 1,031 1,012 22,949 23,447,719
TYM (002900) 5,580 -70 -1.24 5,650 5,720 5,450 1,098,252 6,129,555,930
유성기업 (002920) 1,880 6 .32 1,874 1,880 1,868 6,717 12,568,303
한국쉘석유 (002960) 313,000 1000 .32 313,000 315,000 312,000 830 260,054,500
금호건설 (002990) 2,650 -25 -.93 2,700 2,715 2,565 169,435 447,771,785
금호건설우 (002995) 14,450 -150 -1.03 14,000 14,500 13,390 23,215 320,018,630
부광약품 (003000) 4,775 10 .21 4,760 4,785 4,745 76,842 365,768,925
혜인 (003010) 5,420 -30 -.55 5,500 5,510 5,380 109,645 595,377,160
세아제강지주 (003030) 217,000 4000 1.88 211,500 219,500 209,000 7,052 1,522,533,000
에이프로젠바이오로직스 (003060) 809 79 10.82 731 887 731 10,124,011 8,418,270,077
코오롱글로벌 (003070) 9,400 -110 -1.16 9,520 9,630 9,250 92,133 866,619,260
코오롱글로벌우 (003075) 16,300 -30 -.18 16,550 16,550 16,170 853 13,907,120
성보화학 (003080) 2,470 0 0 2,460 2,475 2,455 9,009 22,161,720
대웅 (003090) 20,450 -250 -1.21 20,900 21,000 20,300 52,634 1,080,930,100
일성아이에스 (003120) 15,480 10 .06 15,500 15,610 15,460 4,942 76,572,730
디아이 (003160) 16,160 10 .06 16,500 16,530 16,140 545,050 8,890,586,440
일신방직 (003200) 8,150 70 .87 8,190 8,270 8,100 39,986 327,169,490
대원제약 (003220) 14,180 20 .14 14,160 14,260 14,140 41,178 583,672,750
삼양식품 (003230) 872,000 69000 8.59 803,000 882,000 803,000 113,641 96,534,217,000
태광산업 (003240) 676,000 4000 .6 675,000 682,000 673,000 449 303,818,000
흥아해운 (003280) 1,722 -34 -1.94 1,756 1,756 1,721 1,071,733 1,855,799,699
한일홀딩스 (003300) 13,830 90 .66 13,800 13,930 13,790 4,101 56,840,640
한국화장품제조 (003350) 44,650 750 1.71 44,200 45,900 44,050 62,068 2,791,965,100
유화증권 (003460) 2,175 -5 -.23 2,175 2,185 2,170 5,316 11,583,180
유화증권우 (003465) 2,185 0 0 2,185 2,185 2,185 9 19,665
유안타증권 (003470) 2,680 25 .94 2,650 2,680 2,650 162,110 432,435,515
유안타증권우 (003475) 2,905 5 .17 2,895 2,910 2,890 4,750 13,762,380
한진중공업홀딩스 (003480) 3,475 -5 -.14 3,480 3,480 3,430 5,776 19,937,485
대한항공 (003490) 23,250 -350 -1.48 23,650 23,700 23,150 1,216,982 28,352,597,950
대한항공우 (003495) 22,250 100 .45 22,150 22,400 22,100 857 19,040,150
영진약품 (003520) 2,035 5 .25 2,040 2,050 2,025 94,221 191,633,725
한화투자증권 (003530) 3,690 65 1.79 3,660 3,765 3,620 2,886,736 10,693,497,025
한화투자증권우 (003535) 6,410 10 .16 6,570 6,570 6,410 10,225 66,395,850
대신증권 (003540) 16,830 150 .9 16,740 16,860 16,720 37,646 632,764,260
대신증권우 (003545) 16,170 70 .43 16,070 16,170 16,070 37,934 612,382,470
대신증권2우B (003547) 15,520 100 .65 15,480 15,540 15,410 36,542 565,865,950
LG (003550) 69,900 -900 -1.27 70,400 70,500 69,600 165,471 11,548,111,500
LG우 (003555) 56,500 100 .18 56,500 56,700 56,400 13,550 765,812,800
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 29,300 700 2.45 28,850 29,550 28,400 179,674 5,208,130,250
HLB글로벌 (003580) 4,320 155 3.72 4,165 4,475 4,130 592,345 2,571,858,940
방림 (003610) 3,500 -160 -4.37 3,640 3,680 3,460 216,721 763,495,785
KG모빌리티 (003620) 3,700 0 0 3,720 3,780 3,690 146,494 545,970,330
미창석유 (003650) 90,400 400 .44 90,100 91,300 89,400 984 88,712,000
포스코퓨처엠 (003670) 132,300 -1500 -1.12 132,900 135,400 130,600 311,178 41,397,693,200
한성기업 (003680) 4,820 -25 -.52 4,825 4,840 4,800 11,628 56,013,120
코리안리 (003690) 8,160 40 .49 8,170 8,340 8,140 289,742 2,373,881,100
삼영 (003720) 4,585 270 6.26 4,350 4,640 4,320 739,634 3,341,013,065
진양산업 (003780) 10,330 370 3.71 9,960 10,450 9,960 331,556 3,403,584,800
대한화섬 (003830) 105,600 -300 -.28 106,800 106,800 105,300 408 43,146,900
보령 (003850) 10,220 10 .1 10,260 10,340 10,200 122,735 1,258,372,610
남양유업 (003920) 68,900 -100 -.14 69,000 69,700 67,900 26,640 1,836,626,600
남양유업우 (003925) 41,500 100 .24 41,700 42,000 40,750 8,066 334,663,950
사조대림 (003960) 42,300 850 2.05 41,500 43,150 41,450 37,588 1,591,898,200
롯데정밀화학 (004000) 41,500 450 1.1 41,450 41,900 41,200 49,829 2,070,305,500
현대제철 (004020) 24,200 700 2.98 23,900 24,400 23,300 893,839 21,441,792,300
SG세계물산 (004060) 321 -2 -.62 321 325 320 210,938 67,989,855
신흥 (004080) 14,500 50 .35 14,400 14,500 14,400 3,138 45,325,200
한국석유 (004090) 12,580 0 0 12,570 12,660 12,480 159,209 2,001,088,720
태양금속 (004100) 3,060 30 .99 3,030 3,120 3,030 476,959 1,468,433,250
태양금속우 (004105) 4,800 -55 -1.13 4,850 4,850 4,800 7,112 34,265,460
동방 (004140) 2,070 -20 -.96 2,085 2,105 2,060 231,826 481,507,455
한솔홀딩스 (004150) 2,470 55 2.28 2,410 2,480 2,400 96,352 235,743,235
신세계 (004170) 135,700 2000 1.5 133,700 136,700 133,700 30,028 4,081,062,100
NPC (004250) 4,040 -10 -.25 4,085 4,090 4,035 12,630 51,194,580
NPC우 (004255) 2,400 15 .63 2,410 2,430 2,370 5,640 13,533,665
남성 (004270) 1,078 -12 -1.1 1,083 1,100 1,070 34,304 36,944,733
현대약품 (004310) 3,420 -5 -.15 3,425 3,470 3,420 42,144 144,650,025
세방 (004360) 11,880 20 .17 11,860 11,940 11,780 15,377 181,917,210
세방우 (004365) 7,940 0 0 7,990 7,990 7,870 360 2,849,050
농심 (004370) 350,000 11000 3.24 340,500 353,000 339,500 36,699 12,762,840,000
삼익THK (004380) 13,500 2650 24.42 10,800 13,970 10,630 14,233,995 181,276,212,720
서울식품 (004410) 142 -2 -1.39 144 144 142 933,324 132,833,165
서울식품우 (004415) 1,202 11 .92 1,196 1,222 1,196 5,081 6,114,985
송원산업 (004430) 12,280 -10 -.08 12,300 12,430 12,070 42,084 515,699,850
삼일씨엔에스 (004440) 4,830 -125 -2.52 5,360 5,600 4,700 2,642,351 13,588,778,025
삼화왕관 (004450) 30,850 0 0 30,850 31,300 30,400 238 7,317,800
세방전지 (004490) 78,600 -1000 -1.26 79,600 79,900 78,000 51,821 4,090,750,600
깨끗한나라 (004540) 2,225 -5 -.22 2,230 2,240 2,195 60,697 134,594,685
깨끗한나라우 (004545) 11,700 80 .69 11,630 11,780 11,630 39 455,750
현대비앤지스틸 (004560) 12,720 210 1.68 12,510 12,760 12,370 31,641 398,612,760
삼천리 (004690) 90,000 0 0 90,000 90,200 89,600 5,446 489,486,300
조광피혁 (004700) 53,400 400 .75 53,000 53,500 52,400 1,758 92,945,000
한솔테크닉스 (004710) 4,130 -15 -.36 4,125 4,185 4,125 30,293 125,381,300
팜젠사이언스 (004720) 4,310 -10 -.23 4,320 4,345 4,290 12,153 52,495,215
써니전자 (004770) 2,020 29 1.46 2,005 2,035 1,980 421,050 845,904,410
효성 (004800) 46,650 -50 -.11 47,000 47,200 46,350 13,471 629,694,100
덕성 (004830) 6,910 -50 -.72 6,950 7,030 6,860 92,087 638,480,750
덕성우 (004835) 10,120 -10 -.1 10,280 10,280 9,980 14,676 148,135,360
DRB동일 (004840) 4,425 5 .11 4,490 4,490 4,330 22,845 100,021,510
티웨이홀딩스 (004870) 860 -11 -1.26 864 871 847 1,079,307 923,019,939
동일산업 (004890) 40,700 -400 -.97 41,100 41,400 40,300 734 30,073,050
조광페인트 (004910) 5,740 30 .53 5,850 5,850 5,700 30,884 177,536,040
씨아이테크 (004920) 1,104 -35 -3.07 1,139 1,144 1,104 16,031 17,907,644
한신공영 (004960) 6,330 -90 -1.4 6,410 6,410 6,290 13,169 83,422,220
신라교역 (004970) 8,600 120 1.42 8,500 8,640 8,500 13,852 118,734,490
성신양회 (004980) 7,630 30 .39 7,540 7,660 7,540 30,082 229,050,170
성신양회우 (004985) 10,660 110 1.04 10,700 10,750 10,500 262 2,791,370
롯데지주 (004990) 21,600 100 .47 21,450 21,700 21,350 52,256 1,127,177,850
롯데지주우 (00499K) 24,950 0 0 24,900 25,000 24,800 366 9,123,150
휴스틸 (005010) 4,195 0 0 4,220 4,245 4,160 315,654 1,323,420,360
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 49,650 -350 -.7 50,200 50,800 48,500 265,236 13,140,820,300
SGC에너지 (005090) 22,650 -150 -.66 22,750 22,850 22,600 27,234 617,555,500
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 91,500 700 .77 91,500 93,800 90,100 58,219 5,345,602,200
녹십자홀딩스 (005250) 14,250 60 .42 14,220 14,400 14,210 44,545 637,534,550
녹십자홀딩스2우 (005257) 22,600 150 .67 22,450 22,600 22,450 391 8,786,200
롯데칠성 (005300) 106,000 2400 2.32 104,500 106,600 103,900 20,497 2,166,326,600
롯데칠성우 (005305) 65,800 400 .61 65,600 66,900 65,400 2,922 193,182,200
온타이드 (005320) 536 -22 -3.94 564 566 530 192,452 105,236,633
모나미 (005360) 2,050 30 1.49 2,020 2,050 2,005 20,108 40,819,805
현대차 (005380) 206,000 -2500 -1.2 208,000 210,000 205,500 823,619 170,948,931,000
현대차우 (005385) 159,000 -400 -.25 159,100 159,700 158,500 39,045 6,204,882,400
현대차2우B (005387) 164,000 500 .31 163,300 164,000 162,700 41,288 6,753,570,100
현대차3우B (005389) 158,700 0 0 158,700 159,100 158,100 8,335 1,321,846,900
신성통상 (005390) 2,145 0 0 2,165 2,165 2,145 36,063 77,673,770
코스모화학 (005420) 20,000 -800 -3.85 20,600 20,600 19,810 222,790 4,489,702,800
한국공항 (005430) 51,100 -100 -.2 51,400 51,400 50,800 3,376 172,265,600
현대지에프홀딩스 (005440) 4,990 10 .2 4,975 5,050 4,955 95,252 475,674,145
POSCO홀딩스 (005490) 247,000 500 .2 246,500 249,500 242,500 267,360 65,952,838,000
삼진제약 (005500) 17,650 130 .74 17,610 17,790 17,500 15,399 271,845,050
SPC삼립 (005610) 47,200 0 0 47,350 47,600 47,100 5,542 262,233,700
삼영전자 (005680) 10,300 20 .19 10,310 10,400 10,270 9,162 94,450,150
파미셀 (005690) 11,000 180 1.66 10,990 11,800 10,640 4,210,099 47,148,931,210
넥센 (005720) 4,330 15 .35 4,315 4,365 4,290 12,188 52,723,915
넥센우 (005725) 2,985 35 1.19 2,970 2,995 2,950 187 552,330
크라운해태홀딩스 (005740) 5,370 20 .37 5,360 5,370 5,310 7,853 41,998,600
크라운해태홀딩스우 (005745) 7,650 -50 -.65 7,780 7,780 7,650 462 3,539,730
대림B&Co (005750) 3,920 -60 -1.51 3,940 3,980 3,920 21,215 83,695,705
신영와코루 (005800) 10,230 -160 -1.54 10,520 10,520 10,210 2,899 29,802,890
풍산홀딩스 (005810) 26,750 50 .19 26,700 26,900 26,550 25,178 673,861,100
원림 (005820) 13,790 -70 -.51 13,810 13,830 13,750 2,805 38,680,200
DB손해보험 (005830) 102,100 3800 3.87 98,000 103,000 97,700 263,100 26,665,143,200
에스엘 (005850) 27,850 200 .72 27,700 28,150 27,300 125,126 3,476,154,200
휴니드 (005870) 8,240 30 .37 8,280 8,390 8,130 137,212 1,126,260,900
대한해운 (005880) 1,717 -8 -.46 1,734 1,734 1,704 1,096,737 1,881,054,500
삼성전자 (005930) 56,000 200 .36 56,000 57,300 56,000 23,979,779 1,354,475,009,700
삼성전자우 (005935) 45,950 100 .22 46,300 46,850 45,950 971,671 45,016,334,670
NH투자증권 (005940) 14,740 230 1.59 14,500 14,850 14,500 562,799 8,292,968,960
NH투자증권우 (005945) 13,040 40 .31 13,020 13,050 12,940 36,370 472,558,420
이수화학 (005950) 6,470 -30 -.46 6,450 6,700 6,400 121,725 796,069,440
동부건설 (005960) 3,445 20 .58 3,435 3,470 3,425 17,106 58,828,040
동부건설우 (005965) 19,500 140 .72 19,500 19,500 19,360 32 623,340
동원산업 (006040) 34,200 -150 -.44 34,400 34,600 33,700 19,239 657,351,000
화승인더 (006060) 4,980 180 3.75 5,000 5,060 4,825 453,978 2,258,056,110
사조오양 (006090) 8,800 90 1.03 8,990 8,990 8,750 9,330 82,498,370
삼아알미늄 (006110) 30,600 -750 -2.39 31,600 31,700 30,550 47,447 1,466,461,900
SK디스커버리 (006120) 36,150 150 .42 36,250 36,350 35,800 9,169 330,959,900
SK디스커버리우 (006125) 31,750 -50 -.16 31,800 31,850 31,250 3,452 109,269,150
한국전자홀딩스 (006200) 759 0 0 760 760 740 65,449 49,280,047
제주은행 (006220) 8,110 80 1 8,030 8,170 8,030 130,638 1,060,100,660
LS (006260) 119,500 -9000 -7 128,500 128,600 119,000 355,873 43,180,464,300
녹십자 (006280) 134,700 1000 .75 134,200 136,800 132,800 30,216 4,068,592,900
대원전선 (006340) 3,340 -115 -3.33 3,440 3,445 3,315 2,319,880 7,782,645,370
대원전선우 (006345) 4,535 -70 -1.52 4,540 4,610 4,505 30,981 140,343,900
GS건설 (006360) 18,710 60 .32 18,710 18,740 18,420 377,491 7,028,211,290
대구백화점 (006370) 6,950 -30 -.43 7,180 7,180 6,860 4,763 33,126,110
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,240 270 1.93 14,090 14,420 14,050 23,963 341,099,920
삼성SDI (006400) 213,500 -500 -.23 214,000 217,000 211,500 308,395 66,125,678,000
삼성SDI우 (006405) 130,500 -1000 -.76 132,000 133,200 129,500 6,818 896,604,969
인스코비 (006490) 1,764 35 2.02 1,729 1,788 1,700 954,263 1,665,583,878
대림통상 (006570) 2,410 -130 -5.12 2,525 2,525 2,405 25,584 62,851,530
대한유화 (006650) 101,900 -6500 -6 110,300 110,300 101,900 42,849 4,514,962,900
삼성공조 (006660) 12,600 200 1.61 12,640 13,120 12,380 368,903 4,712,133,310
영풍제지 (006740) 1,017 7 .69 1,010 1,021 1,010 120,245 122,127,457
미래에셋증권 (006800) 8,460 90 1.08 8,390 8,470 8,330 444,962 3,751,877,950
미래에셋증권우 (006805) 4,500 20 .45 4,470 4,505 4,470 19,857 89,175,785
미래에셋증권2우B (00680K) 4,080 20 .49 4,065 4,110 4,060 158,638 648,587,975
AK홀딩스 (006840) 9,910 -20 -.2 9,980 9,980 9,840 2,130 21,027,940
신송홀딩스 (006880) 7,070 260 3.82 6,850 7,070 6,780 154,643 1,073,529,730
태경케미컬 (006890) 11,770 80 .68 11,690 11,850 11,600 54,148 634,861,390
우성 (006980) 14,850 0 0 14,970 14,970 14,850 507 7,544,080
GS리테일 (007070) 15,100 40 .27 15,110 15,250 15,040 248,755 3,763,355,100
일신석재 (007110) 2,165 10 .46 2,150 2,180 2,120 1,832,260 3,933,764,125
미래아이앤지 (007120) 888 -2 -.22 890 898 851 160,731 139,851,182
사조산업 (007160) 34,650 450 1.32 34,100 35,000 34,100 9,260 322,244,800
벽산 (007210) 2,080 15 .73 2,060 2,085 2,040 146,683 302,204,980
한국특강 (007280) 1,657 0 0 1,640 1,670 1,640 60,776 100,469,585
오뚜기 (007310) 383,500 500 .13 383,000 386,000 379,000 3,063 1,177,141,500
DN오토모티브 (007340) 21,100 150 .72 21,200 21,450 19,800 90,780 1,907,519,400
에이프로젠 (007460) 785 37 4.95 748 822 744 9,614,006 7,647,551,537
샘표 (007540) 40,050 -300 -.74 40,350 40,750 40,050 2,292 92,167,400
일양약품 (007570) 11,130 150 1.37 11,140 11,290 10,990 44,888 499,700,040
일양약품우 (007575) 11,200 -40 -.36 11,230 11,230 10,990 809 8,985,070
동방아그로 (007590) 6,070 0 0 6,070 6,070 6,050 2,546 15,419,880
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 41,600 -1400 -3.26 43,900 43,950 41,600 2,228,647 94,484,756,950
국도화학 (007690) 32,450 550 1.72 32,150 32,500 31,450 9,119 292,257,000
F&F홀딩스 (007700) 12,130 -10 -.08 12,110 12,220 12,110 3,161 38,413,130
코리아써키트 (007810) 13,060 2570 24.5 11,330 13,480 10,860 4,345,801 54,409,120,940
코리아써우 (007815) 5,790 280 5.08 5,710 6,490 5,520 210,623 1,267,884,090
코리아써키트2우B (00781K) 5,600 310 5.86 5,420 5,750 5,210 3,195 17,913,160
서연 (007860) 6,890 -70 -1.01 6,920 7,040 6,850 37,951 261,306,040
TP (007980) 1,488 -17 -1.13 1,505 1,515 1,410 221,559 329,703,590
사조동아원 (008040) 984 10 1.03 974 985 973 239,107 234,098,996
대덕 (008060) 7,070 120 1.73 6,930 7,070 6,930 218,949 1,534,581,990
대덕1우 (00806K) 7,330 80 1.1 7,290 7,370 7,150 5,497 39,845,860
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,430 -90 -1.63 5,470 5,540 5,390 43,800 238,260,410
NI스틸 (008260) 3,410 -10 -.29 3,425 3,425 3,385 33,786 114,642,115
남선알미늄 (008350) 1,397 -1 -.07 1,396 1,407 1,393 307,931 430,197,577
남선알미우 (008355) 15,340 -120 -.78 15,460 15,460 15,320 1,150 17,650,950
문배철강 (008420) 2,205 -15 -.68 2,220 2,220 2,190 21,210 46,645,170
서흥 (008490) 16,190 120 .75 16,170 16,340 16,060 10,853 175,782,380
일정실업 (008500) 11,360 270 2.43 11,100 11,540 11,100 2,570 28,888,260
윌비스 (008600) 705 -22 -3.03 720 731 697 308,129 219,410,952
아남전자 (008700) 1,820 1 .05 1,830 1,852 1,817 1,685,498 3,081,906,122
율촌화학 (008730) 34,650 -50 -.14 34,450 35,400 33,450 208,692 7,155,209,950
호텔신라 (008770) 39,650 -850 -2.1 40,650 40,800 39,300 129,004 5,160,515,850
호텔신라우 (008775) 29,900 -150 -.5 30,000 30,800 29,900 5,861 177,021,000
금비 (008870) 59,400 -700 -1.16 60,100 60,700 59,300 2,671 159,166,400
한미사이언스 (008930) 28,800 50 .17 28,900 29,150 28,650 107,401 3,103,451,800
동양철관 (008970) 626 1 .16 624 631 621 1,174,713 734,274,545
KCTC (009070) 3,795 -5 -.13 3,820 3,840 3,795 32,191 122,808,470
경인전자 (009140) 18,970 10 .05 18,990 18,990 18,710 3,379 63,842,750
삼성전기 (009150) 148,200 3000 2.07 145,900 149,100 144,200 518,379 76,545,852,100
삼성전기우 (009155) 64,500 800 1.26 64,700 65,200 63,300 9,555 617,421,300
SIMPAC (009160) 3,685 -35 -.94 3,705 3,745 3,685 39,685 146,827,150
한솔로지스틱스 (009180) 2,215 5 .23 2,210 2,225 2,200 77,776 172,106,845
대양금속 (009190) 1,422 0 0 1,442 1,442 1,405 113,768 160,990,574
무림페이퍼 (009200) 2,045 20 .99 2,025 2,060 2,020 111,687 227,769,275
한샘 (009240) 45,700 150 .33 45,550 46,550 45,550 22,451 1,033,035,550
신원 (009270) 1,403 -1 -.07 1,406 1,412 1,387 401,804 559,966,257
광동제약 (009290) 5,430 20 .37 5,460 5,460 5,400 32,102 173,894,780
참엔지니어링 (009310) 358 0 0 365 369 348 200,069 71,070,145
아진전자부품 (009320) 1,008 -9 -.88 1,017 1,017 1,007 29,883 30,203,224
태영건설 (009410) 2,465 210 9.31 2,265 2,930 2,265 1,396,439 3,729,135,170
태영건설우 (009415) 4,310 105 2.5 4,210 4,940 4,210 12,894 59,943,335
한올바이오파마 (009420) 38,800 -150 -.39 39,350 40,100 38,750 339,428 13,294,523,300
KC그린홀딩스 (009440) 930 -15 -1.59 943 950 910 37,454 34,546,536
경동나비엔 (009450) 82,800 2600 3.24 81,000 84,500 79,700 152,255 12,602,248,600
한창제지 (009460) 721 1 .14 732 732 716 29,356 21,108,847
삼화전기 (009470) 42,600 -50 -.12 42,800 45,300 40,300 445,419 19,166,448,600
HD한국조선해양 (009540) 225,500 -11000 -4.65 235,000 235,500 222,500 372,442 84,098,239,500
무림P&P (009580) 2,700 10 .37 2,675 2,710 2,675 37,431 100,936,320
모토닉 (009680) 9,020 10 .11 8,940 9,020 8,900 21,527 192,500,110
삼정펄프 (009770) 25,450 0 0 25,500 25,600 25,400 1,163 29,604,050
플레이그램 (009810) 383 15 4.08 368 384 365 476,769 178,398,061
한화솔루션 (009830) 22,000 100 .46 22,100 23,350 21,500 4,877,581 109,013,090,650
한화솔루션우 (009835) 18,900 -330 -1.72 19,540 20,350 18,660 31,793 619,724,030
명신산업 (009900) 10,830 -390 -3.48 11,190 11,190 10,750 218,101 2,372,799,350
영원무역홀딩스 (009970) 84,200 200 .24 84,000 84,600 83,000 7,393 620,459,800
한국내화 (010040) 2,135 10 .47 2,100 2,160 2,100 11,146 23,831,325
OCI홀딩스 (010060) 76,500 -3500 -4.38 81,500 81,900 76,300 544,981 41,829,608,100
한국무브넥스 (010100) 4,700 -150 -3.09 4,875 4,880 4,505 2,185,887 10,221,434,085
LS ELECTRIC (010120) 241,500 -21500 -8.17 253,500 256,500 237,500 912,703 224,284,707,500
고려아연 (010130) 796,000 18000 2.31 780,000 804,000 765,000 20,623 16,141,491,000
삼성중공업 (010140) 12,710 -700 -5.22 13,440 13,440 12,620 15,311,815 197,236,428,290
우진아이엔에스 (010400) 3,030 45 1.51 2,985 3,030 2,985 1,866 5,610,650
한솔PNS (010420) 1,183 -25 -2.07 1,204 1,204 1,182 23,727 28,191,997
에스엠벡셀 (010580) 1,174 8 .69 1,177 1,192 1,141 40,358 46,909,347
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 109,600 -4200 -3.69 113,800 114,500 108,000 722,484 79,288,725,600
진양폴리 (010640) 7,310 120 1.67 7,230 7,370 7,180 72,212 525,818,860
화천기계 (010660) 3,100 105 3.51 3,025 3,125 2,955 431,374 1,319,637,655
화신 (010690) 7,260 -180 -2.42 7,400 7,400 7,200 196,793 1,431,444,230
평화홀딩스 (010770) 4,215 -70 -1.63 4,290 4,290 4,090 160,645 674,844,970
아이에스동서 (010780) 20,100 240 1.21 19,990 20,450 19,760 31,166 625,303,770
퍼스텍 (010820) 3,345 -45 -1.33 3,390 3,415 3,340 805,083 2,711,198,365
S-Oil (010950) 59,500 500 .85 59,100 60,000 59,100 139,076 8,290,729,200
S-Oil우 (010955) 40,200 350 .88 39,800 40,350 39,750 3,791 152,003,650
삼호개발 (010960) 3,015 5 .17 3,040 3,045 2,990 17,837 53,907,960
진원생명과학 (011000) 2,060 10 .49 2,040 2,090 2,025 187,674 386,649,680
LG이노텍 (011070) 163,600 100 .06 163,200 165,200 162,700 142,955 23,463,389,700
에넥스 (011090) 525 3 .57 522 525 521 72,203 37,734,992
CJ씨푸드 (011150) 3,050 30 .99 3,020 3,075 3,020 168,450 513,894,390
CJ씨푸드1우 (011155) 16,650 10 .06 16,500 16,690 16,470 217 3,590,200
롯데케미칼 (011170) 59,000 -200 -.34 59,300 61,500 58,700 212,718 12,770,794,300
HMM (011200) 18,320 210 1.16 18,310 18,340 17,950 1,419,919 25,816,773,360
현대위아 (011210) 39,500 800 2.07 38,850 40,100 38,850 101,861 4,025,708,550
삼화전자 (011230) 3,030 0 0 3,090 3,090 2,975 118,800 357,984,045
태림포장 (011280) 1,996 -1 -.05 2,000 2,010 1,996 8,074 16,147,812
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,285 0 0 1,274 1,294 1,260 145,120 185,343,031
부산산업 (011390) 74,900 -800 -1.06 76,300 76,500 74,000 5,944 445,469,800
갤럭시아에스엠 (011420) 2,085 50 2.46 2,040 2,095 2,030 293,153 606,331,775
한농화성 (011500) 15,320 20 .13 15,370 16,090 15,090 572,825 8,929,417,080
와이투솔루션 (011690) 2,140 80 3.88 2,075 2,170 2,050 101,518 214,556,640
한신기계 (011700) 3,330 55 1.68 3,275 3,420 3,215 542,892 1,816,291,200
현대코퍼레이션 (011760) 21,700 700 3.33 21,500 22,650 21,300 408,399 8,932,386,250
금호석유 (011780) 114,200 -5700 -4.75 119,900 120,000 114,000 123,786 14,473,874,100
금호석유우 (011785) 53,500 -1400 -2.55 54,800 55,300 53,300 8,000 430,466,200
SKC (011790) 156,100 -6000 -3.7 160,100 162,500 155,800 424,071 67,366,636,500
STX (011810) 4,100 -20 -.49 4,075 4,165 4,050 67,821 278,432,775
신성이엔지 (011930) 1,276 19 1.51 1,257 1,294 1,255 1,212,257 1,549,692,858
DB (012030) 1,285 -7 -.54 1,292 1,310 1,281 171,648 220,883,927
영흥 (012160) 402 1 .25 404 410 400 25,471 10,288,551
아센디오 (012170) 230 0 0 0 0 0 0 0
계양전기 (012200) 1,565 1 .06 1,564 1,575 1,547 48,269 74,928,168
계양전기우 (012205) 3,920 -5 -.13 3,920 3,920 3,825 1,142 4,363,405
영화금속 (012280) 864 2 .23 861 869 856 55,965 48,243,688
경동인베스트 (012320) 70,800 200 .28 70,700 71,600 70,200 5,103 360,603,900
현대모비스 (012330) 249,500 6500 2.67 247,000 252,500 247,000 161,821 40,419,318,000
한화에어로스페이스 (012450) 533,000 17000 3.29 516,000 539,000 503,000 649,548 340,007,738,000
더존비즈온 (012510) 81,400 1100 1.37 80,600 82,200 79,300 402,087 32,637,999,700
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,920 -30 -1.02 2,900 2,955 2,895 107,549 313,877,130
HDC (012630) 12,810 -130 -1 12,960 13,150 12,810 89,405 1,161,455,610
모나리자 (012690) 2,935 -25 -.84 2,955 2,980 2,920 64,916 190,800,615
에스원 (012750) 59,500 100 .17 59,400 59,900 58,600 57,940 3,426,622,600
대창 (012800) 1,358 -18 -1.31 1,420 1,428 1,357 3,591,746 5,011,125,047
세우글로벌 (013000) 1,360 14 1.04 1,348 1,364 1,340 56,205 75,964,103
일성건설 (013360) 3,115 -55 -1.74 3,125 3,185 3,065 759,596 2,362,345,950
화승코퍼레이션 (013520) 1,520 5 .33 1,519 1,550 1,515 47,797 72,780,468
디와이 (013570) 4,020 0 0 4,020 4,050 3,995 48,818 196,689,045
계룡건설 (013580) 12,780 20 .16 12,730 12,780 12,590 18,962 240,012,910
까뮤이앤씨 (013700) 1,325 -9 -.67 1,347 1,350 1,298 298,946 394,949,804
지엠비코리아 (013870) 3,605 45 1.26 3,620 3,620 3,565 8,489 30,450,690
지누스 (013890) 17,840 -870 -4.65 18,890 18,890 17,700 344,323 6,182,839,480
한익스프레스 (014130) 3,545 -45 -1.25 3,550 3,645 3,510 17,965 63,673,805
대영포장 (014160) 1,545 31 2.05 1,517 1,559 1,479 2,394,694 3,641,853,599
금강공업 (014280) 4,150 0 0 4,195 4,205 4,090 67,548 279,192,260
금강공업우 (014285) 6,540 -140 -2.1 6,560 6,650 6,540 2,451 16,057,520
영보화학 (014440) 4,350 30 .69 4,320 4,360 4,270 49,631 214,509,305
극동유화 (014530) 3,440 0 0 3,475 3,475 3,425 34,768 119,391,150
태경비케이 (014580) 4,650 15 .32 4,635 4,690 4,600 125,075 580,045,675
한솔케미칼 (014680) 106,200 3500 3.41 103,100 107,800 102,100 115,078 12,151,577,800
사조씨푸드 (014710) 5,280 30 .57 5,320 5,370 5,220 98,415 520,211,080
HL D&I (014790) 2,195 -10 -.45 2,210 2,230 2,195 25,621 56,650,325
동원시스템즈 (014820) 37,050 -250 -.67 37,200 37,750 36,850 22,176 827,221,100
동원시스템즈우 (014825) 18,000 110 .61 17,900 18,000 17,900 71 1,271,000
유니드 (014830) 68,700 -200 -.29 69,500 70,300 68,700 26,506 1,841,953,400
성문전자 (014910) 1,208 8 .67 1,190 1,215 1,190 16,258 19,567,839
성문전자우 (014915) 4,640 40 .87 4,600 4,645 4,600 308 1,424,305
인디에프 (014990) 860 -17 -1.94 877 880 820 386,089 330,739,777
이스타코 (015020) 1,314 1 .08 1,313 1,327 1,265 877,179 1,133,322,618
대창단조 (015230) 5,330 -60 -1.11 5,460 5,460 5,250 47,197 251,709,380
에이엔피 (015260) 506 -1 -.2 515 523 501 65,894 33,639,930
예스코홀딩스 (015360) 51,400 -700 -1.34 52,200 52,400 51,100 8,373 430,181,000
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,100 400 1.93 20,700 21,150 20,650 1,445,490 30,290,478,000
일진홀딩스 (015860) 3,705 -40 -1.07 3,765 3,765 3,705 38,905 144,370,485
태경산업 (015890) 4,875 20 .41 4,855 4,885 4,855 29,390 143,046,840
대현 (016090) 2,150 -160 -6.93 2,240 2,270 2,020 1,458,998 3,078,217,905
삼성증권 (016360) 48,250 1500 3.21 46,850 48,350 46,750 438,054 21,011,316,200
KG스틸 (016380) 5,990 -30 -.5 6,000 6,070 5,880 246,252 1,475,199,690
한세예스24홀딩스 (016450) 3,945 45 1.15 3,885 3,960 3,875 37,297 146,185,850
환인제약 (016580) 11,560 20 .17 11,640 11,650 11,530 15,171 175,768,400
신대양제지 (016590) 5,950 0 0 5,960 6,000 5,930 28,028 167,102,680
DB금융투자 (016610) 5,850 70 1.21 5,790 5,900 5,740 114,009 663,488,100
대성홀딩스 (016710) 7,020 20 .29 6,960 7,070 6,960 10,088 70,646,040
두올 (016740) 2,835 -25 -.87 2,900 2,900 2,805 58,913 166,767,925
퍼시스 (016800) 41,300 -550 -1.31 41,850 42,600 40,900 1,671 69,774,150
웅진 (016880) 896 -5 -.55 901 906 889 93,280 83,763,522
광명전기 (017040) 1,489 5 .34 1,484 1,520 1,465 226,691 338,068,824
명문제약 (017180) 1,650 -16 -.96 1,654 1,666 1,648 55,085 90,901,087
우신시스템 (017370) 5,520 -80 -1.43 5,610 5,640 5,510 35,735 197,971,910
서울가스 (017390) 48,150 50 .1 48,200 48,300 48,050 3,768 181,305,550
수산중공업 (017550) 2,205 20 .92 2,195 2,215 2,165 296,658 650,241,025
SK텔레콤 (017670) 56,300 0 0 56,300 56,500 55,900 355,303 19,963,855,400
현대엘리베이 (017800) 56,200 500 .9 55,700 57,000 54,900 144,560 8,071,953,200
풀무원 (017810) 12,870 -110 -.85 13,000 13,040 12,800 80,497 1,038,906,050
DS단석 (017860) 29,650 -500 -1.66 29,950 30,300 29,650 374,211 11,167,010,100
광전자 (017900) 1,832 21 1.16 1,812 1,850 1,812 18,657 34,178,075
E1 (017940) 64,300 -1500 -2.28 66,400 66,400 64,000 27,178 1,755,354,200
한국카본 (017960) 13,370 -330 -2.41 13,840 13,850 13,240 352,134 4,727,891,050
애경산업 (018250) 12,410 150 1.22 12,260 12,560 12,260 36,566 455,226,850
삼성에스디에스 (018260) 129,000 3700 2.95 125,400 130,500 125,400 178,851 23,006,531,200
조일알미늄 (018470) 1,605 3 .19 1,601 1,621 1,590 590,765 949,582,998
동원금속 (018500) 2,045 0 0 2,045 2,075 1,970 1,376,238 2,780,038,789
SK가스 (018670) 225,000 -3500 -1.53 232,500 232,500 225,000 5,744 1,304,716,000
한온시스템 (018880) 4,360 0 0 4,265 4,380 4,195 2,289,960 9,830,199,050
신풍제약 (019170) 10,250 70 .69 10,180 10,400 10,110 102,697 1,054,153,830
신풍제약우 (019175) 15,800 0 0 15,940 15,940 15,760 1,878 29,731,430
티에이치엔 (019180) 3,120 0 0 3,120 3,130 3,080 78,151 243,040,865
세아특수강 (019440) 12,980 60 .46 12,920 13,010 12,920 7,281 94,339,380
엑시큐어하이트론 (019490) 809 -20 -2.41 840 840 800 2,345,072 1,905,492,210
대교 (019680) 2,195 10 .46 2,185 2,200 2,160 18,104 39,410,290
대교우B (019685) 1,293 4 .31 1,318 1,321 1,270 6,391 8,318,954
한섬 (020000) 15,310 110 .72 15,200 15,450 15,200 12,637 193,912,940
키다리스튜디오 (020120) 3,065 10 .33 3,045 3,100 3,030 33,028 100,903,275
롯데에너지머티리얼즈 (020150) 25,600 300 1.19 25,500 26,450 24,750 191,620 4,927,623,000
아시아나항공 (020560) 10,360 -30 -.29 10,430 10,470 10,350 112,660 1,169,825,430
일진디스플 (020760) 840 -7 -.83 847 847 831 29,581 24,897,736
서원 (021050) 1,185 3 .25 1,192 1,194 1,177 336,208 422,399,979
코웨이 (021240) 81,800 2900 3.68 79,900 82,500 78,300 157,624 12,826,458,600
세원정공 (021820) 7,540 60 .8 7,530 7,540 7,460 13,428 100,632,410
포스코DX (022100) 19,480 -870 -4.28 20,400 20,450 19,450 1,028,064 20,238,184,160
삼원강재 (023000) 2,340 0 0 2,340 2,350 2,320 13,513 31,493,050
MH에탄올 (023150) 5,040 20 .4 5,020 5,080 5,000 4,710 23,737,830
한국종합기술 (023350) 5,530 -10 -.18 5,540 5,580 5,450 35,050 193,190,810
동남합성 (023450) 33,700 -250 -.74 33,950 34,000 33,700 752 25,524,950
롯데쇼핑 (023530) 57,600 1000 1.77 57,000 58,200 56,700 67,401 3,891,490,600
다우기술 (023590) 18,060 60 .33 17,960 18,160 17,960 26,964 487,884,920
인지컨트롤스 (023800) 6,030 0 0 6,020 6,070 5,980 37,832 228,005,970
인팩 (023810) 5,920 170 2.96 5,700 6,780 5,700 284,838 1,785,528,580
에쓰씨엔지니어링 (023960) 1,327 -9 -.67 1,335 1,380 1,324 114,167 153,603,586
WISCOM (024070) 1,919 -17 -.88 1,923 1,967 1,919 11,793 22,760,526
디씨엠 (024090) 11,570 0 0 11,570 11,690 11,560 3,519 40,747,660
기업은행 (024110) 15,350 30 .2 15,310 15,400 15,300 681,540 10,459,117,510
콜마홀딩스 (024720) 6,830 10 .15 6,810 6,890 6,780 20,848 142,435,760
대원화성 (024890) 993 1 .1 992 1,001 982 37,667 37,311,105
덕양산업 (024900) 2,765 -15 -.54 2,780 2,835 2,730 111,060 309,922,360
KPX케미칼 (025000) 43,200 450 1.05 42,950 43,350 42,750 4,666 201,286,250
SJM홀딩스 (025530) 3,060 -75 -2.39 3,135 3,135 3,020 20,252 62,230,760
한국단자 (025540) 77,200 700 .92 77,200 77,400 74,500 20,504 1,567,398,500
미래산업 (025560) 820 1 .12 826 839 814 1,090,423 897,366,818
제이준코스메틱 (025620) 3,735 -15 -.4 3,750 3,750 3,685 11,636 43,222,245
한솔홈데코 (025750) 909 19 2.13 885 913 870 864,417 773,581,548
이구산업 (025820) 4,655 105 2.31 4,675 4,725 4,540 897,962 4,153,184,650
남해화학 (025860) 6,550 10 .15 6,590 6,640 6,520 149,054 981,857,430
한국주강 (025890) 1,776 -18 -1 1,795 1,800 1,775 16,415 29,257,599
스틱인베스트먼트 (026890) 8,280 0 0 8,300 8,340 8,210 32,764 270,581,350
부국철강 (026940) 2,485 -20 -.8 2,535 2,570 2,475 31,837 79,525,120
동서 (026960) 23,950 1150 5.04 22,850 24,450 22,850 140,771 3,361,405,700
BGF (027410) 3,405 20 .59 3,380 3,410 3,380 83,232 282,816,470
마니커 (027740) 875 0 0 875 876 867 75,594 65,928,353
한국제지 (027970) 817 1 .12 815 819 812 75,123 61,229,493
삼성E&A (028050) 18,540 -370 -1.96 19,080 19,250 18,410 2,113,500 39,507,639,450
동아지질 (028100) 13,680 -150 -1.08 13,840 13,870 13,670 17,939 246,495,370
삼성물산 (028260) 127,600 6000 4.93 121,800 129,000 121,800 678,715 86,159,125,900
삼성물산우B (02826K) 92,200 2700 3.02 90,200 93,400 89,800 6,503 597,060,600
팬오션 (028670) 3,465 30 .87 3,450 3,475 3,385 2,069,312 7,108,893,080
케이씨 (029460) 18,380 150 .82 18,130 18,590 18,060 45,580 830,419,680
신도리코 (029530) 38,500 -100 -.26 39,100 39,100 38,400 1,511 58,466,050
삼성카드 (029780) 42,450 450 1.07 42,050 43,000 42,000 76,738 3,269,178,400
제일기획 (030000) 17,940 -210 -1.16 17,970 18,090 17,910 96,977 1,744,737,590
NICE평가정보 (030190) 12,280 100 .82 12,180 12,390 12,180 22,362 275,047,530
KT (030200) 46,950 1750 3.87 45,400 46,950 45,300 638,050 30,012,256,350
다올투자증권 (030210) 2,710 -15 -.55 2,740 2,755 2,705 25,510 69,256,695
교보증권 (030610) 5,980 0 0 5,990 6,010 5,960 38,404 229,774,100
동원수산 (030720) 4,980 -50 -.99 5,030 5,060 4,975 9,450 47,123,735
신세계인터내셔날 (031430) 10,070 70 .7 10,030 10,110 9,950 93,938 944,513,020
신세계푸드 (031440) 31,150 450 1.47 31,050 31,250 30,750 7,333 227,229,200
콤텍시스템 (031820) 576 -5 -.86 580 587 573 113,481 65,671,868
롯데관광개발 (032350) 7,950 40 .51 8,010 8,140 7,930 223,630 1,795,280,770
황금에스티 (032560) 4,870 25 .52 4,845 4,910 4,845 20,534 100,193,920
LG유플러스 (032640) 10,690 140 1.33 10,560 10,840 10,550 840,319 9,017,802,090
삼성생명 (032830) 96,600 6600 7.33 91,900 97,700 91,500 691,310 66,445,170,600
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 15,380 620 4.2 14,920 15,800 14,820 700,892 10,734,326,330
체시스 (033250) 1,245 1 .08 1,244 1,256 1,230 130,380 161,897,380
유나이티드제약 (033270) 19,170 -110 -.57 19,280 19,460 19,110 23,875 459,867,840
SJG세종 (033530) 4,135 245 6.3 3,915 4,865 3,905 3,334,411 15,016,814,305
KT&G (033780) 106,500 1600 1.53 105,100 106,800 104,500 176,588 18,711,908,100
무학 (033920) 6,380 180 2.9 6,290 6,400 6,200 46,847 293,772,210
두산에너빌리티 (034020) 27,600 3050 12.42 24,550 28,250 24,450 55,550,815 1,511,765,183,400
SBS (034120) 24,000 150 .63 23,950 24,400 23,850 70,533 1,701,859,300
LG디스플레이 (034220) 9,530 60 .63 9,450 9,560 9,420 666,508 6,334,950,910
파라다이스 (034230) 10,350 110 1.07 10,300 10,400 10,250 255,940 2,644,337,150
신세계건설 (034300) 18,160 0 0 0 0 0 0 0
NICE (034310) 10,510 0 0 10,510 10,610 10,490 25,153 265,027,180
인천도시가스 (034590) 24,250 50 .21 24,200 24,350 24,200 430 10,431,700
SK (034730) 147,600 2000 1.37 145,600 148,700 145,000 88,984 13,068,960,600
SK우 (03473K) 121,300 1300 1.08 120,100 121,400 120,000 969 116,879,900
한국토지신탁 (034830) 996 0 0 996 999 993 188,370 187,724,869
HS애드 (035000) 6,960 40 .58 6,870 6,970 6,870 16,885 117,170,690
백산 (035150) 15,120 0 0 15,000 15,270 14,970 57,271 865,876,610
강원랜드 (035250) 16,130 210 1.32 15,940 16,180 15,940 400,561 6,449,768,760
NAVER (035420) 221,000 1000 .45 222,000 224,500 220,000 574,538 127,246,720,500
신세계 I&C (035510) 12,650 -20 -.16 12,670 12,740 12,490 136,387 1,719,650,090
카카오 (035720) 38,750 -1450 -3.61 40,550 40,600 38,400 6,091,721 238,791,374,650
콘텐트리중앙 (036420) 8,250 200 2.48 8,100 8,620 8,040 93,488 775,312,410
한국가스공사 (036460) 31,600 -250 -.78 31,900 32,150 31,550 547,549 17,426,904,250
SNT홀딩스 (036530) 28,500 -300 -1.04 28,950 29,000 28,300 28,782 824,399,100
엔씨소프트 (036570) 172,900 1700 .99 172,200 175,400 171,700 82,877 14,370,770,800
팜스코 (036580) 2,150 105 5.13 2,045 2,245 2,020 129,901 277,306,910
YG PLUS (037270) 4,160 -90 -2.12 4,285 4,305 4,150 615,130 2,597,363,560
LG헬로비전 (037560) 2,395 -5 -.21 2,395 2,420 2,385 85,091 204,301,520
광주신세계 (037710) 29,550 -100 -.34 29,700 29,700 29,550 3,062 90,614,050
하나투어 (039130) 56,200 -900 -1.58 57,100 57,200 56,100 65,156 3,671,431,900
키움증권 (039490) 119,000 1500 1.28 117,900 120,400 117,800 114,471 13,633,555,900
HDC랩스 (039570) 8,420 70 .84 8,330 8,450 8,280 26,016 217,801,650
상신브레이크 (041650) 2,895 -10 -.34 2,905 2,910 2,875 27,929 80,590,925
한화오션 (042660) 77,900 400 .52 76,300 79,500 73,900 10,139,029 777,501,775,400
HD현대인프라코어 (042670) 9,090 -180 -1.94 9,880 9,950 9,010 16,698,901 157,680,042,530
한미반도체 (042700) 100,500 800 .8 101,500 102,500 99,800 857,695 86,689,642,700
주연테크 (044380) 341 7 2.1 336 351 333 334,927 115,050,077
KSS해운 (044450) 8,450 -80 -.94 8,540 8,540 8,360 23,403 197,193,460
코스맥스비티아이 (044820) 8,640 50 .58 8,590 8,640 8,550 3,973 34,097,550
대우건설 (047040) 3,595 15 .42 3,600 3,615 3,545 1,205,362 4,319,352,435
포스코인터내셔널 (047050) 41,200 -1150 -2.72 42,800 42,900 41,200 396,402 16,571,255,900
유니온머티리얼 (047400) 2,290 -25 -1.08 2,275 2,315 2,260 366,432 836,649,240
한국항공우주 (047810) 54,800 -200 -.36 55,000 55,100 53,900 944,108 51,496,380,500
동원F&B (049770) 30,550 200 .66 30,550 30,900 30,400 15,849 486,156,850
우진플라임 (049800) 1,997 5 .25 1,992 2,040 1,992 10,737 21,612,196
한전KPS (051600) 44,050 350 .8 43,850 45,300 43,550 284,361 12,635,027,500
진양화학 (051630) 5,060 340 7.2 4,760 5,190 4,680 626,599 3,125,897,195
LG생활건강 (051900) 309,000 -7000 -2.22 316,000 316,000 308,500 33,023 10,303,641,500
LG생활건강우 (051905) 122,000 -1400 -1.13 123,500 123,500 120,800 19,459 2,368,312,200
LG화학 (051910) 227,500 -2000 -.87 231,000 232,000 226,500 201,032 46,114,292,500
LG화학우 (051915) 121,900 -1100 -.89 123,500 123,600 120,500 37,107 4,516,708,300
한전기술 (052690) 72,000 2200 3.15 70,600 75,900 69,800 760,972 55,153,012,000
스카이라이프 (053210) 4,560 -50 -1.08 4,595 4,630 4,550 10,562 48,388,425
한미글로벌 (053690) 18,660 260 1.41 18,600 18,790 18,200 227,226 4,201,901,620
테이팩스 (055490) 14,070 320 2.33 13,750 14,090 13,640 12,648 175,700,080
신한지주 (055550) 48,350 -100 -.21 47,500 48,550 47,500 1,527,922 73,566,721,300
현대홈쇼핑 (057050) 49,200 250 .51 48,800 49,650 48,750 18,420 908,703,300
포스코스틸리온 (058430) 31,550 0 0 32,150 32,150 31,200 22,233 705,008,100
세아홀딩스 (058650) 93,700 0 0 93,800 94,900 93,700 69 6,509,500
다스코 (058730) 3,085 -75 -2.37 3,175 3,190 3,080 165,013 512,148,430
KTcs (058850) 2,900 -40 -1.36 2,925 2,950 2,870 292,527 850,754,670
KTis (058860) 2,745 -20 -.72 2,770 2,770 2,730 169,136 463,668,945
HL홀딩스 (060980) 35,250 100 .28 35,100 35,500 35,000 12,546 443,114,300
산일전기 (062040) 69,700 -2800 -3.86 71,500 72,400 68,500 801,896 56,051,960,300
종근당바이오 (063160) 21,200 300 1.44 21,150 21,350 20,900 11,938 252,179,900
현대로템 (064350) 82,900 3000 3.75 80,000 84,000 78,600 3,196,044 262,383,732,200
LG씨엔에스 (064400) 54,500 -1200 -2.15 55,400 55,500 54,300 929,423 50,834,917,300
SNT모티브 (064960) 26,100 -1350 -4.92 28,050 28,050 26,000 54,082 1,432,172,550
LG전자 (066570) 79,500 0 0 79,700 80,200 78,900 771,963 61,538,640,000
LG전자우 (066575) 38,450 450 1.18 38,300 38,550 38,000 22,341 857,291,650
엘앤에프 (066970) 80,500 -2200 -2.66 82,800 83,100 80,300 280,364 22,903,275,900
세이브존I&C (067830) 1,991 -4 -.2 2,005 2,005 1,986 35,843 71,402,408
셀트리온 (068270) 180,800 2900 1.63 178,200 182,700 177,800 627,006 112,768,713,700
삼성출판사 (068290) 16,100 380 2.42 15,720 16,380 15,720 61,336 989,282,300
TKG휴켐스 (069260) 16,150 20 .12 16,170 16,270 16,070 46,859 757,031,010
대호에이엘 (069460) 1,172 -5 -.42 1,190 1,192 1,150 155,783 181,604,763
대웅제약 (069620) 131,900 -3900 -2.87 135,800 136,500 130,600 82,488 10,936,613,700
한세엠케이 (069640) 1,151 23 2.04 1,128 1,155 1,128 7,978 9,054,775
DSR제강 (069730) 3,640 -20 -.55 3,650 3,660 3,610 13,185 47,911,955
현대백화점 (069960) 51,100 -400 -.78 51,600 51,900 50,900 24,727 1,268,359,800
모나용평 (070960) 4,040 40 1 4,000 4,085 3,955 283,786 1,137,269,945
한국금융지주 (071050) 80,100 2000 2.56 78,600 80,800 78,600 227,620 18,230,720,400
한국금융지주우 (071055) 58,500 1600 2.81 56,400 59,000 56,300 67,535 3,914,385,900
하이스틸 (071090) 2,955 -10 -.34 2,975 2,990 2,950 71,486 211,517,035
지역난방공사 (071320) 42,000 -200 -.47 41,550 42,900 40,300 44,239 1,838,030,350
롯데하이마트 (071840) 7,310 -80 -1.08 7,390 7,420 7,190 24,788 181,806,660
코아스 (071950) 9,090 50 .55 9,110 9,240 8,860 9,084 82,512,410
HD현대마린엔진 (071970) 27,600 -1200 -4.17 29,150 30,150 27,150 1,082,773 30,387,910,150
유엔젤 (072130) 5,100 -10 -.2 5,100 5,120 4,900 74,930 378,595,895
농심홀딩스 (072710) 63,700 1100 1.76 62,800 63,900 62,400 9,268 584,539,200
금호타이어 (073240) 5,060 -20 -.39 5,120 5,120 5,040 293,060 1,487,945,620
이엔플러스 (074610) 875 -55 -5.91 924 930 870 1,300,874 1,151,334,480
새론오토모티브 (075180) 3,330 -15 -.45 3,345 3,485 3,330 6,234 20,921,515
세진중공업 (075580) 8,870 -220 -2.42 9,020 9,060 8,710 618,847 5,466,791,670
유니퀘스트 (077500) 6,270 80 1.29 6,310 6,460 6,240 166,067 1,050,449,760
STX엔진 (077970) 25,900 -950 -3.54 26,850 27,150 25,500 738,914 19,254,604,850
텔코웨어 (078000) 9,220 100 1.1 9,180 9,220 9,050 2,964 27,081,440
에이블씨엔씨 (078520) 7,010 -100 -1.41 7,170 7,170 7,010 93,645 662,520,570
GS (078930) 39,900 0 0 39,800 40,100 39,600 218,046 8,690,064,350
GS우 (078935) 39,050 500 1.3 38,550 39,600 38,350 8,646 335,955,700
CJ CGV (079160) 5,090 -10 -.2 5,090 5,120 5,060 147,154 748,069,750
현대리바트 (079430) 7,310 -10 -.14 7,400 7,440 7,300 52,859 388,452,010
LIG넥스원 (079550) 284,000 -4000 -1.39 296,000 296,000 277,000 477,983 136,034,062,500
전진건설로봇 (079900) 63,000 -1900 -2.93 66,400 68,400 61,700 1,858,666 121,893,232,100
휴비스 (079980) 2,530 30 1.2 2,500 2,545 2,490 33,749 84,965,405
일진다이아 (081000) 11,910 -40 -.33 11,950 12,040 11,550 16,061 190,616,910
휠라홀딩스 (081660) 38,250 200 .53 38,100 38,450 37,200 152,831 5,808,338,550
동양생명 (082640) 4,625 80 1.76 4,565 4,640 4,530 279,895 1,286,845,630
한화엔진 (082740) 24,350 -750 -2.99 25,650 28,750 23,750 13,682,385 353,320,516,950
그린케미칼 (083420) 6,900 30 .44 6,930 7,030 6,850 82,486 568,616,560
대한제강 (084010) 15,030 0 0 15,040 15,100 14,900 24,651 369,571,530
동양고속 (084670) 7,080 -30 -.42 7,110 7,320 7,060 2,747 19,544,200
이월드 (084680) 1,415 13 .93 1,402 1,424 1,400 164,028 231,515,741
대상홀딩스 (084690) 10,910 10 .09 11,000 11,080 10,770 311,168 3,405,897,240
대상홀딩스우 (084695) 20,000 0 0 20,000 20,150 19,980 5,795 116,027,560
TBH글로벌 (084870) 1,067 2 .19 1,065 1,074 1,048 73,885 78,801,549
엔케이 (085310) 885 -10 -1.12 900 900 877 261,360 230,978,504
미래에셋생명 (085620) 4,530 220 5.1 4,345 4,580 4,250 104,736 467,938,725
현대글로비스 (086280) 130,600 1800 1.4 128,800 131,600 127,100 146,024 18,950,587,900
하나금융지주 (086790) 60,800 200 .33 60,500 61,100 60,200 553,878 33,636,296,400
이리츠코크렙 (088260) 4,015 0 0 4,070 4,070 4,010 25,590 103,345,510
한화생명 (088350) 2,650 -50 -1.85 2,720 2,810 2,645 3,276,687 8,846,492,805
진도 (088790) 1,769 -16 -.9 1,767 1,785 1,766 26,077 46,276,912
맥쿼리인프라 (088980) 11,150 50 .45 11,090 11,170 11,050 599,834 6,665,489,610
HDC현대EP (089470) 3,465 20 .58 3,455 3,465 3,435 13,436 46,345,445
제주항공 (089590) 7,290 -10 -.14 7,310 7,370 7,230 181,683 1,321,940,080
롯데렌탈 (089860) 28,050 0 0 28,050 28,300 28,050 12,141 341,477,600
평화산업 (090080) 1,175 -45 -3.69 1,220 1,244 1,120 629,178 748,648,111
노루페인트 (090350) 7,610 -70 -.91 7,710 7,730 7,610 57,125 436,873,660
노루페인트우 (090355) 11,820 -110 -.92 11,990 11,990 11,820 680 8,114,310
메타랩스 (090370) 1,284 24 1.9 1,262 1,450 1,245 537,729 732,067,910
아모레퍼시픽 (090430) 119,100 2400 2.06 117,500 120,400 117,100 323,799 38,554,698,200
아모레퍼시픽우 (090435) 34,700 400 1.17 34,450 34,900 34,050 19,292 666,274,200
비에이치 (090460) 16,660 190 1.15 16,470 16,900 16,240 260,692 4,348,259,340
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 3,295 -65 -1.93 3,375 3,395 3,265 2,781,205 9,260,836,765
디아이씨 (092200) 5,400 10 .19 5,330 5,550 5,260 2,663,444 14,382,712,380
KEC (092220) 902 19 2.15 902 924 891 1,311,503 1,191,750,533
KPX홀딩스 (092230) 53,800 -800 -1.47 54,500 54,500 53,500 2,538 136,813,600
기신정기 (092440) 2,450 20 .82 2,455 2,455 2,400 49,514 119,747,610
동양피스톤 (092780) 4,535 15 .33 4,535 5,000 4,470 134,654 627,762,465
넥스틸 (092790) 8,540 -110 -1.27 8,680 8,970 8,540 824,256 7,232,869,010
LF (093050) 16,490 0 0 16,490 16,540 16,340 39,036 641,636,730
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,205 5 .23 2,200 2,260 2,150 804,636 1,763,999,330
후성 (093370) 4,995 -45 -.89 5,070 5,080 4,970 228,572 1,147,571,780
효성ITX (094280) 11,800 0 0 11,810 11,850 11,770 8,893 104,972,590
맵스리얼티1 (094800) 4,095 -30 -.73 4,125 4,150 4,090 18,348 75,270,720
AJ네트웍스 (095570) 3,950 -60 -1.5 4,015 4,050 3,920 140,942 558,588,170
웅진씽크빅 (095720) 1,555 -12 -.77 1,568 1,580 1,552 115,694 180,208,355
JW홀딩스 (096760) 3,050 -5 -.16 3,055 3,060 3,025 25,675 78,132,485
SK이노베이션 (096770) 122,000 -2300 -1.85 123,700 124,000 121,400 158,652 19,458,070,600
SK이노베이션우 (096775) 75,500 -200 -.26 75,700 76,700 74,400 938 71,058,400
HJ중공업 (097230) 7,050 -130 -1.81 7,110 7,130 6,720 2,108,472 14,488,724,020
엠씨넥스 (097520) 24,050 400 1.69 23,700 24,300 23,650 106,149 2,552,750,800
CJ제일제당 (097950) 247,500 1500 .61 245,000 250,000 245,000 64,436 15,983,086,000
CJ제일제당 우 (097955) 130,700 800 .62 129,900 130,900 129,500 1,503 195,878,300
SK오션플랜트 (100090) 14,300 -50 -.35 14,350 14,550 13,890 268,155 3,829,179,060
비상교육 (100220) 4,800 60 1.27 4,740 4,850 4,700 55,804 267,181,185
진양홀딩스 (100250) 3,065 10 .33 3,040 3,070 3,035 29,003 88,525,480
SNT에너지 (100840) 25,500 -650 -2.49 26,050 28,500 25,100 809,689 21,709,082,000
인바이오젠 (101140) 4,475 -85 -1.86 4,560 4,590 4,415 14,305 63,977,565
해태제과식품 (101530) 6,030 60 1.01 6,000 6,040 5,950 40,954 245,280,480
동성케미컬 (102260) 3,795 5 .13 3,785 3,830 3,770 77,652 294,854,745
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,960 -130 -.99 12,990 13,100 12,920 7,761 100,828,210
풍산 (103140) 55,800 -200 -.36 56,500 56,600 55,000 199,567 11,145,657,000
일진전기 (103590) 31,400 -2400 -7.1 32,850 33,050 30,000 2,345,221 73,260,792,250
한국철강 (104700) 7,650 -80 -1.03 7,730 7,730 7,640 19,478 149,241,820
KB금융 (105560) 79,700 300 .38 79,100 80,200 78,700 2,655,434 211,345,955,950
한세실업 (105630) 12,630 -300 -2.32 12,940 13,070 12,600 231,468 2,944,151,030
우진 (105840) 7,510 140 1.9 7,400 7,670 7,330 301,610 2,277,209,040
미원홀딩스 (107590) 72,100 -200 -.28 72,500 72,500 72,100 126 9,111,900
LX세미콘 (108320) 64,000 900 1.43 63,600 64,800 63,300 37,278 2,393,157,200
LX하우시스 (108670) 30,700 50 .16 30,650 30,850 30,450 24,669 756,034,500
LX하우시스우 (108675) 18,550 -470 -2.47 19,050 19,080 18,490 23,520 438,403,150
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,780 -20 -.26 7,860 7,860 7,610 22,732 175,078,580
동인기연 (111380) 15,930 320 2.05 15,610 15,970 15,530 10,309 163,402,050
영원무역 (111770) 44,300 -1400 -3.06 45,700 45,750 43,600 66,358 2,931,988,750
씨에스윈드 (112610) 41,850 -1050 -2.45 43,050 43,100 41,300 320,706 13,398,216,150
GKL (114090) 11,160 -150 -1.33 11,350 11,420 11,130 200,347 2,246,398,360
대성에너지 (117580) 7,980 0 0 8,040 8,040 7,960 56,844 454,161,420
메타케어 (118000) 323 -1 -.31 329 329 318 95,279 30,528,732
KC코트렐 (119650) 482 3 .63 480 486 470 103,757 49,469,980
조선선재 (120030) 96,300 -700 -.72 97,400 97,400 96,300 1,277 123,628,700
코오롱인더 (120110) 29,200 150 .52 29,150 29,450 29,000 85,965 2,510,904,100
코오롱인더우 (120115) 18,950 120 .64 18,980 19,090 18,830 7,026 133,177,780
아이마켓코리아 (122900) 7,800 50 .65 7,770 7,820 7,760 23,002 179,347,080
한국화장품 (123690) 6,370 190 3.07 6,250 6,390 6,200 81,378 513,118,480
SJM (123700) 2,890 30 1.05 2,870 2,915 2,870 25,852 74,495,280
한국자산신탁 (123890) 2,535 20 .8 2,515 2,540 2,515 148,482 375,823,350
현대퓨처넷 (126560) 3,335 40 1.21 3,295 3,370 3,295 83,304 278,116,565
수산인더스트리 (126720) 20,950 650 3.2 20,300 21,600 20,300 78,677 1,643,238,750
대성산업 (128820) 3,175 -5 -.16 3,175 3,210 3,165 62,528 199,088,200
한미약품 (128940) 260,500 -7000 -2.62 267,000 267,000 258,500 52,190 13,644,506,500
인터지스 (129260) 2,380 20 .85 2,360 2,385 2,340 78,484 184,823,565
한전산업 (130660) 11,910 240 2.06 11,640 12,460 11,500 1,351,203 16,252,764,030
화인베스틸 (133820) 1,220 73 6.36 1,138 1,240 1,138 208,692 248,724,178
미원화학 (134380) 76,600 100 .13 76,700 76,700 75,400 189 14,467,300
시디즈 (134790) 23,900 150 .63 23,750 24,050 23,750 261 6,244,550
선진 (136490) 5,580 10 .18 5,600 5,640 5,560 39,845 222,955,010
에스디바이오센서 (137310) 10,430 -20 -.19 10,450 10,640 10,430 79,388 834,178,600
메리츠금융지주 (138040) 117,700 3600 3.16 114,900 118,400 114,200 314,524 36,878,544,400
코오롱ENP (138490) 5,880 -70 -1.18 6,010 6,010 5,870 54,806 323,898,060
BNK금융지주 (138930) 11,280 50 .45 11,220 11,340 11,090 606,220 6,814,308,480
DGB금융지주 (139130) 9,610 240 2.56 9,350 9,640 9,350 960,768 9,204,364,960
이마트 (139480) 71,500 1900 2.73 69,500 73,100 69,500 426,791 30,646,289,300
아주스틸 (139990) 3,950 20 .51 3,935 3,970 3,935 10,251 40,482,625
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,971 -27 -1.35 2,000 2,000 1,880 4,002 7,878,157
다이나믹디자인 (145210) 1,170 -37 -3.07 1,208 1,220 1,166 174,123 205,069,366
케이탑리츠 (145270) 963 2 .21 961 970 954 64,855 62,363,970
덴티움 (145720) 72,900 700 .97 72,200 73,500 71,500 46,631 3,390,184,100
삼양사 (145990) 45,100 450 1.01 44,650 45,700 44,650 8,835 400,091,650
삼양사우 (145995) 28,950 850 3.02 28,100 28,950 28,100 1,277 36,164,850
한국ANKOR유전 (152550) 295 5 1.72 290 313 287 4,007,484 1,197,519,838
DSR (155660) 3,885 -50 -1.27 3,900 3,955 3,885 5,406 21,139,480
애경케미칼 (161000) 6,990 -30 -.43 7,020 7,150 6,910 142,604 1,002,388,750
한국타이어앤테크놀로지 (161390) 37,800 -50 -.13 37,850 37,850 37,450 221,195 8,333,129,550
한국콜마 (161890) 58,300 -700 -1.19 58,900 59,800 58,200 170,759 10,099,403,200
동일고무벨트 (163560) 7,960 -120 -1.49 8,080 8,090 7,760 208,877 1,653,986,590
한국패러랠 (168490) 124 0 0 123 125 122 1,074,239 132,503,404
동아에스티 (170900) 49,350 50 .1 49,300 50,100 49,150 26,863 1,326,219,300
JB금융지주 (175330) 18,050 190 1.06 17,900 18,190 17,770 241,729 4,364,722,679
PI첨단소재 (178920) 21,050 200 .96 20,550 21,300 20,550 93,707 1,968,374,800
한진칼 (180640) 84,800 1100 1.31 84,200 85,800 83,100 31,568 2,674,706,000
한진칼우 (18064K) 24,500 200 .82 24,250 24,550 24,150 806 19,661,850
NHN (181710) 18,420 -1270 -6.45 19,720 19,910 18,240 206,662 3,838,472,620
아세아시멘트 (183190) 10,350 70 .68 10,280 10,400 10,240 65,313 674,288,890
종근당 (185750) 80,700 -800 -.98 81,400 81,500 80,600 34,313 2,774,067,400
더블유게임즈 (192080) 49,700 550 1.12 49,200 50,200 49,200 56,498 2,814,633,150
쿠쿠홀딩스 (192400) 22,000 -400 -1.79 22,400 22,450 21,900 17,102 377,655,200
드림텍 (192650) 8,170 150 1.87 8,060 8,210 7,990 198,410 1,612,887,600
코스맥스 (192820) 152,400 600 .4 152,000 156,500 151,300 77,281 11,936,902,800
제이에스코퍼레이션 (194370) 14,790 200 1.37 14,590 14,950 14,590 37,667 555,803,030
해성디에스 (195870) 30,300 4350 16.76 26,150 31,600 26,150 1,081,627 32,261,841,250
서연이화 (200880) 12,400 -220 -1.74 12,430 12,580 12,250 144,528 1,790,424,330
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 45,900 -750 -1.61 46,650 46,800 45,450 213,478 9,818,015,450
삼성바이오로직스 (207940) 1,180,000 1000 .08 1,187,000 1,209,000 1,174,000 94,732 113,120,362,000
디와이파워 (210540) 12,760 -260 -2 13,110 13,270 12,750 98,807 1,273,174,260
SK디앤디 (210980) 8,050 -200 -2.42 8,250 8,590 8,000 488,049 4,037,643,150
한솔제지 (213500) 8,550 50 .59 8,500 8,550 8,460 54,182 460,490,290
이노션 (214320) 18,530 180 .98 18,380 18,550 18,360 35,209 650,531,290
금호에이치티 (214330) 628 -11 -1.72 634 645 623 593,228 374,167,111
경보제약 (214390) 5,950 -50 -.83 6,020 6,120 5,950 24,831 149,168,990
토니모리 (214420) 6,250 100 1.63 6,230 6,370 6,210 158,473 998,058,660
잇츠한불 (226320) 12,060 250 2.12 11,830 12,500 11,830 28,700 350,167,450
현대코퍼레이션홀딩스 (227840) 10,490 60 .58 10,430 10,550 10,430 8,748 91,697,480
LS에코에너지 (229640) 40,000 -2000 -4.76 42,250 42,350 40,000 452,669 18,331,968,150
JW생명과학 (234080) 10,380 -20 -.19 10,470 10,470 10,350 32,383 336,177,270
두산밥캣 (241560) 50,000 2100 4.38 48,350 50,500 47,950 790,689 39,057,354,600
화승엔터프라이즈 (241590) 11,200 0 0 12,000 12,000 10,580 1,442,150 16,244,477,720
에이플러스에셋 (244920) 4,030 -15 -.37 4,050 4,145 3,965 104,899 424,853,675
솔루엠 (248070) 17,660 90 .51 17,650 17,900 17,630 162,091 2,868,424,180
샘표식품 (248170) 25,750 -250 -.96 26,000 26,250 25,650 12,560 323,926,300
일동제약 (249420) 11,890 550 4.85 11,740 12,500 11,730 330,095 3,981,016,890
넷마블 (251270) 46,250 -500 -1.07 47,700 48,000 45,650 169,083 7,909,482,850
크래프톤 (259960) 312,000 -5000 -1.58 320,000 324,000 311,500 270,169 85,312,138,000
크라운제과 (264900) 8,000 0 0 7,920 8,020 7,910 12,029 95,923,060
크라운제과우 (26490K) 9,570 -20 -.21 9,530 9,580 9,500 1,196 11,384,200
HD현대 (267250) 77,900 -300 -.38 79,200 79,200 77,500 186,848 14,558,746,700
HD현대일렉트릭 (267260) 386,000 -21000 -5.16 400,500 400,500 385,500 282,631 110,104,706,500
HD현대건설기계 (267270) 77,900 -4900 -5.92 85,300 85,300 76,800 999,485 79,320,074,000
경동도시가스 (267290) 17,560 50 .29 17,540 17,560 17,470 7,106 124,631,340
아시아나IDT (267850) 11,720 -110 -.93 11,900 11,950 11,670 13,763 161,793,710
미원에스씨 (268280) 142,300 2500 1.79 140,900 142,400 139,800 711 99,927,600
오리온 (271560) 109,800 2200 2.04 107,900 110,400 107,000 134,880 14,775,617,100
일진하이솔루스 (271940) 15,800 -260 -1.62 16,060 16,250 15,800 49,372 788,152,150
제일약품 (271980) 11,150 50 .45 11,250 11,250 11,060 3,699 41,121,770
한화시스템 (272210) 34,250 -650 -1.86 35,100 35,600 33,050 11,547,567 394,837,527,150
진에어 (272450) 9,740 -20 -.2 9,810 9,860 9,720 168,677 1,648,101,530
삼양패키징 (272550) 14,680 -90 -.61 14,790 14,830 14,680 15,589 229,502,320
에이피알 (278470) 53,800 1100 2.09 52,200 55,000 52,200 593,602 32,196,389,700
롯데웰푸드 (280360) 106,400 1000 .95 105,500 108,500 105,400 20,954 2,243,273,200
케이씨텍 (281820) 37,150 750 2.06 37,450 37,700 36,550 158,714 5,899,473,900
BGF리테일 (282330) 104,700 3200 3.15 102,000 104,900 101,600 69,354 7,229,909,800
쿠쿠홈시스 (284740) 19,700 310 1.6 19,440 19,730 19,380 15,339 300,618,450
SK케미칼 (285130) 42,650 0 0 42,600 43,500 42,550 27,798 1,194,282,650
SK케미칼우 (28513K) 20,000 0 0 20,450 21,000 20,000 2,850 57,767,100
롯데이노베이트 (286940) 20,250 0 0 20,200 20,300 19,920 20,167 406,448,780
하나제약 (293480) 10,150 20 .2 10,190 10,200 10,130 4,771 48,448,420
신한알파리츠 (293940) 5,760 10 .17 5,750 5,790 5,750 70,197 405,078,190
HDC현대산업개발 (294870) 19,050 -170 -.88 19,390 19,680 18,930 409,493 7,844,761,730
효성화학 (298000) 36,650 -300 -.81 38,000 38,000 36,550 4,037 148,889,600
효성티앤씨 (298020) 228,000 -4000 -1.72 233,000 233,500 228,000 6,974 1,603,418,000
효성중공업 (298040) 488,000 -9000 -1.81 500,000 501,000 475,500 89,421 43,700,357,000
HS효성첨단소재 (298050) 195,000 -3100 -1.56 199,400 200,500 195,000 12,772 2,522,889,800
에어부산 (298690) 2,280 0 0 2,295 2,295 2,270 110,809 252,843,770
한일시멘트 (300720) 16,270 490 3.11 16,100 16,480 16,000 193,488 3,148,720,800
SK바이오사이언스 (302440) 48,250 200 .42 48,200 48,500 47,600 104,089 5,003,214,350
세아제강 (306200) 139,900 1100 .79 141,500 141,900 138,700 8,035 1,124,175,400
현대오토에버 (307950) 140,500 -1000 -.71 142,800 142,800 139,200 53,070 7,432,566,900
씨티알모빌리티 (308170) 5,980 10 .17 5,980 6,030 5,700 15,330 90,530,580
우리금융지주 (316140) 17,050 -140 -.81 17,000 17,190 16,890 2,047,740 34,855,684,200
자이에스앤디 (317400) 3,310 65 2 3,215 3,325 3,215 29,840 97,851,940
HD현대에너지솔루션 (322000) 24,850 300 1.22 24,750 26,300 24,600 238,987 6,033,469,400
카카오뱅크 (323410) 23,550 100 .43 23,550 23,750 23,250 508,041 11,927,415,600
SK바이오팜 (326030) 125,600 200 .16 126,100 129,800 124,500 386,784 48,922,493,300
HD현대중공업 (329180) 334,500 -31500 -8.61 359,500 360,500 329,000 830,948 281,890,862,000
롯데리츠 (330590) 3,185 25 .79 3,200 3,215 3,160 285,680 912,196,400
이지스밸류리츠 (334890) 4,200 0 0 4,200 4,220 4,180 33,883 142,390,890
두산퓨얼셀 (336260) 15,970 190 1.2 15,900 16,270 15,780 240,067 3,839,612,500
두산퓨얼셀1우 (33626K) 4,605 -100 -2.13 4,715 4,715 4,585 45,633 211,344,785
두산퓨얼셀2우B (33626L) 7,710 -60 -.77 7,640 7,800 7,640 2,887 22,146,990
솔루스첨단소재 (336370) 9,600 30 .31 9,750 9,810 9,510 191,787 1,851,420,860
솔루스첨단소재1우 (33637K) 2,075 10 .48 2,065 2,090 2,050 17,149 35,477,240
솔루스첨단소재2우B (33637L) 4,195 -45 -1.06 4,275 4,295 4,170 6,402 26,876,965
NH프라임리츠 (338100) 4,400 10 .23 4,420 4,420 4,390 23,687 104,163,610
교촌에프앤비 (339770) 5,420 70 1.31 5,380 5,460 5,340 60,578 329,334,840
KCC글라스 (344820) 34,500 -900 -2.54 35,350 35,350 34,300 51,261 1,775,096,500
제이알글로벌리츠 (348950) 2,435 10 .41 2,415 2,450 2,405 230,125 557,354,060
이지스레지던스리츠 (350520) 3,965 10 .25 3,935 3,990 3,935 42,022 166,673,415
하이브 (352820) 248,000 500 .2 247,500 249,500 244,500 171,668 42,430,499,000
대덕전자 (353200) 20,050 1530 8.26 18,800 20,650 18,620 2,477,865 48,885,157,750
대덕전자1우 (35320K) 8,250 170 2.1 8,130 8,350 8,030 21,969 180,516,320
코람코라이프인프라리츠 (357120) 4,070 70 1.75 4,015 4,095 3,980 95,796 386,440,495
미래에셋맵스리츠 (357250) 2,480 -10 -.4 2,490 2,500 2,465 23,130 57,278,645
마스턴프리미어리츠 (357430) 1,494 0 0 1,494 1,496 1,492 21,205 31,676,188
SK아이이테크놀로지 (361610) 24,350 -250 -1.02 24,600 24,750 23,950 141,413 3,446,988,900
티와이홀딩스 (363280) 2,580 50 1.98 2,540 2,735 2,510 127,445 335,609,195
티와이홀딩스우 (36328K) 3,960 50 1.28 3,935 4,040 3,935 5,287 21,152,830
ESR켄달스퀘어리츠 (365550) 4,760 90 1.93 4,735 4,770 4,700 167,034 792,217,355
한컴라이프케어 (372910) 3,225 -10 -.31 3,225 3,275 3,220 94,965 307,689,355
LG에너지솔루션 (373220) 353,000 -5000 -1.4 355,500 359,500 352,000 162,202 57,602,747,000
DL이앤씨 (375500) 38,050 800 2.15 37,250 38,400 37,200 301,380 11,447,310,100
DL이앤씨우 (37550K) 16,220 110 .68 16,300 16,300 16,110 1,668 27,118,540
DL이앤씨2우(전환) (37550L) 23,200 500 2.2 22,700 23,400 22,700 4,311 99,849,750
디앤디플랫폼리츠 (377190) 3,060 20 .66 3,045 3,060 3,030 40,089 122,162,025
카카오페이 (377300) 30,400 -550 -1.78 31,050 31,300 30,150 278,052 8,529,090,050
바이오노트 (377740) 4,625 -60 -1.28 4,665 4,715 4,590 94,782 438,746,935
화승알앤에이 (378850) 2,940 85 2.98 2,860 3,150 2,860 253,669 763,063,330
케이카 (381970) 13,340 -20 -.15 13,370 13,460 13,100 55,729 740,529,292
F&F (383220) 70,900 1200 1.72 69,600 71,400 68,500 77,594 5,478,890,200
LX홀딩스 (383800) 6,770 0 0 6,770 6,790 6,750 90,112 609,689,650
LX홀딩스1우 (38380K) 7,930 -30 -.38 8,160 8,300 7,910 895 7,107,760
SK리츠 (395400) 4,965 10 .2 4,955 4,995 4,930 216,193 1,076,207,425
미래에셋글로벌리츠 (396690) 2,595 5 .19 2,590 2,595 2,580 20,629 53,405,490
NH올원리츠 (400760) 3,365 -5 -.15 3,370 3,375 3,350 50,106 168,282,495
SK스퀘어 (402340) 100,000 2500 2.56 98,500 101,000 96,700 227,726 22,679,488,800
쏘카 (403550) 14,960 -100 -.66 15,200 15,200 14,930 3,622 54,312,860
신한서부티엔디리츠 (404990) 3,410 -40 -1.16 3,445 3,450 3,405 32,019 109,554,655
KB발해인프라 (415640) 7,410 -10 -.13 7,460 7,510 7,390 55,554 411,868,030
코람코더원리츠 (417310) 4,525 20 .44 4,510 4,550 4,490 18,328 82,578,650
KB스타리츠 (432320) 3,115 10 .32 3,085 3,135 3,085 90,829 282,624,820
HD현대마린솔루션 (443060) 158,300 1700 1.09 157,800 158,600 152,600 117,934 18,340,684,500
유니드비티플러스 (446070) 3,605 45 1.26 3,560 3,625 3,520 10,940 39,167,170
삼성FN리츠 (448730) 4,435 -15 -.34 4,450 4,500 4,435 40,132 178,840,215
에코프로머티 (450080) 74,300 100 .13 74,200 76,200 71,300 509,330 37,531,527,500
코오롱모빌리티그룹 (450140) 2,640 -35 -1.31 2,675 2,705 2,600 404,568 1,075,208,400
코오롱모빌리티그룹우 (45014K) 4,275 -75 -1.72 4,280 4,360 4,235 4,595 19,602,130
한화리츠 (451800) 3,435 -45 -1.29 3,510 3,530 3,425 616,648 2,139,407,195
한화갤러리아 (452260) 1,354 -46 -3.29 1,385 1,504 1,347 26,777,533 37,914,942,678
한화갤러리아우 (45226K) 2,575 -75 -2.83 2,630 2,630 2,575 7,012 18,211,700
현대그린푸드 (453340) 13,360 -70 -.52 13,430 13,520 13,330 80,679 1,084,067,880
두산로보틱스 (454910) 69,200 -1500 -2.12 69,700 70,400 68,600 577,548 40,118,171,300
OCI (456040) 61,400 -600 -.97 62,700 62,700 61,200 34,292 2,117,425,200
이수스페셜티케미컬 (457190) 43,750 800 1.86 42,950 48,750 41,550 2,198,681 100,035,973,750
동국씨엠 (460850) 6,550 -50 -.76 6,600 6,630 6,500 68,566 448,808,750
동국제강 (460860) 8,050 10 .12 8,040 8,080 7,950 99,805 799,777,750
조선내화 (462520) 14,590 -30 -.21 14,720 14,720 14,540 8,260 120,597,460
시프트업 (462870) 64,700 400 .62 64,800 66,100 63,900 202,744 13,210,390,400
STX그린로지스 (465770) 8,670 -200 -2.25 8,860 8,860 8,640 50,026 435,084,120
SK이터닉스 (475150) 14,530 1400 10.66 13,200 15,450 13,200 7,421,253 108,295,406,110
더본코리아 (475560) 30,300 -300 -.98 30,550 30,800 30,250 71,261 2,171,737,000
신한글로벌액티브리츠 (481850) 1,636 56 3.54 1,580 1,669 1,568 230,708 374,939,250
엠앤씨솔루션 (484870) 62,000 -3500 -5.34 66,500 66,500 61,400 175,610 11,034,201,800
HS효성 (487570) 29,600 50 .17 29,550 29,700 29,350 6,950 205,386,500
한화비전 (489790) 48,300 -6100 -11.21 53,000 54,500 46,650 10,373,258 514,671,764,200
GS피앤엘 (499790) 19,950 0 0 20,000 20,400 19,880 29,175 585,336,260
엘브이엠씨홀딩스 (900140) 1,700 53 3.22 1,647 1,736 1,647 595,252 1,015,461,163
프레스티지바이오파마 (950210) 15,150 -270 -1.75 15,700 15,950 15,070 100,155 1,542,097,170

Leave a Comment