KOSPI 20250217

KOSPI 일별 조회 데이터 [962] (2025-02-17)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,210 140 2.31 6,090 6,260 6,090 76,780 475,369,160
KR모터스 (000040) 394 -1 -.25 391 400 391 126,342 49,940,281
경방 (000050) 6,290 -30 -.47 6,320 6,370 6,260 5,407 34,069,600
삼양홀딩스 (000070) 64,000 100 .16 64,100 65,200 63,900 14,345 923,542,600
삼양홀딩스우 (000075) 59,600 500 .85 60,500 60,500 59,400 2,812 168,513,400
하이트진로 (000080) 19,290 -50 -.26 19,350 19,380 19,200 111,431 2,147,549,930
하이트진로2우B (000087) 15,250 50 .33 15,250 15,270 15,060 1,237 18,734,550
유한양행 (000100) 124,600 -500 -.4 125,800 126,500 124,500 634,494 79,434,366,700
유한양행우 (000105) 111,200 -800 -.71 112,200 112,800 110,700 9,614 1,072,881,600
CJ대한통운 (000120) 96,200 900 .94 96,100 97,000 94,400 73,116 7,012,201,600
하이트진로홀딩스 (000140) 8,790 -10 -.11 8,800 8,850 8,770 14,980 131,916,820
하이트진로홀딩스우 (000145) 10,150 0 0 10,150 10,150 10,150 464 4,709,200
두산 (000150) 321,000 -13500 -4.04 330,500 334,000 313,000 159,481 51,345,779,000
두산우 (000155) 144,400 -400 -.28 144,800 149,000 140,500 28,161 4,060,413,300
두산2우B (000157) 127,400 -300 -.23 129,600 130,100 125,700 1,518 193,243,300
성창기업지주 (000180) 1,294 4 .31 1,300 1,301 1,276 85,400 109,504,639
DL (000210) 34,450 1350 4.08 33,100 34,850 33,000 88,634 3,041,702,800
DL우 (000215) 19,210 260 1.37 18,950 19,260 18,850 11,778 224,743,360
유유제약 (000220) 4,590 10 .22 4,620 4,640 4,580 45,432 209,338,270
유유제약1우 (000225) 4,810 -5 -.1 4,820 4,905 4,750 6,061 29,345,785
유유제약2우B (000227) 9,740 -30 -.31 9,730 9,740 9,680 916 8,888,480
일동홀딩스 (000230) 6,510 -30 -.46 6,550 6,560 6,470 6,214 40,486,610
한국앤컴퍼니 (000240) 15,820 0 0 15,820 15,870 15,710 38,814 614,187,710
기아 (000270) 94,300 -700 -.74 94,300 94,900 93,100 1,049,521 98,684,081,200
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,100 100 .71 14,020 14,270 13,860 23,421 329,767,590
노루홀딩스우 (000325) 28,500 -200 -.7 28,400 29,000 28,400 293 8,423,900
한화손해보험 (000370) 4,170 185 4.64 4,020 4,195 3,970 1,240,020 5,110,484,005
삼화페인트 (000390) 6,430 100 1.58 6,340 6,460 6,340 71,530 459,242,280
롯데손해보험 (000400) 1,814 33 1.85 1,781 1,822 1,766 214,422 387,002,617
대원강업 (000430) 3,720 -25 -.67 3,735 3,745 3,710 54,159 201,733,065
CR홀딩스 (000480) 5,460 10 .18 5,430 5,500 5,430 4,891 26,739,160
대동 (000490) 13,380 100 .75 13,280 13,800 12,770 1,571,247 21,050,782,920
가온전선 (000500) 57,500 900 1.59 57,000 58,100 55,500 77,007 4,381,223,500
삼일제약 (000520) 12,300 -320 -2.54 12,540 12,610 12,190 415,369 5,117,601,830
흥국화재 (000540) 3,290 55 1.7 3,230 3,315 3,230 58,133 191,188,545
흥국화재우 (000545) 5,100 70 1.39 5,030 5,160 5,030 2,007 10,194,840
CS홀딩스 (000590) 75,200 1300 1.76 74,000 75,400 73,900 817 61,226,200
동아쏘시오홀딩스 (000640) 99,600 400 .4 98,100 100,400 98,100 6,079 605,169,000
천일고속 (000650) 39,950 200 .5 40,300 40,300 39,250 102 4,068,750
SK하이닉스 (000660) 212,000 2000 .95 211,500 216,000 211,000 2,497,922 533,048,999,500
영풍 (000670) 413,000 500 .12 411,500 414,500 405,500 2,783 1,140,141,500
LS네트웍스 (000680) 4,225 270 6.83 3,915 4,500 3,900 14,449,019 62,051,839,990
유수홀딩스 (000700) 5,380 110 2.09 5,290 5,410 5,270 22,160 118,732,680
현대건설 (000720) 34,200 -400 -1.16 34,900 35,100 33,950 936,671 32,305,450,250
현대건설우 (000725) 50,100 350 .7 49,900 51,000 49,350 6,147 307,407,600
이화산업 (000760) 10,320 100 .98 10,650 10,650 10,260 663 6,826,120
삼성화재 (000810) 425,000 33000 8.42 392,000 427,500 389,500 212,310 88,555,713,000
삼성화재우 (000815) 309,000 20500 7.11 288,500 309,000 287,000 35,288 10,673,973,000
화천기공 (000850) 28,900 150 .52 28,700 29,200 28,600 10,997 318,388,400
강남제비스코 (000860) 24,200 50 .21 24,400 24,400 23,800 3,216 77,490,450
한화 (000880) 44,250 1550 3.63 42,450 44,300 42,400 401,440 17,501,051,950
한화우 (000885) 41,750 750 1.83 41,000 42,000 40,600 618 25,579,500
한화3우B (00088K) 19,040 450 2.42 18,500 19,290 18,400 215,902 4,095,757,030
보해양조 (000890) 460 4 .88 456 466 455 176,889 81,287,893
유니온 (000910) 6,080 20 .33 6,000 6,300 5,960 985,661 6,021,967,980
전방 (000950) 18,240 -10 -.05 18,250 18,250 18,060 265 4,834,950
한국주철관 (000970) 6,110 20 .33 6,150 6,150 6,070 19,527 118,930,580
DB하이텍 (000990) 44,300 1800 4.24 43,450 44,900 42,550 729,228 32,019,450,300
페이퍼코리아 (001020) 796 -5 -.62 801 805 796 15,539 12,441,363
CJ (001040) 98,600 1400 1.44 97,300 99,100 96,300 46,052 4,495,554,900
CJ우 (001045) 58,000 0 0 58,000 58,200 57,500 1,243 71,884,600
CJ4우(전환) (00104K) 82,400 0 0 82,100 82,400 81,500 3,415 280,064,400
JW중외제약 (001060) 23,600 300 1.29 23,300 23,800 23,200 50,082 1,178,843,850
JW중외제약우 (001065) 29,750 50 .17 29,750 29,750 29,750 7 208,250
JW중외제약2우B (001067) 62,000 -100 -.16 62,000 62,000 62,000 1 62,000
대한방직 (001070) 5,370 -60 -1.1 5,440 5,440 5,330 8,882 47,646,700
만호제강 (001080) 21,950 -200 -.9 21,800 22,800 21,800 3,122 69,207,300
LX인터내셔널 (001120) 28,700 1000 3.61 27,950 28,800 27,850 364,293 10,376,211,950
대한제분 (001130) 131,500 2000 1.54 129,500 131,500 129,000 501 65,210,500
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,615 120 4.81 2,495 2,645 2,490 1,084,999 2,798,191,680
금호전기 (001210) 818 -6 -.73 811 833 801 308,480 250,690,228
동국홀딩스 (001230) 7,320 90 1.24 7,240 7,370 7,240 30,719 225,103,140
GS글로벌 (001250) 2,640 50 1.93 2,585 2,645 2,585 518,322 1,361,681,190
남광토건 (001260) 8,230 -100 -1.2 8,330 8,440 8,160 32,300 266,695,200
부국증권 (001270) 27,000 200 .75 26,700 27,500 26,550 9,000 242,976,800
부국증권우 (001275) 21,900 250 1.15 21,500 21,900 21,500 3,043 66,457,500
상상인증권 (001290) 420 7 1.69 414 428 414 106,732 44,688,308
백광산업 (001340) 7,050 140 2.03 6,910 7,250 6,900 167,023 1,185,952,090
삼성제약 (001360) 1,558 75 5.06 1,481 1,608 1,481 1,475,091 2,296,608,853
SG글로벌 (001380) 3,450 55 1.62 3,370 3,470 3,355 660,856 2,266,937,255
KG케미칼 (001390) 3,840 20 .52 3,820 3,845 3,795 94,010 359,740,185
태원물산 (001420) 3,415 -70 -2.01 3,485 3,490 3,385 1,496 5,139,510
세아베스틸지주 (001430) 18,970 660 3.6 18,310 19,070 18,290 131,352 2,468,747,190
대한전선 (001440) 13,160 240 1.86 13,000 13,250 12,810 1,727,439 22,526,354,500
현대해상 (001450) 24,700 300 1.23 24,500 24,700 24,200 304,444 7,454,541,600
BYC (001460) 27,250 -500 -1.8 27,950 27,950 27,150 6,436 176,412,100
BYC우 (001465) 12,550 50 .4 12,500 12,760 12,450 6,358 79,477,000
삼부토건 (001470) 980 -8 -.81 999 999 934 5,575,795 5,428,348,707
현대차증권 (001500) 6,270 150 2.45 6,150 6,270 6,120 334,148 2,073,987,450
SK증권 (001510) 486 8 1.67 477 487 475 1,206,873 582,849,136
SK증권우 (001515) 1,735 15 .87 1,670 1,745 1,670 18,767 32,557,150
동양 (001520) 675 17 2.58 658 681 658 376,720 252,495,460
동양우 (001525) 4,150 -175 -4.05 4,200 4,200 4,100 229 955,535
동양2우B (001527) 8,410 -200 -2.32 8,420 8,550 8,400 1,215 10,222,070
DI동일 (001530) 47,900 -100 -.21 48,000 48,450 47,400 82,076 3,939,016,700
조비 (001550) 10,910 20 .18 10,970 11,000 10,890 5,515 60,258,850
제일연마 (001560) 9,700 -240 -2.41 9,900 9,940 9,700 2,179 21,382,870
금양 (001570) 16,790 -220 -1.29 16,890 17,300 16,450 1,480,242 24,898,176,790
케이비아이동국실업 (001620) 485 2 .41 486 486 479 24,974 12,034,108
종근당홀딩스 (001630) 44,400 200 .45 44,100 44,500 44,100 3,833 169,745,450
대상 (001680) 21,050 -200 -.94 21,350 21,500 20,900 132,238 2,790,938,050
대상우 (001685) 16,460 130 .8 16,400 16,470 16,370 11,141 182,982,600
신영증권 (001720) 86,400 5500 6.8 81,900 89,000 81,700 40,022 3,434,761,000
SK네트웍스 (001740) 4,500 65 1.47 4,440 4,510 4,410 350,099 1,566,499,650
한양증권 (001750) 11,940 -50 -.42 11,990 12,100 11,810 24,575 293,881,140
한양증권우 (001755) 12,860 30 .23 12,860 12,930 12,740 1,200 15,381,620
SHD (001770) 14,130 -50 -.35 14,180 14,180 13,850 2,220 31,080,380
알루코 (001780) 2,240 5 .22 2,260 2,315 2,240 2,261,206 5,146,807,160
대한제당 (001790) 2,675 10 .38 2,665 2,675 2,655 63,168 168,296,735
대한제당우 (001795) 2,260 15 .67 2,245 2,260 2,235 6,529 14,680,485
오리온홀딩스 (001800) 15,680 80 .51 15,690 15,770 15,630 90,685 1,421,338,270
삼화콘덴서 (001820) 30,850 300 .98 31,000 31,100 30,550 37,403 1,153,665,300
KISCO홀딩스 (001940) 18,900 380 2.05 18,520 18,950 18,520 11,351 213,298,350
코오롱 (002020) 16,700 1200 7.74 15,550 16,770 15,550 212,074 3,453,419,610
코오롱우 (002025) 12,710 440 3.59 12,270 12,780 12,270 8,190 103,221,900
아세아 (002030) 249,000 0 0 249,000 251,500 247,500 889 221,374,000
비비안 (002070) 834 -3 -.36 837 838 820 58,565 48,761,022
경농 (002100) 9,200 50 .55 9,190 9,280 9,170 12,696 116,876,450
고려산업 (002140) 2,875 25 .88 2,880 2,885 2,840 132,514 380,135,280
도화엔지니어링 (002150) 6,930 30 .43 6,900 6,940 6,870 65,445 451,892,690
삼양통상 (002170) 47,800 -300 -.62 48,200 48,200 47,550 2,564 122,542,050
한국수출포장 (002200) 2,635 0 0 2,635 2,645 2,600 21,553 56,497,575
동성제약 (002210) 3,850 -165 -4.11 4,005 4,010 3,850 97,540 382,256,945
한일철강 (002220) 1,970 53 2.76 1,917 1,973 1,901 21,973 42,704,419
고려제강 (002240) 18,180 50 .28 18,130 18,190 18,070 9,132 165,572,150
아세아제지 (002310) 7,380 50 .68 7,340 7,380 7,280 184,647 1,353,905,700
한진 (002320) 19,660 130 .67 19,490 19,740 19,490 12,770 250,789,310
넥센타이어 (002350) 5,320 -80 -1.48 5,470 5,470 5,290 215,666 1,150,634,170
넥센타이어1우B (002355) 2,825 0 0 2,810 2,825 2,775 6,663 18,734,585
SH에너지화학 (002360) 505 1 .2 507 507 503 298,151 150,621,288
KCC (002380) 286,000 9000 3.25 283,000 286,000 278,500 39,271 11,089,581,500
한독 (002390) 11,510 50 .44 11,460 11,540 11,390 13,418 154,115,890
범양건영 (002410) 3,625 -80 -2.16 3,610 3,730 3,505 2,305,222 8,350,569,730
세기상사 (002420) 5,150 -170 -3.2 5,320 5,320 5,130 2,348 12,187,390
삼익악기 (002450) 1,215 -24 -1.94 1,225 1,238 1,215 239,784 292,641,704
HS화성 (002460) 9,490 20 .21 9,400 9,560 9,400 2,969 28,123,070
조흥 (002600) 163,500 -1900 -1.15 164,100 165,200 163,200 89 14,565,800
제일파마홀딩스 (002620) 7,350 -70 -.94 7,420 7,420 7,320 4,430 32,615,440
오리엔트바이오 (002630) 1,433 -85 -5.6 1,518 1,520 1,431 4,776,088 7,028,233,607
동일제강 (002690) 1,234 -5 -.4 1,240 1,243 1,205 12,493 15,328,425
신일전자 (002700) 1,435 15 1.06 1,420 1,441 1,419 158,360 226,877,235
TCC스틸 (002710) 24,550 200 .82 24,300 25,050 23,050 329,820 7,940,407,550
국제약품 (002720) 4,995 15 .3 4,950 5,010 4,940 211,599 1,051,449,605
보락 (002760) 1,081 2 .19 1,079 1,088 1,076 121,489 131,396,902
진흥기업 (002780) 869 -1 -.11 870 872 846 269,884 231,575,780
진흥기업우B (002785) 3,195 -130 -3.91 3,200 3,230 3,195 3,042 9,729,555
진흥기업2우B (002787) 9,630 -170 -1.73 9,510 9,640 9,510 412 3,948,270
아모레G (002790) 21,900 0 0 22,000 22,100 21,600 85,556 1,876,215,950
아모레G우 (002795) 8,980 10 .11 8,970 9,010 8,910 7,527 67,529,130
아모레G3우(전환) (00279K) 18,080 100 .56 18,250 18,250 18,040 3,521 63,577,260
삼영무역 (002810) 12,600 -70 -.55 12,670 12,690 12,570 7,843 98,807,910
SUN&L (002820) 2,760 -20 -.72 2,755 2,780 2,755 4,275 11,853,890
미원상사 (002840) 181,200 2200 1.23 179,000 182,700 179,000 1,628 293,044,200
신풍 (002870) 1,299 -32 -2.4 1,330 1,332 1,245 203,100 260,823,597
대유에이텍 (002880) 1,014 -4 -.39 1,018 1,053 1,010 56,305 57,598,795
TYM (002900) 5,380 -200 -3.58 5,650 5,650 5,360 1,015,691 5,510,751,750
유성기업 (002920) 1,865 -15 -.8 1,879 1,879 1,861 36,316 67,771,772
한국쉘석유 (002960) 314,500 1500 .48 313,500 315,000 312,500 1,136 355,929,500
금호건설 (002990) 2,625 -25 -.94 2,650 2,675 2,600 66,321 174,329,640
금호건설우 (002995) 13,900 -550 -3.81 13,980 14,330 13,860 10,031 140,630,100
부광약품 (003000) 4,925 150 3.14 4,800 4,945 4,770 169,321 827,769,780
혜인 (003010) 5,370 -50 -.92 5,440 5,500 5,290 135,977 728,635,690
세아제강지주 (003030) 220,500 3500 1.61 217,000 222,500 210,500 9,177 1,977,897,000
에이프로젠바이오로직스 (003060) 865 56 6.92 807 880 797 2,945,813 2,503,748,866
코오롱글로벌 (003070) 9,370 -30 -.32 9,360 9,510 9,300 55,348 520,661,920
코오롱글로벌우 (003075) 16,150 -150 -.92 16,250 16,280 16,150 1,507 24,467,530
성보화학 (003080) 2,475 5 .2 2,480 2,480 2,460 3,746 9,265,355
대웅 (003090) 21,200 750 3.67 20,700 21,300 20,600 42,097 886,362,900
일성아이에스 (003120) 15,480 0 0 15,360 15,510 15,360 1,711 26,445,970
디아이 (003160) 16,710 550 3.4 16,200 17,100 16,180 911,885 15,188,772,590
일신방직 (003200) 8,410 260 3.19 8,230 8,430 8,150 36,563 304,177,910
대원제약 (003220) 14,460 280 1.97 14,140 14,480 14,140 71,427 1,022,101,430
삼양식품 (003230) 886,000 14000 1.61 880,000 920,000 876,000 101,666 91,075,508,000
태광산업 (003240) 685,000 9000 1.33 676,000 688,000 671,000 627 425,142,000
흥아해운 (003280) 1,724 2 .12 1,723 1,730 1,715 610,631 1,051,095,478
한일홀딩스 (003300) 13,940 110 .8 13,800 13,950 13,780 3,931 54,579,540
한국화장품제조 (003350) 45,350 700 1.57 44,700 45,600 44,450 26,339 1,187,590,050
유화증권 (003460) 2,175 0 0 2,175 2,190 2,170 12,951 28,256,760
유화증권우 (003465) 2,200 15 .69 2,255 2,255 2,185 603 1,317,655
유안타증권 (003470) 2,665 -15 -.56 2,690 2,705 2,650 433,359 1,158,463,450
유안타증권우 (003475) 2,915 10 .34 2,905 2,915 2,900 3,800 11,026,670
한진중공업홀딩스 (003480) 3,465 -10 -.29 3,475 3,495 3,455 15,622 54,217,225
대한항공 (003490) 23,850 600 2.58 23,350 23,850 23,300 1,110,851 26,271,993,600
대한항공우 (003495) 22,350 100 .45 22,250 22,350 22,200 2,125 47,320,700
영진약품 (003520) 2,030 -5 -.25 2,045 2,050 2,030 96,351 196,198,550
한화투자증권 (003530) 3,855 165 4.47 3,690 3,870 3,650 3,800,426 14,478,678,825
한화투자증권우 (003535) 6,400 -10 -.16 6,410 6,430 6,390 15,359 98,281,850
대신증권 (003540) 16,990 160 .95 16,750 17,010 16,750 66,438 1,124,317,900
대신증권우 (003545) 16,210 40 .25 16,080 16,230 16,080 44,062 713,326,790
대신증권2우B (003547) 15,600 80 .52 15,490 15,620 15,490 41,782 650,460,900
LG (003550) 69,700 -200 -.29 69,900 70,100 69,100 183,587 12,785,311,100
LG우 (003555) 56,700 200 .35 56,500 56,800 56,000 13,803 779,403,700
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 29,500 200 .68 29,400 29,550 28,500 136,834 3,976,514,850
HLB글로벌 (003580) 4,445 125 2.89 4,350 4,495 4,310 377,601 1,667,569,600
방림 (003610) 3,650 150 4.29 3,500 3,690 3,495 49,683 178,651,865
KG모빌리티 (003620) 3,770 70 1.89 3,775 3,780 3,685 177,316 663,996,495
미창석유 (003650) 91,500 1100 1.22 90,500 91,700 90,500 1,009 91,762,500
포스코퓨처엠 (003670) 134,300 2000 1.51 132,600 138,000 131,500 377,791 50,956,028,800
한성기업 (003680) 4,845 25 .52 4,820 4,845 4,810 9,848 47,575,590
코리안리 (003690) 8,340 180 2.21 8,160 8,380 8,140 253,606 2,093,814,420
삼영 (003720) 4,720 135 2.94 4,585 4,805 4,480 523,065 2,443,560,225
진양산업 (003780) 10,200 -130 -1.26 9,910 10,260 9,500 242,616 2,412,634,830
대한화섬 (003830) 106,100 500 .47 105,800 106,500 105,600 175 18,533,100
보령 (003850) 10,340 120 1.17 10,280 10,380 10,220 116,553 1,202,488,900
남양유업 (003920) 71,900 3000 4.35 69,500 72,000 69,400 34,196 2,435,692,200
남양유업우 (003925) 43,450 1950 4.7 42,000 43,900 41,600 20,861 902,183,450
사조대림 (003960) 42,300 0 0 42,300 42,550 41,900 11,526 485,907,950
롯데정밀화학 (004000) 42,450 950 2.29 41,850 43,250 41,500 86,970 3,706,389,150
현대제철 (004020) 24,550 350 1.45 24,200 24,650 24,000 459,928 11,219,729,100
SG세계물산 (004060) 323 2 .62 321 323 320 117,296 37,736,434
신흥 (004080) 14,500 0 0 14,500 14,500 14,400 510 7,381,070
한국석유 (004090) 12,700 120 .95 12,590 12,700 12,500 130,604 1,649,348,000
태양금속 (004100) 3,045 -15 -.49 3,140 3,180 3,025 1,152,915 3,560,693,670
태양금속우 (004105) 4,820 20 .42 4,905 4,905 4,755 15,995 77,576,510
동방 (004140) 2,085 15 .72 2,070 2,090 2,060 188,909 392,616,960
한솔홀딩스 (004150) 2,460 -10 -.4 2,465 2,475 2,445 24,250 59,569,535
신세계 (004170) 138,800 3100 2.28 136,400 139,400 135,100 31,308 4,326,839,300
NPC (004250) 4,045 5 .12 4,040 4,155 4,040 15,445 63,164,920
NPC우 (004255) 2,390 -10 -.42 2,410 2,430 2,390 473 1,133,665
남성 (004270) 1,078 0 0 1,080 1,100 1,073 40,748 43,989,633
현대약품 (004310) 3,435 15 .44 3,420 3,460 3,420 27,978 96,066,465
세방 (004360) 11,880 0 0 11,880 12,000 11,740 41,434 492,551,670
세방우 (004365) 7,890 -50 -.63 7,870 8,160 7,870 31,306 250,358,220
농심 (004370) 352,000 2000 .57 352,500 356,000 348,500 21,049 7,414,584,500
삼익THK (004380) 13,980 480 3.56 13,430 15,500 13,180 11,213,731 160,400,145,970
서울식품 (004410) 143 1 .7 142 144 141 697,086 99,151,598
서울식품우 (004415) 1,216 14 1.16 1,217 1,222 1,204 3,180 3,846,518
송원산업 (004430) 12,450 170 1.38 12,370 12,750 12,210 60,690 762,356,660
삼일씨엔에스 (004440) 4,700 -130 -2.69 4,820 4,960 4,550 568,815 2,708,968,160
삼화왕관 (004450) 30,850 0 0 30,850 30,850 30,500 38 1,171,550
세방전지 (004490) 80,200 1600 2.04 78,500 80,200 76,900 71,729 5,660,706,800
깨끗한나라 (004540) 2,255 30 1.35 2,220 2,265 2,220 56,874 127,827,360
깨끗한나라우 (004545) 11,700 0 0 11,700 11,710 11,530 473 5,516,110
현대비앤지스틸 (004560) 12,770 50 .39 12,720 12,810 12,690 34,793 443,297,410
삼천리 (004690) 89,800 -200 -.22 90,300 90,300 89,700 4,595 413,255,600
조광피혁 (004700) 53,700 300 .56 52,800 53,700 52,800 1,936 102,534,000
한솔테크닉스 (004710) 4,170 40 .97 4,135 4,215 4,100 42,732 178,135,235
팜젠사이언스 (004720) 4,340 30 .7 4,310 4,340 4,285 12,075 52,065,015
써니전자 (004770) 2,060 40 1.98 2,005 2,070 2,005 307,214 629,150,970
효성 (004800) 47,300 650 1.39 46,650 47,500 46,650 16,251 766,306,500
덕성 (004830) 7,510 600 8.68 7,100 7,790 7,020 2,071,045 15,483,592,930
덕성우 (004835) 11,280 1160 11.46 10,650 11,930 10,500 272,118 3,104,518,000
DRB동일 (004840) 4,430 5 .11 4,425 4,440 4,375 27,828 122,424,580
티웨이홀딩스 (004870) 940 80 9.3 865 940 860 6,111,127 5,425,802,726
동일산업 (004890) 40,500 -200 -.49 40,800 41,100 39,850 953 38,240,750
조광페인트 (004910) 5,940 200 3.48 5,800 5,950 5,710 49,642 291,647,230
씨아이테크 (004920) 1,081 -23 -2.08 1,104 1,117 1,081 26,833 29,284,889
한신공영 (004960) 6,280 -50 -.79 6,330 6,360 6,270 21,303 134,170,650
신라교역 (004970) 8,670 70 .81 8,530 8,680 8,530 12,712 109,305,970
성신양회 (004980) 7,570 -60 -.79 7,640 7,640 7,520 41,550 314,503,080
성신양회우 (004985) 10,630 -30 -.28 10,660 10,730 10,510 254 2,701,570
롯데지주 (004990) 22,000 400 1.85 21,650 22,000 21,500 83,070 1,817,643,250
롯데지주우 (00499K) 25,100 150 .6 24,950 25,150 24,950 780 19,520,650
휴스틸 (005010) 4,350 155 3.69 4,195 4,365 4,185 412,915 1,774,505,565
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 50,900 1250 2.52 49,200 52,400 47,950 663,029 33,156,076,600
SGC에너지 (005090) 23,000 350 1.55 22,850 23,150 22,700 17,523 402,844,550
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 90,700 -800 -.87 91,500 93,000 90,000 46,241 4,221,929,800
녹십자홀딩스 (005250) 14,470 220 1.54 14,460 14,490 14,290 35,581 513,047,150
녹십자홀딩스2우 (005257) 22,600 0 0 22,700 22,700 22,450 98 2,210,250
롯데칠성 (005300) 105,700 -300 -.28 105,700 106,500 104,700 22,513 2,372,406,800
롯데칠성우 (005305) 65,900 100 .15 65,700 66,800 65,500 910 59,947,700
온타이드 (005320) 536 0 0 536 541 531 199,747 106,707,937
모나미 (005360) 2,085 35 1.71 2,060 2,090 2,040 26,615 55,080,320
현대차 (005380) 199,800 -6200 -3.01 201,000 202,500 199,500 894,545 179,215,445,100
현대차우 (005385) 156,200 -2800 -1.76 158,100 158,300 155,600 75,788 11,865,329,400
현대차2우B (005387) 161,700 -2300 -1.4 163,100 163,200 160,000 114,311 18,411,597,000
현대차3우B (005389) 155,700 -3000 -1.89 158,400 158,400 155,600 23,199 3,628,508,600
신성통상 (005390) 2,160 15 .7 2,145 2,185 2,145 30,324 65,392,900
코스모화학 (005420) 20,400 400 2 20,100 20,850 19,880 224,758 4,586,545,320
한국공항 (005430) 51,000 -100 -.2 51,300 51,300 50,700 5,764 293,618,800
현대지에프홀딩스 (005440) 5,090 100 2 5,000 5,130 5,000 119,447 608,423,670
POSCO홀딩스 (005490) 250,000 3000 1.21 247,000 252,000 246,000 268,640 67,084,346,000
삼진제약 (005500) 17,650 0 0 17,650 17,780 17,600 13,037 230,573,530
SPC삼립 (005610) 47,750 550 1.17 47,250 47,900 47,200 6,051 288,227,200
삼영전자 (005680) 10,390 90 .87 10,300 10,450 10,280 11,594 120,200,140
파미셀 (005690) 10,670 -330 -3 11,000 11,020 10,340 1,612,133 17,211,691,470
넥센 (005720) 4,325 -5 -.12 4,315 4,365 4,310 12,237 52,885,085
넥센우 (005725) 2,980 -5 -.17 2,950 2,980 2,875 772 2,249,575
크라운해태홀딩스 (005740) 5,400 30 .56 5,400 5,440 5,370 11,374 61,326,210
크라운해태홀딩스우 (005745) 7,740 90 1.18 7,750 7,750 7,610 403 3,081,030
대림B&Co (005750) 3,885 -35 -.89 3,920 3,945 3,815 28,072 108,207,880
신영와코루 (005800) 10,230 0 0 10,400 10,400 10,100 14,612 148,894,620
풍산홀딩스 (005810) 27,700 950 3.55 26,800 27,950 26,800 61,669 1,700,340,600
원림 (005820) 13,780 -10 -.07 13,750 13,830 13,720 1,696 23,370,250
DB손해보험 (005830) 102,900 800 .78 102,100 103,300 100,800 80,695 8,272,234,200
에스엘 (005850) 27,250 -600 -2.15 27,900 27,950 26,850 165,473 4,495,074,400
휴니드 (005870) 8,590 350 4.25 8,270 8,690 8,250 404,087 3,446,072,680
대한해운 (005880) 1,720 3 .17 1,727 1,730 1,712 1,024,931 1,765,551,767
삼성전자 (005930) 56,000 0 0 56,100 56,500 55,700 11,916,027 667,145,670,500
삼성전자우 (005935) 45,750 -200 -.44 45,950 46,300 45,700 680,606 31,217,113,400
NH투자증권 (005940) 15,140 400 2.71 14,870 15,250 14,800 599,395 9,041,424,140
NH투자증권우 (005945) 13,270 230 1.76 13,050 13,310 13,050 85,637 1,131,068,760
이수화학 (005950) 6,640 170 2.63 6,500 6,750 6,470 147,549 981,820,660
동부건설 (005960) 3,435 -10 -.29 3,445 3,470 3,430 24,131 83,224,580
동부건설우 (005965) 19,500 0 0 19,500 19,900 19,500 214 4,209,280
동원산업 (006040) 33,800 -400 -1.17 34,200 34,250 33,450 23,532 793,707,300
화승인더 (006060) 5,100 120 2.41 4,990 5,100 4,935 316,302 1,596,245,230
사조오양 (006090) 8,880 80 .91 8,850 8,930 8,740 8,322 73,290,600
삼아알미늄 (006110) 30,200 -400 -1.31 30,250 31,050 29,700 97,350 2,942,823,200
SK디스커버리 (006120) 36,450 300 .83 36,100 36,700 35,800 15,093 549,792,700
SK디스커버리우 (006125) 32,100 350 1.1 31,700 32,150 31,550 2,647 84,550,100
한국전자홀딩스 (006200) 758 -1 -.13 760 760 748 24,890 18,800,562
제주은행 (006220) 8,160 50 .62 8,170 8,170 8,110 91,616 745,769,920
LS (006260) 121,100 1600 1.34 121,000 121,400 118,600 193,773 23,268,334,900
녹십자 (006280) 135,200 500 .37 135,500 137,000 134,400 49,355 6,685,589,900
대원전선 (006340) 3,415 75 2.25 3,375 3,455 3,330 2,682,986 9,117,961,115
대원전선우 (006345) 4,615 80 1.76 4,535 4,670 4,500 78,548 359,045,825
GS건설 (006360) 18,700 -10 -.05 18,690 18,770 18,460 347,329 6,456,031,170
대구백화점 (006370) 7,140 190 2.73 7,000 7,280 6,980 4,787 34,231,260
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,370 130 .91 14,200 14,440 14,020 16,899 241,528,630
삼성SDI (006400) 219,500 6000 2.81 215,500 222,000 213,000 351,526 76,986,595,500
삼성SDI우 (006405) 134,600 4100 3.14 130,500 134,900 130,500 6,477 866,301,200
인스코비 (006490) 1,763 -1 -.06 1,760 1,779 1,730 575,881 1,010,403,410
대림통상 (006570) 2,485 75 3.11 2,415 2,490 2,415 10,873 26,552,665
대한유화 (006650) 107,300 5400 5.3 101,200 109,700 101,200 50,699 5,454,802,700
삼성공조 (006660) 12,470 -130 -1.03 12,550 12,590 12,210 121,989 1,518,580,640
영풍제지 (006740) 1,017 0 0 1,017 1,021 1,012 112,894 114,747,001
미래에셋증권 (006800) 8,620 160 1.89 8,470 8,690 8,430 660,991 5,671,781,800
미래에셋증권우 (006805) 4,535 35 .78 4,500 4,550 4,495 14,529 65,724,850
미래에셋증권2우B (00680K) 4,110 30 .74 4,075 4,110 4,075 187,645 769,086,210
AK홀딩스 (006840) 9,990 80 .81 9,980 9,990 9,910 3,192 31,770,200
신송홀딩스 (006880) 7,070 0 0 7,110 7,150 6,960 113,751 804,680,450
태경케미컬 (006890) 12,090 320 2.72 11,760 12,150 11,700 92,379 1,107,166,120
우성 (006980) 14,790 -60 -.4 14,400 14,950 14,400 1,547 22,710,620
GS리테일 (007070) 15,230 130 .86 15,190 15,230 15,040 143,056 2,160,497,100
일신석재 (007110) 2,110 -55 -2.54 2,145 2,160 2,100 1,484,077 3,143,562,395
미래아이앤지 (007120) 859 -29 -3.27 880 888 858 86,843 75,038,315
사조산업 (007160) 34,850 200 .58 35,200 35,200 34,600 4,424 154,265,200
벽산 (007210) 2,095 15 .72 2,115 2,115 2,065 281,842 589,761,110
한국특강 (007280) 1,672 15 .91 1,657 1,689 1,655 74,233 123,371,348
오뚜기 (007310) 387,500 4000 1.04 388,000 388,000 384,000 2,698 1,042,237,500
DN오토모티브 (007340) 20,450 -650 -3.08 21,100 21,300 20,200 102,203 2,100,135,250
에이프로젠 (007460) 783 -2 -.25 793 798 771 2,209,713 1,734,344,969
샘표 (007540) 40,400 350 .87 40,100 40,500 40,100 1,052 42,427,400
일양약품 (007570) 11,160 30 .27 11,210 11,250 11,100 22,962 256,295,480
일양약품우 (007575) 11,190 -10 -.09 11,390 11,390 10,830 514 5,580,130
동방아그로 (007590) 6,130 60 .99 6,060 6,130 6,060 4,055 24,680,950
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 41,700 100 .24 41,800 42,400 40,900 1,534,437 64,049,009,800
국도화학 (007690) 33,450 1000 3.08 32,450 34,100 32,000 25,164 845,104,100
F&F홀딩스 (007700) 12,320 190 1.57 12,070 12,680 12,070 17,976 223,342,730
코리아써키트 (007810) 13,900 840 6.43 14,360 14,800 13,570 2,260,877 31,725,471,370
코리아써우 (007815) 5,910 120 2.07 6,080 6,140 5,800 29,546 175,051,660
코리아써키트2우B (00781K) 5,660 60 1.07 5,850 5,850 5,600 1,494 8,423,260
서연 (007860) 6,910 20 .29 6,840 6,910 6,770 61,863 422,885,940
TP (007980) 1,478 -10 -.67 1,490 1,549 1,456 424,620 633,218,007
사조동아원 (008040) 1,009 25 2.54 978 1,009 978 628,578 628,491,261
대덕 (008060) 7,130 60 .85 7,070 7,140 7,060 69,482 494,577,040
대덕1우 (00806K) 7,340 10 .14 7,360 7,480 7,300 1,212 8,956,810
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,480 50 .92 5,400 5,480 5,370 33,884 183,982,400
NI스틸 (008260) 3,410 0 0 3,395 3,415 3,385 26,295 89,528,160
남선알미늄 (008350) 1,402 5 .36 1,396 1,413 1,396 432,784 608,074,697
남선알미우 (008355) 15,800 460 3 15,300 15,810 15,240 1,045 15,996,620
문배철강 (008420) 2,175 -30 -1.36 2,200 2,205 2,160 35,417 77,098,480
서흥 (008490) 16,200 10 .06 16,140 16,310 15,900 28,870 462,340,570
일정실업 (008500) 11,200 -160 -1.41 11,360 11,360 11,180 1,522 17,105,140
윌비스 (008600) 700 -5 -.71 705 721 693 272,509 190,979,143
아남전자 (008700) 1,756 -64 -3.52 1,810 1,830 1,751 4,129,639 7,383,447,715
율촌화학 (008730) 33,150 -1500 -4.33 34,200 34,250 31,500 169,351 5,581,325,900
호텔신라 (008770) 39,550 -100 -.25 39,650 39,700 39,000 54,338 2,141,568,200
호텔신라우 (008775) 29,850 -50 -.17 30,050 30,050 29,850 722 21,615,000
금비 (008870) 59,200 -200 -.34 59,100 60,000 59,100 1,255 74,678,900
한미사이언스 (008930) 28,800 0 0 28,900 28,950 28,350 94,014 2,695,818,200
동양철관 (008970) 638 12 1.92 625 638 623 1,126,849 712,899,903
KCTC (009070) 3,815 20 .53 3,815 3,835 3,790 20,954 80,013,965
경인전자 (009140) 18,940 -30 -.16 19,020 19,080 18,810 5,946 112,681,390
삼성전기 (009150) 147,400 -800 -.54 149,700 149,800 145,400 272,783 40,053,331,700
삼성전기우 (009155) 64,700 200 .31 64,800 65,300 63,700 7,472 481,747,000
SIMPAC (009160) 3,715 30 .81 3,685 3,735 3,680 9,120 33,766,775
한솔로지스틱스 (009180) 2,240 25 1.13 2,215 2,260 2,210 144,160 321,320,010
대양금속 (009190) 1,396 -26 -1.83 1,415 1,426 1,343 145,567 205,156,229
무림페이퍼 (009200) 2,055 10 .49 2,035 2,065 2,035 49,198 101,016,835
한샘 (009240) 46,400 700 1.53 46,000 46,500 45,600 13,285 612,738,850
신원 (009270) 1,380 -23 -1.64 1,389 1,402 1,378 522,798 725,410,508
광동제약 (009290) 5,520 90 1.66 5,430 5,530 5,400 56,125 307,106,660
참엔지니어링 (009310) 362 4 1.12 359 362 350 186,140 66,576,238
아진전자부품 (009320) 1,020 12 1.19 1,008 1,020 1,000 12,936 13,002,956
태영건설 (009410) 2,815 350 14.2 2,490 2,895 2,485 925,175 2,555,937,170
태영건설우 (009415) 4,580 270 6.26 4,750 4,750 4,410 11,359 51,276,740
한올바이오파마 (009420) 38,900 100 .26 39,250 39,450 38,250 343,700 13,311,786,150
KC그린홀딩스 (009440) 935 5 .54 940 940 910 24,872 22,985,451
경동나비엔 (009450) 82,200 -600 -.72 82,700 84,700 81,900 72,164 6,021,392,100
한창제지 (009460) 724 3 .42 720 725 714 40,871 29,324,716
삼화전기 (009470) 43,100 500 1.17 43,100 43,600 41,800 128,166 5,473,402,750
HD한국조선해양 (009540) 225,500 0 0 229,000 229,500 222,500 170,927 38,511,078,500
무림P&P (009580) 2,720 20 .74 2,710 2,730 2,690 40,752 110,519,775
모토닉 (009680) 8,950 -70 -.78 8,930 9,020 8,880 44,776 399,285,110
삼정펄프 (009770) 25,700 250 .98 25,300 25,900 25,250 7,576 193,365,900
플레이그램 (009810) 379 -4 -1.04 384 385 374 260,238 99,028,360
한화솔루션 (009830) 21,700 -300 -1.36 21,750 22,000 21,200 1,776,930 38,484,695,000
한화솔루션우 (009835) 18,720 -180 -.95 18,910 19,460 18,230 10,468 195,138,150
명신산업 (009900) 10,800 -30 -.28 10,830 10,930 10,760 120,638 1,306,430,740
영원무역홀딩스 (009970) 86,100 1900 2.26 84,200 86,100 84,200 11,889 1,015,877,400
한국내화 (010040) 2,155 20 .94 2,135 2,190 2,120 20,186 43,206,450
OCI홀딩스 (010060) 75,800 -700 -.92 77,200 77,400 75,600 57,143 4,357,051,400
한국무브넥스 (010100) 4,910 210 4.47 4,770 4,935 4,770 1,706,800 8,262,038,110
LS ELECTRIC (010120) 239,000 -2500 -1.04 245,000 254,500 233,500 754,871 182,990,388,500
고려아연 (010130) 813,000 17000 2.14 806,000 836,000 795,000 33,415 27,240,031,000
삼성중공업 (010140) 12,710 0 0 12,720 12,920 12,620 7,181,439 91,700,704,300
우진아이엔에스 (010400) 2,960 -70 -2.31 3,000 3,020 2,915 15,450 45,705,175
한솔PNS (010420) 1,185 2 .17 1,181 1,191 1,166 29,538 34,732,566
에스엠벡셀 (010580) 1,175 1 .09 1,184 1,184 1,150 37,655 43,778,435
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 110,800 1200 1.09 109,400 112,400 108,700 373,673 41,358,915,200
진양폴리 (010640) 7,070 -240 -3.28 7,110 7,170 6,870 124,881 875,629,380
화천기계 (010660) 3,085 -15 -.48 3,130 3,130 3,045 169,495 522,167,680
화신 (010690) 7,160 -100 -1.38 7,250 7,330 7,080 208,747 1,491,892,710
평화홀딩스 (010770) 3,875 -340 -8.07 4,150 4,150 3,720 587,829 2,256,693,335
아이에스동서 (010780) 19,840 -260 -1.29 20,050 20,150 19,820 25,643 511,215,900
퍼스텍 (010820) 3,395 50 1.49 3,350 3,410 3,295 636,874 2,147,624,485
S-Oil (010950) 60,900 1400 2.35 60,100 61,500 59,500 144,268 8,717,124,600
S-Oil우 (010955) 40,200 0 0 39,600 40,350 39,600 6,330 253,682,550
삼호개발 (010960) 3,020 5 .17 3,015 3,025 2,995 15,505 46,671,695
진원생명과학 (011000) 2,070 10 .49 2,080 2,085 2,045 195,768 403,916,290
LG이노텍 (011070) 164,100 500 .31 165,200 168,400 163,800 125,336 20,709,851,900
에넥스 (011090) 526 1 .19 505 530 505 205,754 106,643,241
CJ씨푸드 (011150) 3,095 45 1.48 3,070 3,100 3,025 195,533 602,369,710
CJ씨푸드1우 (011155) 16,920 270 1.62 16,700 17,080 16,700 1,266 21,493,180
롯데케미칼 (011170) 63,400 4400 7.46 60,000 66,500 59,000 539,182 34,665,751,300
HMM (011200) 18,100 -220 -1.2 18,370 18,370 18,060 1,148,596 20,824,142,560
현대위아 (011210) 39,350 -150 -.38 39,000 39,550 38,550 73,275 2,859,875,900
삼화전자 (011230) 3,030 0 0 3,000 3,075 3,000 51,206 155,117,855
태림포장 (011280) 1,999 3 .15 1,996 2,025 1,987 31,568 63,130,549
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,326 41 3.19 1,400 1,400 1,289 370,641 494,450,538
부산산업 (011390) 74,300 -600 -.8 74,300 75,600 74,200 5,213 389,326,700
갤럭시아에스엠 (011420) 2,065 -20 -.96 2,070 2,105 2,055 316,008 657,771,450
한농화성 (011500) 16,010 690 4.5 15,380 16,160 15,320 790,033 12,528,403,580
와이투솔루션 (011690) 2,160 20 .93 2,145 2,230 2,125 115,772 250,237,005
한신기계 (011700) 3,330 0 0 3,400 3,405 3,275 434,873 1,450,086,115
현대코퍼레이션 (011760) 23,700 2000 9.22 22,100 25,150 21,800 823,969 19,221,232,650
금호석유 (011780) 120,900 6700 5.87 115,200 122,900 115,100 159,763 19,333,145,200
금호석유우 (011785) 55,800 2300 4.3 53,100 55,800 53,100 12,182 671,999,500
SKC (011790) 154,200 -1900 -1.22 157,600 158,600 154,000 456,429 70,976,516,400
STX (011810) 4,225 125 3.05 4,105 4,255 4,080 115,381 486,073,145
신성이엔지 (011930) 1,296 20 1.57 1,273 1,305 1,266 915,537 1,181,954,879
DB (012030) 1,301 16 1.25 1,300 1,304 1,288 188,008 243,937,729
영흥 (012160) 405 3 .75 408 408 401 12,060 4,860,565
아센디오 (012170) 230 0 0 0 0 0 0 0
계양전기 (012200) 1,550 -15 -.96 1,569 1,570 1,541 69,386 107,550,821
계양전기우 (012205) 3,910 -10 -.26 3,860 3,975 3,860 168 662,585
영화금속 (012280) 864 0 0 864 870 859 77,957 67,174,408
경동인베스트 (012320) 71,000 200 .28 70,400 71,800 70,100 6,379 451,463,200
현대모비스 (012330) 245,500 -4000 -1.6 250,000 250,000 243,000 155,375 38,048,987,000
한화에어로스페이스 (012450) 577,000 44000 8.26 533,000 590,000 528,000 1,021,560 581,819,982,196
더존비즈온 (012510) 76,500 -4900 -6.02 82,200 83,900 76,200 483,916 38,238,982,700
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,960 40 1.37 2,915 2,975 2,915 66,765 196,726,570
HDC (012630) 12,870 60 .47 12,810 13,000 12,700 73,698 948,874,340
모나리자 (012690) 2,945 10 .34 2,950 2,965 2,930 86,335 254,479,180
에스원 (012750) 59,900 400 .67 59,900 60,000 59,300 23,404 1,397,413,300
대창 (012800) 1,379 21 1.55 1,381 1,387 1,357 1,104,353 1,517,963,409
세우글로벌 (013000) 1,364 4 .29 1,410 1,410 1,350 24,833 33,976,639
일성건설 (013360) 3,090 -25 -.8 3,150 3,150 3,070 366,763 1,133,736,055
화승코퍼레이션 (013520) 1,567 47 3.09 1,534 1,687 1,522 310,993 494,293,082
디와이 (013570) 4,075 55 1.37 4,010 4,095 4,010 40,213 163,634,750
계룡건설 (013580) 12,670 -110 -.86 12,670 12,750 12,630 11,598 147,016,520
까뮤이앤씨 (013700) 1,355 30 2.26 1,302 1,355 1,300 291,732 391,233,069
지엠비코리아 (013870) 3,660 55 1.53 3,605 3,670 3,590 24,007 86,858,845
지누스 (013890) 18,400 560 3.14 17,850 18,440 17,850 162,242 2,947,718,570
한익스프레스 (014130) 3,585 40 1.13 3,550 3,620 3,505 19,980 71,053,215
대영포장 (014160) 1,485 -60 -3.88 1,530 1,530 1,470 1,901,604 2,836,376,438
금강공업 (014280) 4,150 0 0 4,150 4,180 4,120 33,919 140,762,875
금강공업우 (014285) 6,470 -70 -1.07 6,520 6,540 6,470 1,431 9,298,150
영보화학 (014440) 4,375 25 .57 4,345 4,440 4,285 65,021 282,708,875
극동유화 (014530) 3,450 10 .29 3,440 3,455 3,390 213,381 730,058,235
태경비케이 (014580) 4,720 70 1.51 4,690 4,740 4,645 90,748 427,394,280
한솔케미칼 (014680) 107,500 1300 1.22 107,000 111,500 106,500 140,743 15,343,510,400
사조씨푸드 (014710) 5,350 70 1.33 5,250 5,350 5,220 95,305 504,674,500
HL D&I (014790) 2,215 20 .91 2,195 2,255 2,195 46,488 103,043,835
동원시스템즈 (014820) 37,700 650 1.75 37,050 38,100 37,000 29,303 1,101,075,300
동원시스템즈우 (014825) 18,000 0 0 18,000 18,000 17,950 221 3,976,750
유니드 (014830) 73,500 4800 6.99 69,900 73,700 69,300 96,609 6,984,962,100
성문전자 (014910) 1,199 -9 -.75 1,208 1,215 1,197 14,938 17,935,955
성문전자우 (014915) 4,620 -20 -.43 4,550 4,620 4,550 138 630,375
인디에프 (014990) 839 -21 -2.44 855 859 820 293,831 247,603,927
이스타코 (015020) 1,270 -44 -3.35 1,275 1,331 1,266 643,372 828,844,273
대창단조 (015230) 5,330 0 0 5,270 5,360 5,260 72,237 383,783,510
에이엔피 (015260) 512 6 1.19 506 525 503 23,030 11,813,971
예스코홀딩스 (015360) 51,800 400 .78 51,100 52,000 51,000 8,150 419,132,100
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,200 100 .47 21,050 21,300 21,000 940,869 19,944,079,500
일진홀딩스 (015860) 3,760 55 1.48 3,710 3,780 3,700 71,029 266,540,370
태경산업 (015890) 4,910 35 .72 4,880 4,910 4,860 34,080 166,603,405
대현 (016090) 2,120 -30 -1.4 2,150 2,155 2,095 121,578 258,973,600
삼성증권 (016360) 49,150 900 1.87 48,350 49,200 47,900 365,432 17,856,733,100
KG스틸 (016380) 6,090 100 1.67 5,990 6,100 5,990 149,509 906,837,360
한세예스24홀딩스 (016450) 3,980 35 .89 3,910 3,990 3,910 38,193 151,648,685
환인제약 (016580) 11,510 -50 -.43 11,590 11,590 11,480 23,251 268,180,480
신대양제지 (016590) 5,930 -20 -.34 5,950 5,970 5,930 21,491 127,885,340
DB금융투자 (016610) 5,980 130 2.22 5,860 6,030 5,850 84,190 501,144,800
대성홀딩스 (016710) 6,980 -40 -.57 7,070 7,070 6,960 19,916 139,278,250
두올 (016740) 2,840 5 .18 2,870 2,870 2,830 16,867 47,920,820
퍼시스 (016800) 41,500 200 .48 40,950 42,000 40,750 2,137 87,880,450
웅진 (016880) 899 3 .33 896 903 891 60,032 53,934,788
광명전기 (017040) 1,568 79 5.31 1,489 1,568 1,482 316,080 482,611,617
명문제약 (017180) 1,668 18 1.09 1,648 1,674 1,646 44,671 74,245,216
우신시스템 (017370) 5,540 20 .36 5,540 5,540 5,460 18,391 101,155,710
서울가스 (017390) 48,250 100 .21 48,150 48,400 48,100 1,814 87,505,250
수산중공업 (017550) 2,185 -20 -.91 2,205 2,205 2,170 176,323 384,988,695
SK텔레콤 (017670) 56,400 100 .18 56,300 56,700 55,900 369,195 20,767,994,800
현대엘리베이 (017800) 55,700 -500 -.89 56,600 57,100 54,900 125,215 6,974,451,300
풀무원 (017810) 13,580 710 5.52 13,140 13,740 12,920 375,391 5,037,832,450
DS단석 (017860) 30,150 500 1.69 30,000 30,900 29,850 453,973 13,786,298,700
광전자 (017900) 1,832 0 0 1,832 1,860 1,829 42,326 77,980,095
E1 (017940) 65,200 900 1.4 64,200 65,300 64,000 13,530 874,307,900
한국카본 (017960) 14,330 960 7.18 13,390 14,350 13,370 959,441 13,532,411,090
애경산업 (018250) 12,600 190 1.53 12,370 12,640 12,370 33,888 424,564,330
삼성에스디에스 (018260) 130,900 1900 1.47 130,000 131,600 129,500 130,643 17,088,694,800
조일알미늄 (018470) 1,623 18 1.12 1,607 1,626 1,600 551,837 891,872,069
동원금속 (018500) 1,999 -46 -2.25 2,055 2,145 1,987 1,715,108 3,509,696,149
SK가스 (018670) 227,500 2500 1.11 224,500 231,500 224,500 4,787 1,093,592,000
한온시스템 (018880) 4,420 60 1.38 4,360 4,430 4,310 1,223,915 5,384,347,555
신풍제약 (019170) 9,360 -890 -8.68 10,250 10,350 9,090 1,056,999 10,127,805,430
신풍제약우 (019175) 14,900 -900 -5.7 15,800 16,000 14,670 5,944 89,434,770
티에이치엔 (019180) 3,095 -25 -.8 3,120 3,130 3,080 93,760 290,788,510
세아특수강 (019440) 13,020 40 .31 13,090 13,120 12,980 12,200 159,342,600
엑시큐어하이트론 (019490) 811 2 .25 814 814 797 1,388,578 1,117,827,887
대교 (019680) 2,205 10 .46 2,195 2,220 2,180 20,217 44,356,560
대교우B (019685) 1,276 -17 -1.31 1,293 1,295 1,274 3,910 5,022,871
한섬 (020000) 15,940 630 4.11 15,320 15,980 15,320 64,337 1,017,430,940
키다리스튜디오 (020120) 3,105 40 1.31 3,145 3,145 3,075 32,499 100,843,225
롯데에너지머티리얼즈 (020150) 27,950 2350 9.18 25,800 28,350 25,650 357,516 9,742,797,100
아시아나항공 (020560) 10,440 80 .77 10,380 10,440 10,340 119,580 1,244,394,880
일진디스플 (020760) 836 -4 -.48 840 861 830 46,566 38,967,488
서원 (021050) 1,247 62 5.23 1,326 1,360 1,242 3,612,881 4,659,167,617
코웨이 (021240) 85,500 3700 4.52 82,500 86,000 82,400 174,933 14,853,968,800
세원정공 (021820) 7,850 310 4.11 7,600 7,890 7,560 15,839 122,703,050
포스코DX (022100) 19,710 230 1.18 19,480 20,050 19,390 711,210 14,032,340,490
삼원강재 (023000) 2,345 5 .21 2,345 2,380 2,330 10,519 24,740,725
MH에탄올 (023150) 5,090 50 .99 5,040 5,190 5,030 7,794 39,683,170
한국종합기술 (023350) 5,520 -10 -.18 5,650 5,650 5,490 42,284 234,376,770
동남합성 (023450) 33,250 -450 -1.34 33,700 33,700 33,250 989 33,237,000
롯데쇼핑 (023530) 59,100 1500 2.6 57,800 59,900 57,500 107,394 6,348,209,200
다우기술 (023590) 18,690 630 3.49 18,060 18,770 18,060 93,274 1,731,609,390
인지컨트롤스 (023800) 6,070 40 .66 6,080 6,110 6,020 32,632 197,629,550
인팩 (023810) 5,940 20 .34 5,950 5,980 5,840 16,874 99,182,970
에쓰씨엔지니어링 (023960) 1,334 7 .53 1,327 1,343 1,317 50,937 67,724,328
WISCOM (024070) 1,893 -26 -1.35 1,853 1,919 1,853 13,028 24,541,899
디씨엠 (024090) 11,550 -20 -.17 11,510 11,560 11,480 2,931 33,751,200
기업은행 (024110) 15,470 120 .78 15,390 15,480 15,380 729,034 11,251,165,460
콜마홀딩스 (024720) 6,820 -10 -.15 6,830 6,860 6,770 33,996 231,805,220
대원화성 (024890) 993 0 0 993 998 987 38,805 38,513,552
덕양산업 (024900) 2,745 -20 -.72 2,755 2,770 2,740 51,458 141,489,870
KPX케미칼 (025000) 43,300 100 .23 43,100 43,450 43,050 3,015 130,325,450
SJM홀딩스 (025530) 3,050 -10 -.33 3,070 3,095 3,050 10,398 31,826,100
한국단자 (025540) 78,200 1000 1.3 77,200 82,300 75,600 101,277 8,009,024,400
미래산업 (025560) 827 7 .85 823 843 820 850,660 706,061,172
제이준코스메틱 (025620) 3,730 -5 -.13 3,735 3,760 3,705 12,490 46,567,630
한솔홈데코 (025750) 887 -22 -2.42 909 913 878 629,705 560,172,145
이구산업 (025820) 4,660 5 .11 4,640 4,660 4,560 553,513 2,551,856,675
남해화학 (025860) 6,650 100 1.53 6,550 6,670 6,510 104,520 691,185,060
한국주강 (025890) 1,776 0 0 1,776 1,783 1,760 17,804 31,520,031
스틱인베스트먼트 (026890) 8,280 0 0 8,280 8,340 8,250 42,152 349,262,170
부국철강 (026940) 2,505 20 .8 2,485 2,510 2,470 35,666 89,021,635
동서 (026960) 25,350 1400 5.85 24,200 25,400 23,950 181,897 4,546,629,500
BGF (027410) 3,450 45 1.32 3,435 3,455 3,405 55,997 192,379,030
마니커 (027740) 883 8 .91 882 884 870 128,800 113,531,954
한국제지 (027970) 817 0 0 815 821 812 44,966 36,733,209
삼성E&A (028050) 18,730 190 1.02 18,560 19,020 18,440 1,285,447 24,090,458,580
동아지질 (028100) 13,890 210 1.54 13,680 13,920 13,630 15,269 210,594,360
삼성물산 (028260) 130,400 2800 2.19 129,700 131,900 128,500 467,897 61,195,975,300
삼성물산우B (02826K) 95,200 3000 3.25 92,600 95,400 92,600 6,639 625,856,700
팬오션 (028670) 3,515 50 1.44 3,475 3,525 3,435 1,542,229 5,393,122,130
케이씨 (029460) 18,470 90 .49 18,520 18,590 18,130 8,331 153,016,130
신도리코 (029530) 38,300 -200 -.52 38,250 38,600 38,150 1,958 74,935,200
삼성카드 (029780) 43,200 750 1.77 42,750 43,300 42,500 69,625 2,996,445,050
제일기획 (030000) 17,910 -30 -.17 17,950 17,990 17,770 94,693 1,692,166,190
NICE평가정보 (030190) 12,500 220 1.79 12,500 12,600 12,260 37,916 472,353,530
KT (030200) 46,800 -150 -.32 46,950 47,700 46,600 620,264 29,559,684,100
다올투자증권 (030210) 2,720 10 .37 2,735 2,770 2,695 57,076 155,565,185
교보증권 (030610) 6,110 130 2.17 5,990 6,120 5,990 131,975 802,982,350
동원수산 (030720) 5,020 40 .8 4,980 5,030 4,945 10,511 52,294,225
신세계인터내셔날 (031430) 10,160 90 .89 10,050 10,200 10,050 57,921 587,203,080
신세계푸드 (031440) 31,650 500 1.61 31,350 31,700 31,200 6,455 203,220,700
콤텍시스템 (031820) 581 5 .87 576 583 562 291,192 167,077,855
롯데관광개발 (032350) 7,940 -10 -.13 7,950 8,000 7,910 202,889 1,609,916,010
황금에스티 (032560) 4,885 15 .31 4,900 4,900 4,870 10,467 51,127,040
LG유플러스 (032640) 10,740 50 .47 10,720 10,810 10,670 519,704 5,582,992,680
삼성생명 (032830) 103,600 7000 7.25 97,500 103,700 96,800 528,399 53,360,785,900
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 15,400 20 .13 15,490 15,760 15,160 387,024 5,945,142,940
체시스 (033250) 1,289 44 3.53 1,270 1,325 1,266 607,921 787,869,418
유나이티드제약 (033270) 19,210 40 .21 19,200 19,250 19,050 11,210 214,720,980
SJG세종 (033530) 4,200 65 1.57 4,185 4,215 4,105 194,074 809,373,180
KT&G (033780) 107,400 900 .85 107,000 107,400 105,600 152,500 16,225,724,000
무학 (033920) 6,390 10 .16 6,390 6,500 6,370 70,095 451,115,990
두산에너빌리티 (034020) 28,200 600 2.17 26,900 28,700 26,150 29,333,641 814,414,384,050
SBS (034120) 23,700 -300 -1.25 24,000 24,250 23,550 90,408 2,156,751,650
LG디스플레이 (034220) 9,520 -10 -.1 9,570 9,660 9,490 729,164 6,966,510,420
파라다이스 (034230) 10,470 120 1.16 10,400 10,490 10,350 357,668 3,728,137,780
신세계건설 (034300) 18,160 0 0 0 0 0 0 0
NICE (034310) 10,610 100 .95 10,510 10,650 10,510 47,002 496,503,890
인천도시가스 (034590) 24,300 50 .21 24,250 24,750 24,250 1,022 24,903,200
SK (034730) 149,200 1600 1.08 148,600 150,000 146,900 56,870 8,460,119,100
SK우 (03473K) 121,700 400 .33 121,600 122,700 121,000 1,553 189,474,100
한국토지신탁 (034830) 1,000 4 .4 996 1,002 996 203,786 203,612,177
HS애드 (035000) 7,110 150 2.16 6,980 7,110 6,960 70,675 496,826,820
백산 (035150) 15,310 190 1.26 15,040 15,480 15,020 59,918 916,089,450
강원랜드 (035250) 16,200 70 .43 16,200 16,230 16,120 239,893 3,879,257,250
NAVER (035420) 221,000 0 0 221,500 224,000 219,500 615,576 136,164,356,000
신세계 I&C (035510) 12,740 90 .71 12,680 12,850 12,600 150,644 1,918,094,840
카카오 (035720) 39,050 300 .77 39,100 39,350 38,800 3,131,805 122,322,525,100
콘텐트리중앙 (036420) 8,090 -160 -1.94 8,220 8,230 8,030 26,737 216,565,730
한국가스공사 (036460) 33,200 1600 5.06 31,700 33,250 31,700 737,850 24,091,803,200
SNT홀딩스 (036530) 28,800 300 1.05 28,500 28,800 28,150 10,775 306,818,000
엔씨소프트 (036570) 170,800 -2100 -1.21 173,200 173,300 169,700 66,090 11,284,194,600
팜스코 (036580) 2,155 5 .23 2,120 2,220 2,120 24,751 53,960,990
YG PLUS (037270) 4,180 20 .48 4,145 4,195 4,110 348,585 1,445,516,005
LG헬로비전 (037560) 2,415 20 .84 2,390 2,420 2,390 33,199 79,947,745
광주신세계 (037710) 29,750 200 .68 29,650 29,850 29,600 13,123 389,839,650
하나투어 (039130) 56,400 200 .36 56,300 56,900 56,100 27,657 1,561,583,300
키움증권 (039490) 117,700 -1300 -1.09 119,400 120,300 116,600 111,761 13,142,846,000
HDC랩스 (039570) 8,690 270 3.21 8,420 8,700 8,300 30,451 261,123,390
상신브레이크 (041650) 2,890 -5 -.17 2,910 2,910 2,870 19,352 55,790,060
한화오션 (042660) 77,900 0 0 76,000 80,900 75,900 6,483,474 506,141,797,900
HD현대인프라코어 (042670) 8,890 -200 -2.2 8,880 9,150 8,840 6,116,918 55,100,348,440
한미반도체 (042700) 100,900 400 .4 101,400 104,100 100,700 773,797 79,065,157,600
주연테크 (044380) 352 11 3.23 341 355 341 214,611 74,704,258
KSS해운 (044450) 8,460 10 .12 8,460 8,510 8,370 34,853 294,275,830
코스맥스비티아이 (044820) 8,650 10 .12 8,640 8,670 8,630 1,106 9,556,410
대우건설 (047040) 3,580 -15 -.42 3,595 3,605 3,560 722,495 2,584,442,440
포스코인터내셔널 (047050) 42,100 900 2.18 41,800 42,700 41,650 429,016 18,140,957,150
유니온머티리얼 (047400) 2,315 25 1.09 2,295 2,335 2,290 230,997 533,651,480
한국항공우주 (047810) 54,300 -500 -.91 54,900 54,900 53,700 1,214,092 65,659,317,100
동원F&B (049770) 31,050 500 1.64 30,950 31,450 30,800 31,029 966,393,350
우진플라임 (049800) 2,005 8 .4 1,998 2,020 1,997 4,255 8,529,785
한전KPS (051600) 43,000 -1050 -2.38 43,850 43,850 42,500 284,655 12,193,679,050
진양화학 (051630) 5,000 -60 -1.19 4,770 5,100 4,545 579,602 2,779,107,785
LG생활건강 (051900) 315,000 6000 1.94 310,500 316,500 309,500 29,107 9,152,506,500
LG생활건강우 (051905) 124,200 2200 1.8 122,200 124,800 122,200 5,764 712,894,300
LG화학 (051910) 237,500 10000 4.4 227,500 241,500 227,500 342,695 81,556,367,000
LG화학우 (051915) 123,200 1300 1.07 121,300 126,700 120,800 68,160 8,474,492,800
한전기술 (052690) 69,400 -2600 -3.61 70,100 70,500 66,700 463,464 31,975,304,900
스카이라이프 (053210) 4,540 -20 -.44 4,585 4,585 4,510 12,267 55,592,135
한미글로벌 (053690) 18,430 -230 -1.23 18,600 18,700 18,350 157,659 2,913,749,830
테이팩스 (055490) 14,310 240 1.71 14,070 14,430 13,890 16,853 239,973,940
신한지주 (055550) 48,450 100 .21 48,300 48,750 47,950 880,421 42,672,580,550
현대홈쇼핑 (057050) 48,850 -350 -.71 49,200 49,250 48,500 39,461 1,927,343,050
포스코스틸리온 (058430) 32,350 800 2.54 31,500 32,600 31,500 17,418 563,211,400
세아홀딩스 (058650) 94,100 400 .43 93,100 95,100 92,700 91 8,587,300
다스코 (058730) 3,070 -15 -.49 3,075 3,085 3,040 128,305 392,781,565
KTcs (058850) 2,920 20 .69 2,900 2,945 2,875 272,108 791,973,515
KTis (058860) 2,770 25 .91 2,745 2,775 2,730 107,317 295,963,535
HL홀딩스 (060980) 35,400 150 .43 35,250 35,700 35,150 14,390 510,189,550
산일전기 (062040) 70,300 600 .86 69,700 70,600 68,200 385,635 26,898,868,000
종근당바이오 (063160) 21,600 400 1.89 21,200 21,600 21,100 8,641 183,847,600
현대로템 (064350) 83,800 900 1.09 82,900 85,900 81,700 1,932,283 162,569,293,900
LG씨엔에스 (064400) 53,200 -1300 -2.39 54,600 54,600 53,100 965,351 51,573,928,300
SNT모티브 (064960) 25,950 -150 -.57 26,100 26,350 25,800 15,196 396,401,800
LG전자 (066570) 79,400 -100 -.13 79,500 80,000 79,200 539,176 42,903,497,800
LG전자우 (066575) 38,400 -50 -.13 38,450 38,600 38,200 20,309 778,692,300
엘앤에프 (066970) 82,800 2300 2.86 80,800 84,400 79,700 348,264 28,650,115,500
세이브존I&C (067830) 2,000 9 .45 1,995 2,025 1,992 12,156 24,419,697
셀트리온 (068270) 181,500 700 .39 181,000 181,500 179,200 358,741 64,774,388,900
삼성출판사 (068290) 16,310 210 1.3 16,250 16,630 16,250 43,374 713,689,590
TKG휴켐스 (069260) 16,350 200 1.24 16,180 16,450 16,160 52,792 860,232,060
대호에이엘 (069460) 1,186 14 1.19 1,172 1,187 1,159 107,129 125,797,283
대웅제약 (069620) 136,600 4700 3.56 133,700 137,800 132,000 54,346 7,367,055,700
한세엠케이 (069640) 1,163 12 1.04 1,140 1,176 1,140 7,245 8,334,506
DSR제강 (069730) 3,630 -10 -.27 3,640 3,645 3,595 13,015 47,206,730
현대백화점 (069960) 52,500 1400 2.74 51,800 52,700 51,300 47,890 2,503,160,700
모나용평 (070960) 3,930 -110 -2.72 3,975 4,035 3,885 284,738 1,117,709,065
한국금융지주 (071050) 81,000 900 1.12 80,700 81,500 79,700 138,951 11,230,600,000
한국금융지주우 (071055) 59,600 1100 1.88 58,800 59,700 58,100 28,727 1,701,790,900
하이스틸 (071090) 2,980 25 .85 2,945 2,980 2,925 83,636 247,210,550
지역난방공사 (071320) 43,600 1600 3.81 42,150 43,650 42,150 20,966 906,648,100
롯데하이마트 (071840) 7,520 210 2.87 7,340 8,070 7,340 179,198 1,387,211,090
코아스 (071950) 9,080 -10 -.11 9,080 9,090 8,770 9,852 87,131,040
HD현대마린엔진 (071970) 28,850 1250 4.53 27,650 29,300 27,450 768,492 21,888,647,050
유엔젤 (072130) 5,060 -40 -.78 5,110 5,110 4,945 88,014 441,378,810
농심홀딩스 (072710) 64,500 800 1.26 63,700 64,700 63,600 10,342 663,124,400
금호타이어 (073240) 5,070 10 .2 5,100 5,110 5,010 266,760 1,344,509,450
이엔플러스 (074610) 913 38 4.34 874 945 874 873,425 794,542,871
새론오토모티브 (075180) 3,380 50 1.5 3,395 3,455 3,330 10,798 36,413,160
세진중공업 (075580) 8,950 80 .9 8,910 9,170 8,790 588,914 5,278,424,820
유니퀘스트 (077500) 6,400 130 2.07 6,390 6,610 6,330 232,010 1,494,787,100
STX엔진 (077970) 26,550 650 2.51 26,000 27,000 25,700 1,507,837 37,739,009,200
텔코웨어 (078000) 9,240 20 .22 9,240 9,250 9,180 1,373 12,668,600
에이블씨엔씨 (078520) 7,090 80 1.14 7,080 7,120 7,020 39,364 278,621,420
GS (078930) 40,550 650 1.63 40,200 40,800 39,900 211,827 8,581,862,400
GS우 (078935) 39,450 400 1.02 39,050 39,500 38,700 12,268 480,908,100
CJ CGV (079160) 5,050 -40 -.79 5,090 5,090 5,020 267,257 1,347,526,910
현대리바트 (079430) 7,420 110 1.5 7,390 7,480 7,320 37,660 278,647,330
LIG넥스원 (079550) 280,500 -3500 -1.23 285,000 291,500 271,500 441,318 124,600,547,000
전진건설로봇 (079900) 62,100 -900 -1.43 59,800 65,700 58,400 1,256,008 78,114,705,400
휴비스 (079980) 2,600 70 2.77 2,545 2,600 2,530 34,358 88,425,725
일진다이아 (081000) 12,800 890 7.47 12,190 13,150 12,030 129,351 1,662,728,370
휠라홀딩스 (081660) 38,700 450 1.18 38,550 38,750 37,900 73,142 2,807,317,450
동양생명 (082640) 4,920 295 6.38 4,620 5,060 4,620 1,002,814 4,905,719,580
한화엔진 (082740) 25,750 1400 5.75 24,500 27,450 23,900 9,382,582 244,160,275,400
그린케미칼 (083420) 7,220 320 4.64 6,940 7,480 6,940 882,018 6,413,840,090
대한제강 (084010) 15,000 -30 -.2 14,970 15,090 14,880 28,123 420,372,890
동양고속 (084670) 7,160 80 1.13 7,200 7,200 7,100 1,344 9,568,740
이월드 (084680) 1,437 22 1.55 1,420 1,447 1,410 136,723 195,651,503
대상홀딩스 (084690) 11,130 220 2.02 11,400 11,700 11,040 1,286,995 14,579,925,240
대상홀딩스우 (084695) 20,550 550 2.75 21,350 21,350 20,550 20,879 436,304,850
TBH글로벌 (084870) 1,088 21 1.97 1,069 1,155 1,057 100,449 110,000,149
엔케이 (085310) 885 0 0 885 890 868 183,691 161,220,306
미래에셋생명 (085620) 4,780 250 5.52 4,530 4,845 4,530 231,644 1,104,921,685
현대글로비스 (086280) 126,100 -4500 -3.45 130,100 130,200 124,800 214,651 27,086,161,200
하나금융지주 (086790) 60,300 -500 -.82 61,000 61,000 60,000 624,388 37,612,860,500
이리츠코크렙 (088260) 4,040 25 .62 4,045 4,045 4,010 23,147 93,261,520
한화생명 (088350) 2,775 125 4.72 2,670 2,810 2,650 3,013,262 8,339,395,035
진도 (088790) 1,803 34 1.92 1,760 1,874 1,760 33,008 59,190,853
맥쿼리인프라 (088980) 11,270 120 1.08 11,150 11,280 11,100 828,481 9,300,611,190
HDC현대EP (089470) 3,470 5 .14 3,470 3,480 3,460 9,179 31,844,970
제주항공 (089590) 7,350 60 .82 7,300 7,430 7,290 233,946 1,724,734,890
롯데렌탈 (089860) 28,050 0 0 28,100 28,200 27,950 20,796 582,923,050
평화산업 (090080) 1,144 -31 -2.64 1,170 1,196 1,121 744,733 849,511,551
노루페인트 (090350) 7,700 90 1.18 7,660 7,770 7,620 69,971 538,362,830
노루페인트우 (090355) 12,000 180 1.52 11,650 12,000 11,650 699 8,309,780
메타랩스 (090370) 1,297 13 1.01 1,285 1,329 1,271 27,277 35,201,222
아모레퍼시픽 (090430) 118,400 -700 -.59 120,000 120,200 118,000 152,732 18,119,121,000
아모레퍼시픽우 (090435) 35,150 450 1.3 34,500 35,350 34,500 8,662 302,922,400
비에이치 (090460) 16,580 -80 -.48 16,900 16,940 16,530 230,106 3,831,348,960
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 3,410 115 3.49 3,280 3,465 3,210 4,785,494 16,031,983,885
디아이씨 (092200) 5,570 170 3.15 5,430 5,760 5,360 2,459,304 13,620,812,430
KEC (092220) 912 10 1.11 902 919 901 701,553 638,987,213
KPX홀딩스 (092230) 54,000 200 .37 54,400 54,800 53,600 15,520 838,786,500
기신정기 (092440) 2,415 -35 -1.43 2,450 2,460 2,415 38,715 94,029,150
동양피스톤 (092780) 4,540 5 .11 4,540 4,595 4,490 21,611 97,620,430
넥스틸 (092790) 8,900 360 4.22 8,590 8,980 8,450 698,679 6,135,621,340
LF (093050) 16,550 60 .36 16,490 16,770 16,340 52,368 868,906,150
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,225 20 .91 2,205 2,250 2,155 579,067 1,278,765,770
후성 (093370) 5,180 185 3.7 5,040 5,280 5,040 632,542 3,274,338,850
효성ITX (094280) 11,840 40 .34 11,800 11,840 11,800 4,125 48,753,000
맵스리얼티1 (094800) 4,090 -5 -.12 4,120 4,120 4,085 41,873 171,379,155
AJ네트웍스 (095570) 3,970 20 .51 3,970 3,975 3,930 50,268 198,469,245
웅진씽크빅 (095720) 1,547 -8 -.51 1,555 1,561 1,537 91,187 141,096,575
JW홀딩스 (096760) 3,030 -20 -.66 3,035 3,060 3,010 89,718 271,978,140
SK이노베이션 (096770) 128,500 6500 5.33 121,800 128,500 120,700 331,331 41,821,225,500
SK이노베이션우 (096775) 79,400 3900 5.17 75,500 79,500 75,500 3,094 242,128,700
HJ중공업 (097230) 6,760 -290 -4.11 7,050 7,060 6,650 1,606,106 10,972,028,130
엠씨넥스 (097520) 23,950 -100 -.42 24,150 24,300 23,750 74,181 1,779,398,600
CJ제일제당 (097950) 246,000 -1500 -.61 247,000 247,000 243,000 62,971 15,422,126,500
CJ제일제당 우 (097955) 130,400 -300 -.23 130,700 131,500 130,400 1,626 212,339,200
SK오션플랜트 (100090) 14,620 320 2.24 14,450 14,820 14,300 254,892 3,717,572,380
비상교육 (100220) 4,800 0 0 4,800 4,855 4,735 29,597 141,897,470
진양홀딩스 (100250) 3,050 -15 -.49 3,060 3,070 3,045 40,350 123,199,760
SNT에너지 (100840) 28,350 2850 11.18 25,500 28,500 25,200 713,086 19,592,727,700
인바이오젠 (101140) 4,545 70 1.56 4,475 4,575 4,395 15,597 69,606,435
해태제과식품 (101530) 6,060 30 .5 6,010 6,170 6,010 46,811 285,376,090
동성케미컬 (102260) 3,870 75 1.98 3,810 3,900 3,810 96,836 373,542,185
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,930 -30 -.23 12,960 13,190 12,930 21,052 274,051,570
풍산 (103140) 59,400 3600 6.45 55,800 59,700 55,800 486,852 28,373,351,300
일진전기 (103590) 31,750 350 1.11 31,400 32,450 30,250 1,490,992 47,036,459,400
한국철강 (104700) 7,880 230 3.01 7,720 7,880 7,630 30,279 234,492,480
KB금융 (105560) 81,000 1300 1.63 79,200 81,100 77,600 2,650,482 210,773,150,850
한세실업 (105630) 12,640 10 .08 12,690 12,800 12,630 121,274 1,539,278,740
우진 (105840) 7,570 60 .8 7,400 7,680 7,260 225,092 1,668,096,930
미원홀딩스 (107590) 72,400 300 .42 72,500 72,500 72,400 24 1,739,000
LX세미콘 (108320) 64,300 300 .47 64,000 64,900 63,500 30,796 1,980,500,700
LX하우시스 (108670) 31,200 500 1.63 30,750 31,200 30,750 21,475 666,369,550
LX하우시스우 (108675) 18,640 90 .49 18,680 18,780 18,600 4,130 77,142,470
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,570 -210 -2.7 7,780 7,860 7,520 42,111 320,877,260
동인기연 (111380) 16,300 370 2.32 15,940 16,850 15,940 22,909 373,822,360
영원무역 (111770) 43,700 -600 -1.35 44,500 44,500 42,000 74,457 3,220,571,150
씨에스윈드 (112610) 40,850 -1000 -2.39 41,700 42,600 40,400 513,053 20,997,347,200
GKL (114090) 11,200 40 .36 11,240 11,240 11,090 72,085 803,908,320
대성에너지 (117580) 7,980 0 0 7,990 8,020 7,970 39,435 315,197,940
메타케어 (118000) 328 5 1.55 320 331 320 203,791 66,275,497
KC코트렐 (119650) 499 17 3.53 482 504 478 218,238 107,295,214
조선선재 (120030) 96,900 600 .62 96,900 97,300 96,500 631 61,238,400
코오롱인더 (120110) 30,650 1450 4.97 29,200 30,750 29,150 211,836 6,382,141,750
코오롱인더우 (120115) 19,200 250 1.32 18,940 19,220 18,940 4,201 80,196,410
아이마켓코리아 (122900) 7,910 110 1.41 7,780 7,910 7,780 22,573 177,949,590
한국화장품 (123690) 6,390 20 .31 6,370 6,430 6,220 42,091 268,212,110
SJM (123700) 2,885 -5 -.17 2,905 2,905 2,860 16,909 48,648,060
한국자산신탁 (123890) 2,580 45 1.78 2,550 2,580 2,540 178,432 457,211,400
현대퓨처넷 (126560) 3,350 15 .45 3,325 3,355 3,305 101,052 336,683,495
수산인더스트리 (126720) 21,400 450 2.15 20,950 21,500 20,650 38,611 816,586,550
대성산업 (128820) 3,205 30 .94 3,195 3,220 3,185 78,068 250,342,430
한미약품 (128940) 261,000 500 .19 260,500 263,000 259,000 31,592 8,235,456,500
인터지스 (129260) 2,395 15 .63 2,365 2,395 2,355 62,548 148,409,965
한전산업 (130660) 11,900 -10 -.08 11,590 12,740 11,260 1,760,342 21,119,115,230
화인베스틸 (133820) 1,254 34 2.79 1,255 1,268 1,222 139,106 174,594,933
미원화학 (134380) 75,700 -900 -1.17 76,600 76,600 75,500 96 7,290,400
시디즈 (134790) 24,300 400 1.67 23,900 24,350 23,900 1,490 35,883,500
선진 (136490) 5,660 80 1.43 5,670 5,670 5,620 16,198 91,429,380
에스디바이오센서 (137310) 10,510 80 .77 10,470 10,620 10,430 116,649 1,228,845,420
메리츠금융지주 (138040) 119,500 1800 1.53 117,700 119,500 117,100 190,557 22,508,284,500
코오롱ENP (138490) 6,000 120 2.04 5,910 6,030 5,840 59,049 350,911,720
BNK금융지주 (138930) 11,600 320 2.84 11,400 11,610 11,220 766,541 8,833,847,120
DGB금융지주 (139130) 9,760 150 1.56 9,700 9,780 9,620 542,672 5,280,129,850
이마트 (139480) 71,900 400 .56 72,600 72,800 71,100 143,611 10,307,400,800
아주스틸 (139990) 3,940 -10 -.25 3,950 3,995 3,915 19,988 78,751,770
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,998 27 1.37 1,959 2,000 1,959 875 1,735,118
다이나믹디자인 (145210) 1,173 3 .26 1,172 1,194 1,124 279,597 322,643,720
케이탑리츠 (145270) 961 -2 -.21 963 968 955 75,262 72,145,358
덴티움 (145720) 75,000 2100 2.88 73,400 75,400 73,100 56,325 4,217,264,200
삼양사 (145990) 45,200 100 .22 45,250 45,500 45,200 7,720 349,720,850
삼양사우 (145995) 29,450 500 1.73 29,200 29,500 29,200 730 21,476,550
한국ANKOR유전 (152550) 295 0 0 295 301 290 1,554,478 460,543,521
DSR (155660) 3,850 -35 -.9 3,885 3,905 3,845 36,478 140,901,570
애경케미칼 (161000) 7,220 230 3.29 6,950 7,320 6,950 186,698 1,343,925,290
한국타이어앤테크놀로지 (161390) 38,200 400 1.06 38,000 38,200 37,700 183,185 6,955,888,400
한국콜마 (161890) 57,400 -900 -1.54 58,400 58,600 56,700 225,299 12,927,389,300
동일고무벨트 (163560) 7,970 10 .13 7,960 8,030 7,870 91,622 728,208,150
한국패러랠 (168490) 120 -4 -3.23 124 124 119 2,048,644 247,327,175
동아에스티 (170900) 49,300 -50 -.1 49,450 50,100 49,050 23,652 1,165,067,400
JB금융지주 (175330) 18,220 170 .94 18,080 18,220 17,850 186,676 3,368,585,020
PI첨단소재 (178920) 21,100 50 .24 21,000 21,900 20,900 106,031 2,266,883,250
한진칼 (180640) 84,300 -500 -.59 86,500 86,500 83,300 21,650 1,831,934,500
한진칼우 (18064K) 24,550 50 .2 24,550 24,550 24,250 594 14,555,350
NHN (181710) 18,530 110 .6 18,480 19,020 18,430 95,776 1,790,365,170
아세아시멘트 (183190) 10,110 -240 -2.32 10,330 10,350 10,100 48,942 497,185,400
종근당 (185750) 81,000 300 .37 81,200 81,600 80,500 24,577 1,986,985,100
더블유게임즈 (192080) 48,950 -750 -1.51 49,950 50,000 48,900 37,955 1,865,563,350
쿠쿠홀딩스 (192400) 21,950 -50 -.23 22,000 22,050 21,650 21,327 466,365,600
드림텍 (192650) 8,150 -20 -.24 8,150 8,240 8,080 218,516 1,781,226,890
코스맥스 (192820) 153,200 800 .52 154,900 155,000 151,800 37,911 5,805,431,400
제이에스코퍼레이션 (194370) 14,950 160 1.08 14,800 15,150 14,700 59,755 890,110,640
해성디에스 (195870) 32,650 2350 7.76 31,000 32,850 30,550 502,704 15,945,168,250
서연이화 (200880) 12,200 -200 -1.61 12,160 12,300 12,040 99,099 1,203,652,290
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 45,850 -50 -.11 45,800 45,850 44,800 137,501 6,233,435,800
삼성바이오로직스 (207940) 1,185,000 5000 .42 1,186,000 1,186,000 1,165,000 46,312 54,551,592,000
디와이파워 (210540) 12,600 -160 -1.25 12,580 12,740 12,370 54,659 685,857,200
SK디앤디 (210980) 8,210 160 1.99 8,100 8,300 8,020 116,665 947,116,060
한솔제지 (213500) 8,710 160 1.87 8,560 8,750 8,530 86,221 744,541,880
이노션 (214320) 18,570 40 .22 18,500 18,600 18,450 34,585 640,661,290
금호에이치티 (214330) 619 -9 -1.43 628 630 608 426,140 263,807,431
경보제약 (214390) 5,950 0 0 5,980 6,030 5,890 24,044 143,088,990
토니모리 (214420) 6,350 100 1.6 6,250 6,350 6,210 94,696 597,883,490
잇츠한불 (226320) 11,670 -390 -3.23 11,930 12,060 11,630 28,254 334,895,630
현대코퍼레이션홀딩스 (227840) 10,570 80 .76 10,520 10,680 10,430 24,794 261,728,370
LS에코에너지 (229640) 40,700 700 1.75 39,750 41,300 39,550 336,231 13,577,305,150
JW생명과학 (234080) 10,420 40 .39 10,360 10,480 10,360 12,936 134,633,190
두산밥캣 (241560) 49,500 -500 -1 49,050 51,100 48,550 458,423 22,894,283,650
화승엔터프라이즈 (241590) 11,290 90 .8 11,550 11,760 11,060 433,630 4,895,661,860
에이플러스에셋 (244920) 4,105 75 1.86 4,140 4,140 3,970 15,248 61,914,535
솔루엠 (248070) 17,600 -60 -.34 17,670 17,780 17,540 139,052 2,447,329,170
샘표식품 (248170) 26,100 350 1.36 25,950 26,150 25,750 11,369 295,240,050
일동제약 (249420) 11,890 0 0 12,030 12,040 11,870 83,863 1,001,354,510
넷마블 (251270) 45,550 -700 -1.51 46,450 46,450 45,450 84,338 3,854,087,450
크래프톤 (259960) 322,500 10500 3.37 316,000 323,500 315,000 227,869 72,913,810,000
크라운제과 (264900) 8,020 20 .25 8,000 8,040 8,000 8,747 70,118,050
크라운제과우 (26490K) 9,480 -90 -.94 9,550 9,550 9,410 1,789 16,965,130
HD현대 (267250) 77,300 -600 -.77 78,500 78,600 76,800 166,722 12,873,589,900
HD현대일렉트릭 (267260) 372,500 -13500 -3.5 385,000 385,000 365,500 487,784 180,390,442,000
HD현대건설기계 (267270) 75,400 -2500 -3.21 77,100 77,100 74,400 492,419 37,327,745,000
경동도시가스 (267290) 17,560 0 0 17,510 17,570 17,480 6,132 107,391,300
아시아나IDT (267850) 11,800 80 .68 11,700 11,880 11,700 5,262 62,065,450
미원에스씨 (268280) 143,400 1100 .77 142,300 144,000 141,200 1,677 238,970,300
오리온 (271560) 108,600 -1200 -1.09 110,100 110,100 107,900 87,800 9,532,726,200
일진하이솔루스 (271940) 16,170 370 2.34 15,950 16,500 15,800 87,121 1,414,815,800
제일약품 (271980) 11,080 -70 -.63 11,150 11,280 11,000 8,822 97,739,790
한화시스템 (272210) 34,350 100 .29 33,750 36,050 33,500 10,532,347 368,786,666,700
진에어 (272450) 9,810 70 .72 9,740 9,910 9,730 171,332 1,685,053,270
삼양패키징 (272550) 14,670 -10 -.07 14,680 14,750 14,640 11,776 172,828,390
에이피알 (278470) 55,300 1500 2.79 53,800 56,400 53,700 879,018 48,847,120,600
롯데웰푸드 (280360) 108,300 1900 1.79 108,500 108,700 107,100 8,917 961,612,000
케이씨텍 (281820) 37,000 -150 -.4 38,150 38,150 36,800 138,939 5,179,409,950
BGF리테일 (282330) 104,100 -600 -.57 105,000 105,200 102,100 39,535 4,087,819,000
쿠쿠홈시스 (284740) 19,710 10 .05 19,800 19,800 19,640 22,932 451,461,210
SK케미칼 (285130) 43,750 1100 2.58 42,750 44,000 42,600 40,907 1,782,051,350
SK케미칼우 (28513K) 20,500 500 2.5 20,000 20,550 20,000 3,409 69,336,850
롯데이노베이트 (286940) 20,350 100 .49 20,200 20,550 20,000 31,327 636,468,650
하나제약 (293480) 10,180 30 .3 10,200 10,240 10,160 14,115 143,890,740
신한알파리츠 (293940) 5,790 30 .52 5,750 5,810 5,750 132,239 765,955,060
HDC현대산업개발 (294870) 18,500 -550 -2.89 19,050 19,050 18,300 265,234 4,913,016,840
효성화학 (298000) 37,550 900 2.46 36,750 38,400 36,650 9,328 352,793,550
효성티앤씨 (298020) 234,500 6500 2.85 229,000 238,500 228,500 12,299 2,890,038,500
효성중공업 (298040) 484,000 -4000 -.82 488,000 499,000 466,000 106,903 50,837,985,500
HS효성첨단소재 (298050) 206,000 11000 5.64 197,100 209,000 196,500 27,962 5,728,472,600
에어부산 (298690) 2,285 5 .22 2,295 2,300 2,280 148,916 340,903,580
한일시멘트 (300720) 16,020 -250 -1.54 16,270 16,500 15,910 79,185 1,287,146,090
SK바이오사이언스 (302440) 48,250 0 0 48,200 48,350 47,350 104,071 4,981,822,800
세아제강 (306200) 146,800 6900 4.93 140,500 148,400 139,000 24,650 3,573,116,200
현대오토에버 (307950) 138,900 -1600 -1.14 140,000 140,500 138,400 67,416 9,362,676,600
씨티알모빌리티 (308170) 5,930 -50 -.84 5,980 6,200 5,890 2,868 17,029,950
우리금융지주 (316140) 17,130 80 .47 17,140 17,160 17,000 1,476,631 25,227,592,880
자이에스앤디 (317400) 3,345 35 1.06 3,290 3,345 3,280 27,184 89,631,620
HD현대에너지솔루션 (322000) 25,250 400 1.61 24,850 25,550 24,650 74,661 1,883,767,400
카카오뱅크 (323410) 24,100 550 2.34 23,750 24,150 23,500 741,213 17,696,944,350
SK바이오팜 (326030) 127,800 2200 1.75 125,900 128,000 123,700 324,630 40,947,451,400
HD현대중공업 (329180) 326,500 -8000 -2.39 336,000 336,000 323,000 460,736 151,106,042,500
롯데리츠 (330590) 3,250 65 2.04 3,185 3,260 3,180 334,382 1,081,538,870
이지스밸류리츠 (334890) 4,250 50 1.19 4,205 4,255 4,200 56,367 238,370,565
두산퓨얼셀 (336260) 16,280 310 1.94 16,130 16,430 16,010 241,878 3,936,874,670
두산퓨얼셀1우 (33626K) 4,735 130 2.82 4,665 4,880 4,615 23,642 111,266,120
두산퓨얼셀2우B (33626L) 7,710 0 0 7,710 7,770 7,650 1,752 13,512,790
솔루스첨단소재 (336370) 10,020 420 4.38 9,590 10,100 9,500 337,861 3,347,644,330
솔루스첨단소재1우 (33637K) 2,165 90 4.34 2,080 2,355 2,060 439,316 972,923,370
솔루스첨단소재2우B (33637L) 4,375 180 4.29 4,225 4,450 4,190 15,163 65,533,450
NH프라임리츠 (338100) 4,425 25 .57 4,425 4,435 4,385 33,069 146,096,080
교촌에프앤비 (339770) 5,600 180 3.32 5,460 5,660 5,400 133,584 747,832,550
KCC글라스 (344820) 34,300 -200 -.58 34,350 34,600 34,250 24,755 851,139,650
제이알글로벌리츠 (348950) 2,485 50 2.05 2,435 2,510 2,430 377,402 936,841,810
이지스레지던스리츠 (350520) 3,980 15 .38 3,975 3,990 3,960 43,692 173,591,680
하이브 (352820) 240,000 -8000 -3.23 248,000 248,000 238,000 208,854 50,211,564,500
대덕전자 (353200) 20,850 800 3.99 21,000 21,650 20,350 2,003,182 42,070,761,300
대덕전자1우 (35320K) 8,350 100 1.21 8,320 8,440 8,250 13,160 109,776,690
코람코라이프인프라리츠 (357120) 4,085 15 .37 4,110 4,110 4,055 71,142 289,893,200
미래에셋맵스리츠 (357250) 2,500 20 .81 2,480 2,510 2,475 44,477 111,220,290
마스턴프리미어리츠 (357430) 1,505 11 .74 1,499 1,506 1,493 31,649 47,497,468
SK아이이테크놀로지 (361610) 25,200 850 3.49 24,650 25,900 24,500 309,108 7,843,798,800
티와이홀딩스 (363280) 2,650 70 2.71 2,575 2,655 2,545 25,945 67,875,400
티와이홀딩스우 (36328K) 4,115 155 3.91 3,985 4,115 3,965 692 2,791,430
ESR켄달스퀘어리츠 (365550) 4,845 85 1.79 4,750 4,855 4,665 187,705 904,920,670
한컴라이프케어 (372910) 3,280 55 1.71 3,225 3,285 3,215 121,297 395,065,930
LG에너지솔루션 (373220) 353,500 500 .14 354,500 362,000 352,500 166,506 59,292,494,500
DL이앤씨 (375500) 37,450 -600 -1.58 38,200 38,250 37,000 130,766 4,878,921,900
DL이앤씨우 (37550K) 16,200 -20 -.12 16,270 16,320 16,040 4,143 66,892,580
DL이앤씨2우(전환) (37550L) 22,700 -500 -2.16 23,450 23,450 22,650 2,219 50,810,250
디앤디플랫폼리츠 (377190) 3,110 50 1.63 3,060 3,110 3,055 87,517 270,655,255
카카오페이 (377300) 32,250 1850 6.09 30,400 32,350 30,050 433,665 13,770,289,100
바이오노트 (377740) 4,625 0 0 4,625 4,670 4,590 36,314 167,837,290
화승알앤에이 (378850) 2,995 55 1.87 2,970 3,005 2,905 43,616 128,999,575
케이카 (381970) 13,500 160 1.2 13,340 13,580 13,340 43,129 581,704,540
F&F (383220) 73,100 2200 3.1 71,000 73,800 70,800 125,595 9,183,583,500
LX홀딩스 (383800) 6,790 20 .3 6,820 6,830 6,760 152,750 1,037,317,960
LX홀딩스1우 (38380K) 7,860 -70 -.88 8,040 8,040 7,830 1,886 14,903,310
SK리츠 (395400) 5,040 75 1.51 4,990 5,050 4,975 369,043 1,851,730,655
미래에셋글로벌리츠 (396690) 2,600 5 .19 2,595 2,605 2,580 37,324 96,780,905
NH올원리츠 (400760) 3,400 35 1.04 3,365 3,400 3,360 58,153 196,646,825
SK스퀘어 (402340) 99,900 -100 -.1 100,300 103,700 98,400 250,684 25,307,853,000
쏘카 (403550) 15,100 140 .94 15,660 15,890 14,990 3,995 61,697,690
신한서부티엔디리츠 (404990) 3,450 40 1.17 3,435 3,465 3,400 28,786 98,799,270
KB발해인프라 (415640) 7,440 30 .4 7,430 7,460 7,390 73,862 547,134,610
코람코더원리츠 (417310) 4,570 45 .99 4,525 4,575 4,520 38,549 175,429,810
KB스타리츠 (432320) 3,220 105 3.37 3,115 3,250 3,100 92,917 296,352,110
HD현대마린솔루션 (443060) 158,900 600 .38 157,800 161,300 156,100 93,126 14,790,710,800
유니드비티플러스 (446070) 3,635 30 .83 3,645 3,645 3,580 19,295 69,675,845
삼성FN리츠 (448730) 4,450 15 .34 4,435 4,485 4,425 37,843 168,149,525
에코프로머티 (450080) 83,500 9200 12.38 75,700 88,800 75,400 3,234,400 271,875,878,800
코오롱모빌리티그룹 (450140) 2,775 135 5.11 2,640 2,845 2,640 742,695 2,043,097,040
코오롱모빌리티그룹우 (45014K) 4,420 145 3.39 4,275 4,495 4,275 6,970 30,665,390
한화리츠 (451800) 3,480 45 1.31 3,435 3,490 3,435 259,351 899,405,525
한화갤러리아 (452260) 1,340 -14 -1.03 1,338 1,385 1,325 4,764,953 6,441,863,461
한화갤러리아우 (45226K) 2,475 -100 -3.88 2,575 2,575 2,420 6,467 15,895,120
현대그린푸드 (453340) 13,480 120 .9 13,380 13,510 13,360 22,303 299,783,100
두산로보틱스 (454910) 69,200 0 0 70,000 70,100 68,200 290,810 20,070,853,600
OCI (456040) 62,100 700 1.14 61,300 62,400 61,100 32,489 2,013,730,100
이수스페셜티케미컬 (457190) 47,950 4200 9.6 44,950 49,650 44,100 2,249,250 108,203,321,950
동국씨엠 (460850) 6,710 160 2.44 6,560 6,710 6,550 95,144 633,899,180
동국제강 (460860) 8,330 280 3.48 8,050 8,400 8,050 158,136 1,309,704,310
조선내화 (462520) 14,710 120 .82 14,690 14,900 14,590 4,958 72,906,980
시프트업 (462870) 68,800 4100 6.34 66,400 70,200 66,000 616,008 42,509,050,400
STX그린로지스 (465770) 8,780 110 1.27 8,570 8,830 8,570 47,599 415,882,850
SK이터닉스 (475150) 14,430 -100 -.69 14,900 14,950 14,340 1,191,154 17,375,568,370
더본코리아 (475560) 30,500 200 .66 30,300 30,550 30,200 71,050 2,159,111,350
신한글로벌액티브리츠 (481850) 1,675 39 2.38 1,661 1,675 1,631 118,288 195,571,810
엠앤씨솔루션 (484870) 63,100 1100 1.77 63,000 64,800 60,800 121,544 7,573,488,500
HS효성 (487570) 30,150 550 1.86 29,600 30,500 29,450 7,764 233,902,100
한화비전 (489790) 51,900 3600 7.45 48,300 54,000 47,450 7,415,955 378,230,893,600
GS피앤엘 (499790) 20,400 450 2.26 19,950 20,600 19,950 22,704 462,044,960
엘브이엠씨홀딩스 (900140) 1,698 -2 -.12 1,692 1,710 1,681 261,791 443,910,521
프레스티지바이오파마 (950210) 15,530 380 2.51 15,050 15,640 15,010 95,726 1,457,088,550

Leave a Comment