KOSPI 20250218

KOSPI 일별 조회 데이터 [962] (2025-02-18)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,160 -50 -.81 6,240 6,250 6,140 51,347 317,090,750
KR모터스 (000040) 389 -5 -1.27 394 396 388 148,909 58,202,159
경방 (000050) 6,280 -10 -.16 6,290 6,340 6,210 6,460 40,391,990
삼양홀딩스 (000070) 63,300 -700 -1.09 64,200 64,200 62,700 18,422 1,165,504,900
삼양홀딩스우 (000075) 60,700 1100 1.85 59,800 61,200 59,800 5,378 326,973,700
하이트진로 (000080) 19,170 -120 -.62 19,280 19,300 19,050 194,625 3,725,256,010
하이트진로2우B (000087) 15,250 0 0 15,300 15,300 15,100 2,175 33,010,340
유한양행 (000100) 123,900 -700 -.56 125,100 125,100 122,600 725,754 89,657,060,200
유한양행우 (000105) 110,400 -800 -.72 111,500 111,500 109,200 11,715 1,289,997,800
CJ대한통운 (000120) 96,100 -100 -.1 95,600 96,700 94,700 62,685 6,027,289,900
하이트진로홀딩스 (000140) 8,790 0 0 8,850 8,850 8,770 11,694 102,741,200
하이트진로홀딩스우 (000145) 10,140 -10 -.1 10,150 10,220 10,110 308 3,122,560
두산 (000150) 359,500 38500 11.99 319,000 360,000 319,000 233,768 81,208,227,500
두산우 (000155) 158,000 13600 9.42 144,400 158,900 144,400 37,419 5,736,810,500
두산2우B (000157) 137,500 10100 7.93 127,400 139,500 127,400 6,384 866,256,100
성창기업지주 (000180) 1,290 -4 -.31 1,298 1,299 1,282 22,505 29,093,511
DL (000210) 34,550 100 .29 34,450 34,700 33,850 53,475 1,834,488,200
DL우 (000215) 19,100 -110 -.57 19,200 19,210 19,070 670 12,811,680
유유제약 (000220) 4,570 -20 -.44 4,630 4,630 4,300 69,801 316,049,215
유유제약1우 (000225) 4,700 -110 -2.29 4,825 4,890 4,625 6,402 30,274,850
유유제약2우B (000227) 9,700 -40 -.41 9,740 9,870 9,650 930 9,060,300
일동홀딩스 (000230) 6,530 20 .31 6,580 6,590 6,400 21,777 141,137,000
한국앤컴퍼니 (000240) 16,000 180 1.14 15,800 16,000 15,640 99,573 1,572,546,460
기아 (000270) 93,900 -400 -.42 94,300 95,300 93,700 883,917 83,302,074,614
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,230 130 .92 14,240 14,300 14,070 17,379 246,187,050
노루홀딩스우 (000325) 28,900 400 1.4 29,250 29,250 28,500 297 8,515,300
한화손해보험 (000370) 4,195 25 .6 4,170 4,225 4,130 376,348 1,573,340,655
삼화페인트 (000390) 6,470 40 .62 6,400 6,500 6,400 48,672 313,751,140
롯데손해보험 (000400) 1,812 -2 -.11 1,815 1,823 1,800 156,579 283,217,198
대원강업 (000430) 3,720 0 0 3,710 3,740 3,710 59,360 220,657,980
CR홀딩스 (000480) 5,460 0 0 5,470 5,510 5,460 11,567 63,352,830
대동 (000490) 13,390 10 .07 13,420 13,660 13,100 1,066,757 14,318,989,920
가온전선 (000500) 59,700 2200 3.83 57,900 61,000 57,000 230,272 13,655,160,600
삼일제약 (000520) 12,590 290 2.36 12,250 12,620 12,120 196,981 2,438,995,880
흥국화재 (000540) 3,310 20 .61 3,315 3,325 3,280 27,816 91,906,840
흥국화재우 (000545) 5,100 0 0 5,100 5,150 5,070 923 4,713,290
CS홀딩스 (000590) 75,400 200 .27 75,200 76,200 75,200 611 46,232,900
동아쏘시오홀딩스 (000640) 97,900 -1700 -1.71 99,600 100,000 97,600 13,791 1,365,234,000
천일고속 (000650) 39,750 -200 -.5 40,250 40,300 39,150 132 5,233,850
SK하이닉스 (000660) 210,000 -2000 -.94 212,000 215,000 207,000 1,937,894 406,272,256,500
영풍 (000670) 407,500 -5500 -1.33 412,000 420,000 407,000 2,819 1,159,796,500
LS네트웍스 (000680) 4,350 125 2.96 4,230 4,530 4,190 10,336,310 45,601,877,540
유수홀딩스 (000700) 5,400 20 .37 5,380 5,400 5,340 6,938 37,206,580
현대건설 (000720) 37,000 2800 8.19 34,450 37,550 34,200 2,889,194 105,026,859,000
현대건설우 (000725) 53,500 3400 6.79 50,100 54,700 49,550 23,573 1,238,359,650
이화산업 (000760) 10,320 0 0 10,840 10,880 10,110 1,016 10,591,640
삼성화재 (000810) 404,000 -21000 -4.94 408,500 413,500 398,500 167,273 67,667,644,967
삼성화재우 (000815) 297,000 -12000 -3.88 308,000 308,000 293,000 14,883 4,407,220,000
화천기공 (000850) 30,100 1200 4.15 28,850 30,100 28,700 20,570 611,099,550
강남제비스코 (000860) 24,050 -150 -.62 24,500 24,500 23,900 12,917 311,616,000
한화 (000880) 50,000 5750 12.99 45,000 50,000 45,000 737,503 35,492,698,500
한화우 (000885) 44,050 2300 5.51 41,600 44,050 41,600 3,454 150,095,000
한화3우B (00088K) 20,750 1710 8.98 19,080 20,900 19,080 492,176 9,853,027,880
보해양조 (000890) 468 8 1.74 461 474 461 386,954 181,168,256
유니온 (000910) 6,020 -60 -.99 6,150 6,150 5,950 504,030 3,029,637,920
전방 (000950) 18,190 -50 -.27 18,100 18,960 18,100 511 9,379,230
한국주철관 (000970) 6,100 -10 -.16 6,140 6,140 6,060 16,375 99,799,880
DB하이텍 (000990) 45,450 1150 2.6 44,750 45,950 43,800 544,830 24,643,949,500
페이퍼코리아 (001020) 796 0 0 756 799 718 116,020 89,560,305
CJ (001040) 97,500 -1100 -1.12 98,600 98,600 95,900 87,212 8,447,764,700
CJ우 (001045) 58,100 100 .17 58,000 58,100 57,100 551 31,810,400
CJ4우(전환) (00104K) 81,000 -1400 -1.7 82,100 82,100 80,100 7,239 584,589,900
JW중외제약 (001060) 23,250 -350 -1.48 23,550 23,550 22,900 107,178 2,482,756,750
JW중외제약우 (001065) 29,700 -50 -.17 29,700 29,700 29,450 40 1,185,000
JW중외제약2우B (001067) 61,800 -200 -.32 0 0 0 0 0
대한방직 (001070) 5,360 -10 -.19 5,370 5,550 5,300 5,203 27,827,420
만호제강 (001080) 22,450 500 2.28 21,950 23,100 21,950 1,921 43,036,850
LX인터내셔널 (001120) 29,000 300 1.05 28,750 29,100 28,600 294,608 8,520,268,100
대한제분 (001130) 131,200 -300 -.23 131,600 131,600 130,000 332 43,334,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,695 80 3.06 2,625 2,720 2,595 1,274,744 3,424,793,310
금호전기 (001210) 816 -2 -.24 813 821 798 194,751 156,953,798
동국홀딩스 (001230) 7,270 -50 -.68 7,240 7,340 7,240 49,840 363,317,700
GS글로벌 (001250) 2,680 40 1.52 2,645 2,680 2,625 637,261 1,690,683,425
남광토건 (001260) 8,290 60 .73 8,320 8,330 8,200 23,353 193,169,390
부국증권 (001270) 26,850 -150 -.56 26,950 27,400 26,700 3,445 92,845,200
부국증권우 (001275) 21,900 0 0 21,900 21,900 21,800 1,087 23,776,750
상상인증권 (001290) 422 2 .48 421 425 419 41,684 17,568,792
백광산업 (001340) 7,060 10 .14 7,060 7,160 6,880 130,284 913,867,690
삼성제약 (001360) 1,569 11 .71 1,558 1,580 1,540 439,796 686,078,630
SG글로벌 (001380) 3,370 -80 -2.32 3,450 3,580 3,355 1,273,270 4,393,538,275
KG케미칼 (001390) 3,780 -60 -1.56 3,830 3,850 3,780 106,399 404,235,435
태원물산 (001420) 3,325 -90 -2.64 3,400 3,415 3,325 2,448 8,248,300
세아베스틸지주 (001430) 19,260 290 1.53 18,980 19,310 18,670 114,106 2,178,333,450
대한전선 (001440) 13,630 470 3.57 13,320 13,780 13,250 4,387,445 59,618,449,730
현대해상 (001450) 24,600 -100 -.4 24,700 24,750 24,400 277,374 6,820,158,700
BYC (001460) 27,450 200 .73 27,400 27,550 27,350 662 18,160,600
BYC우 (001465) 12,590 40 .32 12,510 12,640 12,500 8,448 105,623,760
삼부토건 (001470) 967 -13 -1.33 990 995 963 5,322,104 5,180,058,972
현대차증권 (001500) 6,330 60 .96 6,240 6,350 6,200 151,615 952,185,120
SK증권 (001510) 482 -4 -.82 486 486 479 753,654 363,146,333
SK증권우 (001515) 1,744 9 .52 1,748 1,748 1,724 3,083 5,344,917
동양 (001520) 673 -2 -.3 673 675 668 100,719 67,631,582
동양우 (001525) 4,065 -85 -2.05 4,150 4,190 4,050 331 1,356,970
동양2우B (001527) 8,280 -130 -1.55 8,480 8,480 8,210 1,113 9,185,530
DI동일 (001530) 47,750 -150 -.31 48,100 48,100 46,950 110,516 5,258,116,750
조비 (001550) 10,990 80 .73 10,910 11,020 10,910 8,725 95,732,400
제일연마 (001560) 9,690 -10 -.1 9,600 9,890 9,590 22,329 215,873,080
금양 (001570) 16,430 -360 -2.14 16,840 16,870 16,410 949,853 15,684,391,100
케이비아이동국실업 (001620) 485 0 0 485 485 479 42,398 20,395,720
종근당홀딩스 (001630) 44,600 200 .45 44,600 44,850 44,300 7,393 328,832,950
대상 (001680) 21,050 0 0 21,050 21,200 20,750 92,501 1,941,542,300
대상우 (001685) 16,470 10 .06 16,510 16,540 16,340 7,414 121,765,650
신영증권 (001720) 86,400 0 0 86,300 86,900 82,200 11,751 994,375,200
SK네트웍스 (001740) 4,455 -45 -1 4,490 4,515 4,410 281,457 1,253,625,330
한양증권 (001750) 11,950 10 .08 12,000 12,000 11,870 15,859 189,484,930
한양증권우 (001755) 12,880 20 .16 12,990 13,000 12,800 1,828 23,539,250
SHD (001770) 13,970 -160 -1.13 14,060 14,130 13,700 1,350 18,847,160
알루코 (001780) 2,260 20 .89 2,220 2,265 2,220 553,248 1,242,772,485
대한제당 (001790) 2,670 -5 -.19 2,660 2,675 2,655 116,962 311,507,940
대한제당우 (001795) 2,260 0 0 2,245 2,270 2,245 6,338 14,285,055
오리온홀딩스 (001800) 15,690 10 .06 15,650 15,700 15,550 130,332 2,037,851,190
삼화콘덴서 (001820) 30,500 -350 -1.13 30,850 31,000 30,350 35,902 1,095,622,350
KISCO홀딩스 (001940) 19,100 200 1.06 18,900 19,130 18,900 9,156 174,447,850
코오롱 (002020) 17,490 790 4.73 16,710 17,580 16,710 189,232 3,249,833,300
코오롱우 (002025) 12,970 260 2.05 12,800 13,050 12,630 11,012 141,563,730
아세아 (002030) 253,000 4000 1.61 249,000 253,500 246,500 1,609 403,352,500
비비안 (002070) 816 -18 -2.16 842 842 816 97,047 79,845,382
경농 (002100) 9,250 50 .54 9,180 9,260 9,150 19,355 178,283,380
고려산업 (002140) 2,880 5 .17 2,890 2,900 2,855 115,047 330,731,080
도화엔지니어링 (002150) 6,950 20 .29 6,950 6,980 6,850 63,044 437,023,200
삼양통상 (002170) 47,700 -100 -.21 48,150 48,150 47,400 3,784 180,237,550
한국수출포장 (002200) 2,635 0 0 2,650 2,650 2,615 28,207 74,031,905
동성제약 (002210) 3,840 -10 -.26 3,845 3,850 3,645 231,124 862,083,485
한일철강 (002220) 1,966 -4 -.2 1,970 1,988 1,950 14,159 27,881,342
고려제강 (002240) 18,130 -50 -.28 18,500 18,500 17,830 12,371 224,817,230
아세아제지 (002310) 7,380 0 0 7,350 7,390 7,300 194,385 1,426,774,770
한진 (002320) 19,510 -150 -.76 19,620 19,780 19,480 9,811 191,783,090
넥센타이어 (002350) 5,300 -20 -.38 5,330 5,350 5,230 233,985 1,235,641,760
넥센타이어1우B (002355) 2,810 -15 -.53 2,795 2,875 2,795 7,027 19,902,305
SH에너지화학 (002360) 502 -3 -.59 504 511 502 226,659 114,281,785
KCC (002380) 286,000 0 0 287,000 287,000 282,000 22,498 6,411,583,000
한독 (002390) 11,640 130 1.13 11,570 11,700 11,450 25,526 296,174,820
범양건영 (002410) 3,590 -35 -.97 3,670 3,675 3,490 2,552,870 9,102,726,310
세기상사 (002420) 5,220 70 1.36 5,100 5,260 5,020 6,481 33,170,440
삼익악기 (002450) 1,206 -9 -.74 1,215 1,215 1,189 177,337 212,508,937
HS화성 (002460) 9,460 -30 -.32 9,360 9,660 9,360 26,797 255,005,330
조흥 (002600) 164,500 1000 .61 164,500 164,500 163,600 7 1,148,900
제일파마홀딩스 (002620) 7,320 -30 -.41 7,360 7,430 7,270 3,481 25,533,560
오리엔트바이오 (002630) 1,464 31 2.16 1,433 1,500 1,416 4,710,415 6,851,205,597
동일제강 (002690) 1,238 4 .32 1,234 1,239 1,217 5,660 6,948,110
신일전자 (002700) 1,441 6 .42 1,435 1,446 1,434 103,689 149,284,857
TCC스틸 (002710) 24,200 -350 -1.43 24,800 24,900 24,050 164,084 3,991,508,000
국제약품 (002720) 5,060 65 1.3 4,995 5,090 4,980 145,575 733,583,280
보락 (002760) 1,083 2 .19 1,079 1,090 1,079 88,354 95,802,500
진흥기업 (002780) 857 -12 -1.38 865 867 851 218,093 186,764,049
진흥기업우B (002785) 3,140 -55 -1.72 3,150 3,200 3,130 2,965 9,324,560
진흥기업2우B (002787) 9,830 200 2.08 10,130 10,130 9,830 29 288,900
아모레G (002790) 21,500 -400 -1.83 22,000 22,050 21,400 203,058 4,383,594,800
아모레G우 (002795) 9,000 20 .22 8,950 9,060 8,930 10,055 90,220,730
아모레G3우(전환) (00279K) 18,080 0 0 18,200 18,200 18,060 2,550 46,123,270
삼영무역 (002810) 12,620 20 .16 12,600 12,670 12,530 12,545 157,800,280
SUN&L (002820) 2,835 75 2.72 2,755 2,885 2,695 10,370 28,311,560
미원상사 (002840) 178,700 -2500 -1.38 181,200 181,900 178,400 2,558 461,335,000
신풍 (002870) 1,265 -34 -2.62 1,347 1,347 1,245 130,480 165,827,320
대유에이텍 (002880) 1,015 1 .1 1,014 1,029 1,007 52,147 52,929,356
TYM (002900) 5,430 50 .93 5,420 5,560 5,350 728,627 3,965,378,020
유성기업 (002920) 1,865 0 0 1,865 1,896 1,861 43,275 80,939,174
한국쉘석유 (002960) 316,500 2000 .64 316,000 316,500 313,500 1,137 358,684,000
금호건설 (002990) 2,660 35 1.33 2,635 2,660 2,590 57,923 153,088,125
금호건설우 (002995) 13,600 -300 -2.16 14,120 14,120 13,560 8,522 116,857,520
부광약품 (003000) 5,060 135 2.74 4,930 5,160 4,930 723,195 3,674,006,930
혜인 (003010) 5,510 140 2.61 5,410 5,510 5,360 117,239 637,468,060
세아제강지주 (003030) 217,500 -3000 -1.36 218,500 221,500 214,000 4,516 981,341,000
에이프로젠바이오로직스 (003060) 817 -48 -5.55 864 864 810 1,496,222 1,248,305,847
코오롱글로벌 (003070) 9,560 190 2.03 9,380 9,560 9,350 72,661 686,770,620
코오롱글로벌우 (003075) 16,090 -60 -.37 16,140 16,140 16,060 1,258 20,268,870
성보화학 (003080) 2,475 0 0 2,470 2,480 2,435 32,484 79,651,495
대웅 (003090) 20,700 -500 -2.36 21,400 21,450 20,450 63,618 1,315,135,850
일성아이에스 (003120) 15,590 110 .71 15,550 15,590 15,460 3,197 49,549,880
디아이 (003160) 16,240 -470 -2.81 16,600 16,700 16,220 440,970 7,207,745,900
일신방직 (003200) 8,440 30 .36 8,410 8,460 8,370 19,899 167,249,670
대원제약 (003220) 14,510 50 .35 14,400 14,520 14,360 55,076 796,372,580
삼양식품 (003230) 874,000 -12000 -1.35 888,000 890,000 870,000 50,957 44,748,479,000
태광산업 (003240) 690,000 5000 .73 684,000 693,000 680,000 557 383,072,000
흥아해운 (003280) 1,720 -4 -.23 1,720 1,733 1,713 552,711 950,134,301
한일홀딩스 (003300) 13,880 -60 -.43 13,940 13,980 13,820 4,234 58,812,780
한국화장품제조 (003350) 45,000 -350 -.77 45,950 45,950 44,600 23,858 1,070,820,050
유화증권 (003460) 2,185 10 .46 2,175 2,185 2,175 2,532 5,531,775
유화증권우 (003465) 2,195 -5 -.23 2,195 2,195 2,130 11,979 26,292,475
유안타증권 (003470) 2,665 0 0 2,670 2,685 2,635 430,490 1,142,084,485
유안타증권우 (003475) 2,920 5 .17 2,920 2,920 2,890 13,764 40,033,220
한진중공업홀딩스 (003480) 3,495 30 .87 3,475 3,510 3,460 14,387 50,222,925
대한항공 (003490) 24,050 200 .84 23,900 24,400 23,850 1,249,710 30,172,672,050
대한항공우 (003495) 22,300 -50 -.22 22,350 22,400 22,200 1,216 27,093,250
영진약품 (003520) 2,075 45 2.22 2,050 2,115 2,040 281,978 587,822,970
한화투자증권 (003530) 3,790 -65 -1.69 3,870 3,875 3,730 1,920,346 7,306,670,460
한화투자증권우 (003535) 6,310 -90 -1.41 6,400 6,400 6,300 5,804 36,799,080
대신증권 (003540) 17,040 50 .29 16,960 17,080 16,950 56,262 958,665,230
대신증권우 (003545) 16,310 100 .62 16,210 16,320 16,210 44,561 725,810,550
대신증권2우B (003547) 15,670 70 .45 15,600 15,690 15,600 33,608 525,389,200
LG (003550) 68,900 -800 -1.15 69,400 69,600 68,500 241,125 16,607,022,400
LG우 (003555) 57,000 300 .53 57,000 57,000 56,700 4,083 232,017,300
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 30,950 1450 4.92 30,000 31,400 28,550 308,399 9,403,126,400
HLB글로벌 (003580) 4,525 80 1.8 4,510 4,555 4,430 262,799 1,181,061,710
방림 (003610) 3,825 175 4.79 3,640 3,990 3,545 243,973 921,120,260
KG모빌리티 (003620) 3,675 -95 -2.52 3,770 3,770 3,640 183,241 678,225,445
미창석유 (003650) 90,000 -1500 -1.64 91,700 91,900 89,000 1,193 107,262,500
포스코퓨처엠 (003670) 129,800 -4500 -3.35 135,100 135,300 129,300 415,231 54,304,372,000
한성기업 (003680) 4,830 -15 -.31 4,845 4,845 4,795 15,320 73,775,160
코리안리 (003690) 8,240 -100 -1.2 8,330 8,340 8,150 305,380 2,509,298,810
삼영 (003720) 4,665 -55 -1.17 4,750 4,785 4,550 352,244 1,629,446,100
진양산업 (003780) 10,400 200 1.96 10,110 10,440 10,080 179,617 1,842,642,240
대한화섬 (003830) 106,300 200 .19 105,500 106,800 105,300 340 36,072,700
보령 (003850) 10,300 -40 -.39 10,340 10,350 10,170 137,941 1,414,754,450
남양유업 (003920) 72,300 400 .56 71,900 73,300 71,800 15,562 1,133,033,700
남양유업우 (003925) 43,450 0 0 43,450 43,800 42,800 12,935 561,158,050
사조대림 (003960) 41,600 -700 -1.65 42,300 42,450 41,350 20,225 842,909,900
롯데정밀화학 (004000) 43,250 800 1.88 42,300 43,400 42,000 69,381 2,984,761,550
현대제철 (004020) 24,500 -50 -.2 24,350 24,650 23,850 483,044 11,749,219,700
SG세계물산 (004060) 323 0 0 323 324 320 234,678 75,621,675
신흥 (004080) 14,490 -10 -.07 14,430 14,490 14,390 582 8,416,890
한국석유 (004090) 12,780 80 .63 12,700 12,790 12,620 144,188 1,832,478,410
태양금속 (004100) 3,095 50 1.64 3,060 3,095 3,030 522,746 1,602,336,445
태양금속우 (004105) 4,820 0 0 4,815 4,820 4,760 10,859 52,075,975
동방 (004140) 2,125 40 1.92 2,085 2,130 2,055 389,849 820,075,885
한솔홀딩스 (004150) 2,475 15 .61 2,460 2,480 2,440 29,591 72,825,695
신세계 (004170) 140,200 1400 1.01 139,000 140,400 138,500 26,976 3,776,056,300
NPC (004250) 4,065 20 .49 4,045 4,080 4,010 20,177 81,589,505
NPC우 (004255) 2,410 20 .84 2,390 2,410 2,380 5,272 12,634,670
남성 (004270) 1,073 -5 -.46 1,085 1,087 1,070 26,075 28,022,096
현대약품 (004310) 3,465 30 .87 3,460 3,470 3,415 66,869 230,358,245
세방 (004360) 12,000 120 1.01 11,880 12,010 11,790 19,309 230,335,070
세방우 (004365) 8,030 140 1.77 7,890 8,110 7,870 16,725 133,513,110
농심 (004370) 348,500 -3500 -.99 354,000 359,000 346,000 31,519 11,036,051,500
삼익THK (004380) 13,990 10 .07 13,980 14,380 13,810 1,430,209 20,101,830,280
서울식품 (004410) 143 0 0 143 144 141 1,070,940 152,555,184
서울식품우 (004415) 1,200 -16 -1.32 1,216 1,224 1,191 2,116 2,557,544
송원산업 (004430) 12,640 190 1.53 12,620 12,670 12,410 63,690 800,354,170
삼일씨엔에스 (004440) 4,775 75 1.6 4,705 5,050 4,700 417,114 2,013,798,430
삼화왕관 (004450) 30,800 -50 -.16 30,850 30,900 30,650 153 4,695,950
세방전지 (004490) 78,300 -1900 -2.37 80,200 80,200 78,100 65,165 5,124,149,800
깨끗한나라 (004540) 2,270 15 .67 2,255 2,275 2,230 63,656 143,632,630
깨끗한나라우 (004545) 11,420 -280 -2.39 11,790 11,790 11,340 2,017 23,089,170
현대비앤지스틸 (004560) 12,980 210 1.64 12,770 13,000 12,610 43,325 554,130,590
삼천리 (004690) 90,000 200 .22 89,700 90,300 89,700 7,847 706,189,400
조광피혁 (004700) 53,400 -300 -.56 53,200 53,500 52,600 1,807 95,582,500
한솔테크닉스 (004710) 4,200 30 .72 4,150 4,225 4,120 65,000 271,020,295
팜젠사이언스 (004720) 4,300 -40 -.92 4,310 4,340 4,240 30,612 130,670,545
써니전자 (004770) 2,075 15 .73 2,045 2,085 2,040 298,191 615,627,100
효성 (004800) 47,750 450 .95 47,500 47,800 47,050 18,831 895,369,900
덕성 (004830) 7,580 70 .93 7,550 7,680 7,450 485,870 3,677,428,700
덕성우 (004835) 11,460 180 1.6 11,810 11,810 11,220 77,710 889,411,720
DRB동일 (004840) 4,445 15 .34 4,400 4,450 4,365 14,748 65,120,190
티웨이홀딩스 (004870) 716 -224 -23.83 781 820 711 11,876,776 8,905,027,600
동일산업 (004890) 40,350 -150 -.37 40,100 40,350 39,900 738 29,532,650
조광페인트 (004910) 5,910 -30 -.51 5,930 5,990 5,890 18,876 111,822,950
씨아이테크 (004920) 1,085 4 .37 1,081 1,095 1,060 111,423 120,071,769
한신공영 (004960) 6,440 160 2.55 6,280 6,490 6,270 33,486 213,472,650
신라교역 (004970) 8,720 50 .58 8,650 8,740 8,610 14,325 124,532,180
성신양회 (004980) 7,610 40 .53 7,550 7,620 7,540 33,273 252,249,130
성신양회우 (004985) 10,660 30 .28 10,720 10,730 10,560 1,271 13,499,490
롯데지주 (004990) 22,500 500 2.27 21,950 22,500 21,750 132,014 2,935,193,450
롯데지주우 (00499K) 25,150 50 .2 25,100 25,200 25,000 92 2,311,650
휴스틸 (005010) 4,355 5 .11 4,350 4,380 4,310 263,459 1,147,372,580
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 49,600 -1300 -2.55 51,400 51,400 49,400 306,101 15,277,526,400
SGC에너지 (005090) 23,000 0 0 23,250 23,250 22,850 17,214 395,717,750
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 90,800 100 .11 90,700 91,700 90,200 32,606 2,963,781,200
녹십자홀딩스 (005250) 14,170 -300 -2.07 14,410 14,420 14,020 113,167 1,604,036,770
녹십자홀딩스2우 (005257) 22,650 50 .22 22,700 22,700 22,200 458 10,240,300
롯데칠성 (005300) 105,000 -700 -.66 105,900 106,100 103,600 22,919 2,394,103,300
롯데칠성우 (005305) 65,600 -300 -.46 65,700 66,000 65,400 209 13,710,500
온타이드 (005320) 530 -6 -1.12 536 536 516 230,594 120,662,228
모나미 (005360) 2,085 0 0 2,085 2,110 2,075 24,754 51,760,645
현대차 (005380) 200,500 700 .35 200,000 201,500 198,900 560,363 112,234,459,200
현대차우 (005385) 156,500 300 .19 156,700 157,100 155,500 46,299 7,240,311,900
현대차2우B (005387) 160,300 -1400 -.87 161,700 162,000 160,000 115,103 18,464,608,100
현대차3우B (005389) 156,000 300 .19 156,000 156,200 154,700 10,680 1,661,866,700
신성통상 (005390) 2,170 10 .46 2,170 2,190 2,160 52,112 113,174,615
코스모화학 (005420) 20,000 -400 -1.96 20,500 20,500 19,850 151,779 3,043,247,480
한국공항 (005430) 51,300 300 .59 50,800 51,400 50,500 9,226 469,345,500
현대지에프홀딩스 (005440) 5,100 10 .2 5,110 5,140 5,060 122,806 626,437,210
POSCO홀딩스 (005490) 248,500 -1500 -.6 250,500 251,000 246,500 179,534 44,629,555,000
삼진제약 (005500) 17,850 200 1.13 17,660 17,900 17,600 45,444 808,468,220
SPC삼립 (005610) 47,050 -700 -1.47 47,800 48,000 46,950 12,568 592,615,400
삼영전자 (005680) 10,380 -10 -.1 10,360 10,420 10,310 21,899 226,923,790
파미셀 (005690) 11,480 810 7.59 10,850 11,610 10,320 2,993,913 33,669,931,420
넥센 (005720) 4,335 10 .23 4,305 4,395 4,300 20,005 86,838,330
넥센우 (005725) 2,950 -30 -1.01 3,005 3,015 2,905 604 1,795,980
크라운해태홀딩스 (005740) 5,410 10 .19 5,380 5,440 5,370 11,324 61,085,910
크라운해태홀딩스우 (005745) 7,700 -40 -.52 7,740 7,750 7,650 233 1,791,890
대림B&Co (005750) 3,940 55 1.42 3,850 3,955 3,850 11,397 44,514,405
신영와코루 (005800) 10,250 20 .2 10,300 10,370 10,150 9,542 97,732,520
풍산홀딩스 (005810) 28,100 400 1.44 27,700 28,400 27,700 53,540 1,507,295,200
원림 (005820) 13,770 -10 -.07 13,850 13,850 13,750 1,382 19,030,170
DB손해보험 (005830) 103,200 300 .29 101,700 103,900 101,300 112,136 11,563,811,400
에스엘 (005850) 27,350 100 .37 27,250 27,550 27,100 108,094 2,946,939,000
휴니드 (005870) 8,550 -40 -.47 8,600 8,690 8,490 265,012 2,275,094,240
대한해운 (005880) 1,719 -1 -.06 1,720 1,726 1,701 1,356,812 2,323,056,521
삼성전자 (005930) 56,900 900 1.61 56,200 57,200 55,900 22,131,007 1,254,587,816,860
삼성전자우 (005935) 46,700 950 2.08 45,950 47,100 45,950 1,237,651 57,732,497,200
NH투자증권 (005940) 15,060 -80 -.53 15,140 15,240 14,970 420,849 6,338,558,150
NH투자증권우 (005945) 13,260 -10 -.08 13,250 13,400 13,200 47,470 629,823,800
이수화학 (005950) 6,690 50 .75 6,640 6,720 6,600 91,293 608,935,380
동부건설 (005960) 3,485 50 1.46 3,470 3,500 3,430 24,876 86,366,975
동부건설우 (005965) 19,760 260 1.33 19,790 19,790 19,510 338 6,633,800
동원산업 (006040) 34,050 250 .74 33,800 34,100 33,350 18,835 636,224,000
화승인더 (006060) 5,030 -70 -1.37 5,110 5,120 4,975 142,676 717,285,530
사조오양 (006090) 8,870 -10 -.11 8,820 8,920 8,770 13,685 121,336,660
삼아알미늄 (006110) 29,850 -350 -1.16 30,200 30,250 29,650 68,195 2,033,389,350
SK디스커버리 (006120) 36,500 50 .14 36,350 36,550 36,050 8,832 320,247,500
SK디스커버리우 (006125) 32,200 100 .31 32,150 32,600 32,100 1,621 52,405,000
한국전자홀딩스 (006200) 753 -5 -.66 757 758 748 24,855 18,705,808
제주은행 (006220) 8,160 0 0 8,160 8,180 8,120 61,701 502,420,780
LS (006260) 128,400 7300 6.03 120,500 129,000 119,600 389,219 48,786,784,900
녹십자 (006280) 133,100 -2100 -1.55 135,000 135,100 131,600 48,133 6,384,518,100
대원전선 (006340) 3,440 25 .73 3,430 3,460 3,395 2,161,975 7,423,594,120
대원전선우 (006345) 4,605 -10 -.22 4,615 4,655 4,475 61,231 279,511,480
GS건설 (006360) 19,560 860 4.6 18,640 19,800 18,470 809,265 15,605,645,900
대구백화점 (006370) 7,000 -140 -1.96 7,400 7,400 6,980 7,838 55,269,450
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,320 -50 -.35 14,330 14,490 14,220 10,460 150,236,340
삼성SDI (006400) 217,500 -2000 -.91 221,500 221,500 215,000 261,388 56,906,326,500
삼성SDI우 (006405) 133,000 -1600 -1.19 135,000 135,000 131,900 2,323 308,974,300
인스코비 (006490) 1,719 -44 -2.5 1,733 1,769 1,700 600,123 1,035,014,644
대림통상 (006570) 2,520 35 1.41 2,485 2,530 2,455 2,507 6,246,965
대한유화 (006650) 109,000 1700 1.58 107,200 110,000 104,200 46,029 5,003,989,900
삼성공조 (006660) 12,450 -20 -.16 12,470 12,530 12,260 165,879 2,050,490,040
영풍제지 (006740) 1,012 -5 -.49 1,018 1,020 1,009 82,540 83,577,707
미래에셋증권 (006800) 8,560 -60 -.7 8,570 8,650 8,530 593,805 5,093,809,980
미래에셋증권우 (006805) 4,540 5 .11 4,535 4,540 4,500 12,702 57,344,150
미래에셋증권2우B (00680K) 4,110 0 0 4,100 4,120 4,070 133,489 547,369,485
AK홀딩스 (006840) 10,000 10 .1 9,990 10,040 9,950 4,562 45,519,030
신송홀딩스 (006880) 7,010 -60 -.85 7,060 7,110 7,000 80,676 568,546,200
태경케미컬 (006890) 12,090 0 0 12,010 12,150 12,010 27,735 334,382,520
우성 (006980) 14,840 50 .34 14,790 14,870 14,760 665 9,830,930
GS리테일 (007070) 15,180 -50 -.33 15,160 15,230 15,080 92,840 1,406,950,990
일신석재 (007110) 2,115 5 .24 2,110 2,150 2,100 1,285,019 2,724,812,245
미래아이앤지 (007120) 832 -27 -3.14 864 870 827 293,549 246,901,674
사조산업 (007160) 34,950 100 .29 34,700 35,200 34,700 3,236 112,944,550
벽산 (007210) 2,095 0 0 2,090 2,100 2,060 135,967 283,139,560
한국특강 (007280) 1,655 -17 -1.02 1,656 1,672 1,654 29,911 49,593,858
오뚜기 (007310) 384,500 -3000 -.77 385,500 387,500 381,500 4,593 1,764,056,000
DN오토모티브 (007340) 20,450 0 0 20,550 20,650 20,100 63,544 1,293,064,950
에이프로젠 (007460) 773 -10 -1.28 797 797 762 2,067,156 1,593,849,613
샘표 (007540) 40,300 -100 -.25 40,450 40,500 40,150 747 30,091,300
일양약품 (007570) 11,270 110 .99 11,150 11,330 11,110 32,931 369,960,920
일양약품우 (007575) 11,250 60 .54 11,170 11,420 11,050 276 3,073,070
동방아그로 (007590) 6,130 0 0 6,130 6,140 6,030 5,231 31,862,360
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 42,600 900 2.16 42,050 43,400 41,300 2,733,702 116,401,209,400
국도화학 (007690) 34,900 1450 4.33 33,450 35,050 33,450 20,388 706,678,150
F&F홀딩스 (007700) 12,470 150 1.22 12,320 12,580 12,320 5,621 69,836,970
코리아써키트 (007810) 13,910 10 .07 14,100 14,110 13,700 541,231 7,528,185,980
코리아써우 (007815) 6,040 130 2.2 6,030 6,040 5,850 4,653 27,623,450
코리아써키트2우B (00781K) 5,500 -160 -2.83 5,660 5,660 5,470 1,444 7,981,370
서연 (007860) 6,830 -80 -1.16 6,860 6,900 6,750 85,982 583,351,330
TP (007980) 1,450 -28 -1.89 1,475 1,475 1,433 312,850 452,786,784
사조동아원 (008040) 1,003 -6 -.59 1,003 1,009 998 283,871 284,583,395
대덕 (008060) 7,140 10 .14 7,100 7,150 7,100 51,122 364,601,080
대덕1우 (00806K) 7,350 10 .14 7,400 7,430 7,340 878 6,461,340
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,440 -40 -.73 5,450 5,490 5,390 47,416 257,703,310
NI스틸 (008260) 3,425 15 .44 3,425 3,435 3,370 140,715 478,962,005
남선알미늄 (008350) 1,398 -4 -.29 1,401 1,408 1,391 396,345 553,423,656
남선알미우 (008355) 15,240 -560 -3.54 15,650 15,670 15,240 2,175 33,444,750
문배철강 (008420) 2,180 5 .23 2,165 2,185 2,155 17,732 38,488,620
서흥 (008490) 16,110 -90 -.56 16,350 16,350 15,990 13,100 210,844,840
일정실업 (008500) 11,360 160 1.43 11,200 11,500 11,200 3,926 44,789,950
윌비스 (008600) 702 2 .29 696 704 690 150,419 104,937,097
아남전자 (008700) 1,880 124 7.06 1,764 2,015 1,745 36,145,662 70,083,028,741
율촌화학 (008730) 35,450 2300 6.94 32,850 36,000 32,600 294,334 10,398,193,650
호텔신라 (008770) 39,350 -200 -.51 39,500 39,550 39,150 63,313 2,488,981,700
호텔신라우 (008775) 30,050 200 .67 30,050 30,100 29,950 309 9,273,650
금비 (008870) 59,000 -200 -.34 59,200 59,600 58,700 1,810 106,875,700
한미사이언스 (008930) 28,750 -50 -.17 28,600 28,850 28,450 95,474 2,734,953,250
동양철관 (008970) 631 -7 -1.1 626 633 621 1,402,034 879,822,041
KCTC (009070) 3,830 15 .39 3,815 3,835 3,785 39,171 148,993,010
경인전자 (009140) 19,010 70 .37 19,130 19,130 18,900 2,438 46,356,650
삼성전기 (009150) 145,300 -2100 -1.42 147,100 147,100 143,500 301,393 43,589,942,800
삼성전기우 (009155) 63,500 -1200 -1.85 64,100 64,500 62,900 10,264 652,432,000
SIMPAC (009160) 3,730 15 .4 3,715 3,770 3,710 15,834 59,100,860
한솔로지스틱스 (009180) 2,255 15 .67 2,240 2,270 2,225 95,978 215,456,330
대양금속 (009190) 1,419 23 1.65 1,396 1,428 1,390 108,284 152,846,799
무림페이퍼 (009200) 2,060 5 .24 2,055 2,070 2,050 69,754 143,807,905
한샘 (009240) 46,300 -100 -.22 46,200 46,650 46,050 13,171 610,882,700
신원 (009270) 1,372 -8 -.58 1,377 1,387 1,363 324,667 445,929,573
광동제약 (009290) 5,630 110 1.99 5,540 5,660 5,490 73,698 410,888,860
참엔지니어링 (009310) 358 -4 -1.1 362 366 352 310,228 110,188,943
아진전자부품 (009320) 1,019 -1 -.1 1,020 1,023 1,012 22,980 23,365,975
태영건설 (009410) 2,700 -115 -4.09 2,830 2,865 2,550 285,253 772,561,130
태영건설우 (009415) 4,390 -190 -4.15 4,695 4,695 4,385 7,497 33,009,890
한올바이오파마 (009420) 39,350 450 1.16 39,050 39,650 38,050 436,762 16,932,759,750
KC그린홀딩스 (009440) 925 -10 -1.07 935 956 918 42,483 39,854,615
경동나비엔 (009450) 81,600 -600 -.73 81,900 82,300 79,900 63,537 5,148,492,400
한창제지 (009460) 720 -4 -.55 718 729 713 100,863 72,252,224
삼화전기 (009470) 42,800 -300 -.7 43,100 43,100 41,900 157,456 6,683,641,300
HD한국조선해양 (009540) 232,500 7000 3.1 228,000 233,000 223,500 228,927 52,509,604,500
무림P&P (009580) 2,710 -10 -.37 2,715 2,735 2,690 78,418 212,504,540
모토닉 (009680) 8,930 -20 -.22 8,950 9,040 8,890 19,081 170,536,320
삼정펄프 (009770) 25,500 -200 -.78 25,700 25,850 25,350 13,217 337,890,700
플레이그램 (009810) 369 -10 -2.64 376 378 366 489,058 180,968,963
한화솔루션 (009830) 22,100 400 1.84 22,000 22,250 21,600 2,021,442 44,222,274,800
한화솔루션우 (009835) 18,910 190 1.01 18,720 19,390 18,660 6,287 118,648,110
명신산업 (009900) 9,580 -1220 -11.3 10,810 10,830 9,570 1,922,184 19,029,229,960
영원무역홀딩스 (009970) 86,700 600 .7 85,300 87,500 85,100 14,132 1,220,583,200
한국내화 (010040) 2,175 20 .93 2,145 2,180 2,135 17,189 37,068,390
OCI홀딩스 (010060) 76,100 300 .4 75,300 77,400 73,700 103,506 7,792,925,000
한국무브넥스 (010100) 5,200 290 5.91 4,990 5,220 4,780 2,425,304 12,235,942,315
LS ELECTRIC (010120) 284,000 45000 18.83 241,000 285,500 235,500 1,877,943 499,209,035,000
고려아연 (010130) 814,000 1000 .12 821,000 832,000 806,000 29,635 24,198,195,000
삼성중공업 (010140) 12,930 220 1.73 12,830 12,980 12,770 10,215,821 131,823,382,010
우진아이엔에스 (010400) 2,965 5 .17 2,990 3,165 2,965 3,344 9,953,915
한솔PNS (010420) 1,175 -10 -.84 1,182 1,185 1,167 28,039 32,910,313
에스엠벡셀 (010580) 1,182 7 .6 1,185 1,185 1,158 59,489 69,685,949
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 111,800 1000 .9 111,000 112,900 108,400 428,870 47,604,104,300
진양폴리 (010640) 7,100 30 .42 7,010 7,130 6,960 65,376 461,102,580
화천기계 (010660) 3,115 30 .97 3,070 3,135 3,070 150,834 469,061,400
화신 (010690) 7,170 10 .14 7,160 7,230 7,070 128,033 914,679,390
평화홀딩스 (010770) 3,745 -130 -3.35 3,770 3,865 3,730 228,166 859,376,190
아이에스동서 (010780) 19,560 -280 -1.41 19,750 19,990 19,250 48,943 956,654,730
퍼스텍 (010820) 3,485 90 2.65 3,415 3,520 3,400 1,459,195 5,059,092,150
S-Oil (010950) 60,500 -400 -.66 60,900 60,900 60,200 86,637 5,244,519,700
S-Oil우 (010955) 40,200 0 0 40,200 40,300 38,200 4,012 159,538,450
삼호개발 (010960) 3,005 -15 -.5 3,025 3,065 2,995 42,023 126,849,080
진원생명과학 (011000) 2,060 -10 -.48 2,070 2,090 2,040 209,053 429,168,355
LG이노텍 (011070) 165,000 900 .55 165,400 166,600 162,600 154,572 25,468,635,600
에넥스 (011090) 530 4 .76 530 538 520 134,497 70,550,849
CJ씨푸드 (011150) 3,075 -20 -.65 3,095 3,110 3,055 171,260 525,940,580
CJ씨푸드1우 (011155) 16,820 -100 -.59 16,840 16,940 16,810 380 6,397,730
롯데케미칼 (011170) 65,700 2300 3.63 63,700 66,400 63,200 301,625 19,656,711,700
HMM (011200) 18,180 80 .44 18,090 18,250 18,010 966,490 17,530,256,280
현대위아 (011210) 42,700 3350 8.51 39,700 42,700 39,500 246,302 10,154,736,400
삼화전자 (011230) 3,020 -10 -.33 3,095 3,095 3,000 52,397 158,274,310
태림포장 (011280) 2,000 1 .05 2,015 2,015 1,994 18,956 37,888,605
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,368 42 3.17 1,326 1,369 1,310 106,606 142,545,689
부산산업 (011390) 74,400 100 .13 74,600 75,000 73,700 4,260 316,352,900
갤럭시아에스엠 (011420) 2,200 135 6.54 2,065 2,215 2,045 2,145,953 4,629,636,535
한농화성 (011500) 15,690 -320 -2 15,920 16,020 15,630 313,383 4,942,918,910
와이투솔루션 (011690) 2,105 -55 -2.55 2,160 2,220 2,100 75,221 159,427,675
한신기계 (011700) 3,460 130 3.9 3,385 3,480 3,355 665,199 2,289,375,930
현대코퍼레이션 (011760) 23,600 -100 -.42 23,500 23,900 23,000 216,099 5,079,363,050
금호석유 (011780) 123,000 2100 1.74 120,000 124,100 119,500 102,753 12,626,223,100
금호석유우 (011785) 55,800 0 0 55,600 56,300 55,100 5,890 329,222,800
SKC (011790) 149,000 -5200 -3.37 154,600 154,700 148,400 576,841 86,520,558,700
STX (011810) 4,315 90 2.13 4,225 4,610 4,155 442,139 1,920,635,295
신성이엔지 (011930) 1,296 0 0 1,300 1,310 1,290 744,750 966,620,576
DB (012030) 1,333 32 2.46 1,301 1,333 1,301 325,776 430,204,251
영흥 (012160) 407 2 .49 406 408 403 62,502 25,337,995
아센디오 (012170) 230 0 0 0 0 0 0 0
계양전기 (012200) 1,545 -5 -.32 1,560 1,569 1,532 90,720 139,780,710
계양전기우 (012205) 3,930 20 .51 3,850 3,940 3,845 505 1,957,625
영화금속 (012280) 861 -3 -.35 852 864 852 36,284 31,178,751
경동인베스트 (012320) 71,700 700 .99 71,400 72,600 70,400 6,666 476,923,500
현대모비스 (012330) 248,000 2500 1.02 245,000 249,500 245,000 150,895 37,361,291,500
한화에어로스페이스 (012450) 643,000 66000 11.44 600,000 659,000 599,000 1,245,770 786,340,917,484
더존비즈온 (012510) 79,300 2800 3.66 76,500 80,300 74,400 641,682 49,742,063,800
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,985 25 .84 2,935 3,005 2,935 61,378 182,035,995
HDC (012630) 13,130 260 2.02 12,970 13,280 12,860 193,711 2,552,385,170
모나리자 (012690) 2,925 -20 -.68 2,935 2,980 2,900 69,177 202,873,590
에스원 (012750) 61,200 1300 2.17 59,200 61,700 59,200 36,636 2,236,125,800
대창 (012800) 1,378 -1 -.07 1,377 1,399 1,365 973,445 1,341,599,667
세우글로벌 (013000) 1,373 9 .66 1,397 1,397 1,350 25,104 34,422,021
일성건설 (013360) 3,105 15 .49 3,070 3,130 3,060 603,443 1,862,504,280
화승코퍼레이션 (013520) 1,559 -8 -.51 1,563 1,575 1,542 61,248 95,341,580
디와이 (013570) 4,085 10 .25 4,075 4,100 4,050 28,237 115,149,235
계룡건설 (013580) 12,900 230 1.82 12,600 12,990 12,590 28,361 363,708,390
까뮤이앤씨 (013700) 1,354 -1 -.07 1,342 1,365 1,335 186,405 250,864,147
지엠비코리아 (013870) 3,650 -10 -.27 3,710 3,715 3,600 13,308 48,555,395
지누스 (013890) 18,800 400 2.17 18,380 18,970 17,870 151,595 2,802,733,070
한익스프레스 (014130) 3,565 -20 -.56 3,560 3,570 3,510 16,893 59,791,300
대영포장 (014160) 1,504 19 1.28 1,478 1,517 1,466 1,662,928 2,477,459,517
금강공업 (014280) 4,155 5 .12 4,160 4,190 4,130 53,688 222,623,370
금강공업우 (014285) 6,450 -20 -.31 6,650 6,650 6,350 398 2,548,850
영보화학 (014440) 4,375 0 0 4,365 4,380 4,315 23,401 101,871,375
극동유화 (014530) 3,445 -5 -.14 3,450 3,455 3,425 40,846 140,383,390
태경비케이 (014580) 4,785 65 1.38 4,680 4,795 4,680 115,827 550,480,625
한솔케미칼 (014680) 112,900 5400 5.02 108,000 113,800 107,700 89,210 9,932,621,300
사조씨푸드 (014710) 5,400 50 .93 5,400 5,450 5,230 111,472 592,492,670
HL D&I (014790) 2,220 5 .23 2,230 2,245 2,190 46,621 103,536,105
동원시스템즈 (014820) 37,350 -350 -.93 37,800 38,000 36,850 19,460 727,918,800
동원시스템즈우 (014825) 18,000 0 0 18,000 18,000 18,000 16 288,000
유니드 (014830) 76,100 2600 3.54 73,700 76,600 73,000 103,874 7,809,454,100
성문전자 (014910) 1,200 1 .08 1,202 1,205 1,195 15,079 18,081,056
성문전자우 (014915) 4,600 -20 -.43 4,550 4,600 4,550 9 41,000
인디에프 (014990) 819 -20 -2.38 832 840 810 553,144 454,529,222
이스타코 (015020) 1,299 29 2.28 1,283 1,303 1,264 364,452 467,914,409
대창단조 (015230) 5,330 0 0 5,380 5,380 5,300 68,855 368,112,910
에이엔피 (015260) 518 6 1.17 512 519 510 33,400 17,170,437
예스코홀딩스 (015360) 51,600 -200 -.39 52,200 52,300 51,600 5,881 305,427,200
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,200 0 0 21,250 21,300 20,950 1,080,543 22,831,084,850
일진홀딩스 (015860) 3,755 -5 -.13 3,740 3,765 3,735 17,436 65,405,680
태경산업 (015890) 4,890 -20 -.41 4,920 4,930 4,870 47,666 233,226,025
대현 (016090) 2,080 -40 -1.89 2,110 2,135 2,080 94,575 198,982,015
삼성증권 (016360) 48,950 -200 -.41 49,100 49,450 48,450 228,022 11,159,014,000
KG스틸 (016380) 5,970 -120 -1.97 6,090 6,140 5,930 316,707 1,904,642,680
한세예스24홀딩스 (016450) 4,000 20 .5 3,970 4,030 3,945 33,913 135,044,835
환인제약 (016580) 11,480 -30 -.26 11,490 11,510 11,380 32,830 375,492,150
신대양제지 (016590) 5,930 0 0 5,950 6,000 5,850 26,879 159,949,080
DB금융투자 (016610) 5,980 0 0 5,980 6,020 5,790 115,372 681,575,210
대성홀딩스 (016710) 6,960 -20 -.29 6,960 6,990 6,920 22,988 159,932,290
두올 (016740) 2,790 -50 -1.76 2,830 2,865 2,790 67,391 189,610,070
퍼시스 (016800) 41,500 0 0 41,100 41,850 41,000 931 38,637,800
웅진 (016880) 909 10 1.11 905 950 899 306,780 280,800,892
광명전기 (017040) 1,566 -2 -.13 1,568 1,575 1,538 203,156 316,338,149
명문제약 (017180) 1,680 12 .72 1,668 1,684 1,657 55,259 92,423,178
우신시스템 (017370) 5,470 -70 -1.26 5,510 5,580 5,420 44,623 244,027,080
서울가스 (017390) 48,200 -50 -.1 48,300 48,400 48,200 2,615 126,288,000
수산중공업 (017550) 2,205 20 .92 2,190 2,225 2,180 173,292 381,111,345
SK텔레콤 (017670) 56,000 -400 -.71 56,200 56,300 55,800 375,811 21,040,897,600
현대엘리베이 (017800) 56,100 400 .72 55,200 57,700 54,900 200,275 11,250,706,100
풀무원 (017810) 14,500 920 6.77 13,660 14,500 13,610 484,340 6,806,477,340
DS단석 (017860) 29,950 -200 -.66 30,250 30,400 29,650 309,382 9,246,048,950
광전자 (017900) 1,869 37 2.02 1,832 1,879 1,832 52,961 98,202,626
E1 (017940) 65,200 0 0 65,100 65,400 64,500 9,136 593,117,000
한국카본 (017960) 14,710 380 2.65 14,430 14,850 14,100 725,876 10,599,488,050
애경산업 (018250) 12,630 30 .24 12,600 12,630 12,510 24,539 308,629,990
삼성에스디에스 (018260) 129,600 -1300 -.99 130,100 131,000 128,100 144,008 18,659,733,600
조일알미늄 (018470) 1,612 -11 -.68 1,623 1,623 1,593 504,423 810,371,375
동원금속 (018500) 1,995 -4 -.2 1,971 2,015 1,970 687,627 1,365,353,653
SK가스 (018670) 228,000 500 .22 229,000 232,500 226,000 7,003 1,608,810,000
한온시스템 (018880) 4,435 15 .34 4,455 4,455 4,350 1,162,572 5,130,574,000
신풍제약 (019170) 9,010 -350 -3.74 9,170 9,200 8,500 885,549 7,847,821,890
신풍제약우 (019175) 14,260 -640 -4.3 14,520 14,520 14,200 14,757 210,743,780
티에이치엔 (019180) 3,100 5 .16 3,065 3,110 3,060 100,782 310,046,360
세아특수강 (019440) 13,190 170 1.31 13,030 13,200 13,030 7,099 93,140,920
엑시큐어하이트론 (019490) 784 -27 -3.33 800 801 775 1,819,584 1,425,025,962
대교 (019680) 2,215 10 .45 2,205 2,215 2,175 28,165 61,803,300
대교우B (019685) 1,288 12 .94 1,297 1,297 1,277 6,579 8,434,094
한섬 (020000) 15,770 -170 -1.07 16,000 16,000 15,690 19,127 302,173,900
키다리스튜디오 (020120) 3,190 85 2.74 3,150 3,360 3,105 303,074 983,745,205
롯데에너지머티리얼즈 (020150) 29,700 1750 6.26 27,950 30,450 27,550 451,596 13,242,734,150
아시아나항공 (020560) 10,590 150 1.44 10,440 10,600 10,410 196,777 2,071,618,700
일진디스플 (020760) 834 -2 -.24 836 845 817 38,669 32,229,770
서원 (021050) 1,244 -3 -.24 1,240 1,265 1,231 363,663 453,019,689
코웨이 (021240) 84,400 -1100 -1.29 84,700 85,600 82,400 115,523 9,686,763,700
세원정공 (021820) 7,900 50 .64 7,780 7,910 7,780 9,352 73,346,670
포스코DX (022100) 19,690 -20 -.1 19,740 19,770 19,380 452,869 8,864,031,390
삼원강재 (023000) 2,340 -5 -.21 2,330 2,350 2,330 3,985 9,320,050
MH에탄올 (023150) 5,110 20 .39 5,090 5,170 5,020 10,357 52,704,490
한국종합기술 (023350) 5,600 80 1.45 5,590 5,600 5,490 26,928 149,551,740
동남합성 (023450) 34,000 750 2.26 33,250 34,000 33,250 1,135 37,840,600
롯데쇼핑 (023530) 59,600 500 .85 58,900 59,900 58,800 62,535 3,722,895,700
다우기술 (023590) 18,660 -30 -.16 18,680 18,780 18,530 38,174 712,252,670
인지컨트롤스 (023800) 6,110 40 .66 6,040 6,150 6,000 47,585 289,002,730
인팩 (023810) 5,940 0 0 5,920 5,990 5,820 14,097 83,064,520
에쓰씨엔지니어링 (023960) 1,336 2 .15 1,322 1,344 1,322 61,002 81,278,795
WISCOM (024070) 1,921 28 1.48 1,893 1,930 1,893 6,959 13,217,245
디씨엠 (024090) 11,540 -10 -.09 11,550 11,630 11,500 2,254 26,028,370
기업은행 (024110) 15,580 110 .71 15,490 15,640 15,460 828,703 12,895,402,360
콜마홀딩스 (024720) 6,760 -60 -.88 6,760 6,830 6,720 53,899 364,264,440
대원화성 (024890) 988 -5 -.5 989 996 985 36,825 36,372,127
덕양산업 (024900) 2,750 5 .18 2,725 2,775 2,725 63,606 174,651,330
KPX케미칼 (025000) 43,300 0 0 43,200 43,500 43,100 3,925 169,778,550
SJM홀딩스 (025530) 3,070 20 .66 3,060 3,075 3,035 15,790 48,148,810
한국단자 (025540) 76,700 -1500 -1.92 78,700 80,100 76,100 37,068 2,852,691,300
미래산업 (025560) 822 -5 -.6 805 828 805 1,131,497 922,320,839
제이준코스메틱 (025620) 3,735 5 .13 3,705 3,755 3,700 4,090 15,242,400
한솔홈데코 (025750) 886 -1 -.11 882 899 875 502,671 443,963,396
이구산업 (025820) 4,560 -100 -2.15 4,650 4,650 4,535 485,201 2,222,235,255
남해화학 (025860) 6,690 40 .6 6,610 6,700 6,610 100,433 669,000,670
한국주강 (025890) 1,787 11 .62 1,776 1,788 1,770 9,837 17,470,685
스틱인베스트먼트 (026890) 8,340 60 .72 8,210 8,350 8,210 28,810 238,618,580
부국철강 (026940) 2,500 -5 -.2 2,490 2,505 2,480 32,421 80,762,345
동서 (026960) 24,250 -1100 -4.34 25,400 25,400 23,800 186,258 4,542,743,050
BGF (027410) 3,465 15 .43 3,425 3,470 3,425 46,539 160,718,530
마니커 (027740) 881 -2 -.23 879 889 876 80,333 70,789,406
한국제지 (027970) 817 0 0 819 820 811 54,527 44,457,665
삼성E&A (028050) 18,510 -220 -1.17 18,780 19,120 18,480 1,425,265 26,647,485,760
동아지질 (028100) 14,130 240 1.73 13,930 14,150 13,830 30,767 431,561,580
삼성물산 (028260) 132,900 2500 1.92 129,800 133,500 129,100 394,727 52,156,059,200
삼성물산우B (02826K) 95,000 -200 -.21 95,200 95,200 93,800 4,349 411,076,200
팬오션 (028670) 3,550 35 1 3,510 3,560 3,480 1,876,550 6,627,026,550
케이씨 (029460) 18,570 100 .54 18,490 18,590 18,370 8,417 155,727,140
신도리코 (029530) 38,400 100 .26 38,200 38,450 38,050 1,736 66,339,800
삼성카드 (029780) 43,500 300 .69 43,200 43,550 42,850 62,089 2,685,518,950
제일기획 (030000) 17,810 -100 -.56 17,820 17,910 17,660 183,853 3,268,413,630
NICE평가정보 (030190) 12,600 100 .8 12,470 12,630 12,430 59,491 748,232,700
KT (030200) 46,550 -250 -.53 47,200 47,200 46,450 406,036 19,395,162,150
다올투자증권 (030210) 2,715 -5 -.18 2,755 2,755 2,715 23,171 63,027,105
교보증권 (030610) 6,240 130 2.13 6,150 6,250 6,130 165,450 1,024,464,490
동원수산 (030720) 5,020 0 0 5,020 5,080 4,965 4,387 21,985,635
신세계인터내셔날 (031430) 10,260 100 .98 10,130 10,370 10,130 85,618 875,530,190
신세계푸드 (031440) 31,300 -350 -1.11 31,500 31,700 31,200 8,706 273,412,650
콤텍시스템 (031820) 575 -6 -1.03 586 588 573 311,156 179,856,566
롯데관광개발 (032350) 7,860 -80 -1.01 7,940 7,970 7,800 316,925 2,487,154,360
황금에스티 (032560) 4,995 110 2.25 4,900 4,995 4,860 11,142 55,057,385
LG유플러스 (032640) 10,650 -90 -.84 10,710 10,810 10,590 581,025 6,211,305,900
삼성생명 (032830) 101,400 -2200 -2.12 102,600 103,600 101,100 277,901 28,322,662,100
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 14,330 -1070 -6.95 15,440 15,440 14,210 680,987 9,964,579,530
체시스 (033250) 1,328 39 3.03 1,300 1,344 1,292 474,043 627,974,330
유나이티드제약 (033270) 19,240 30 .16 19,160 19,360 19,130 14,109 271,296,140
SJG세종 (033530) 4,200 0 0 4,165 4,240 4,150 135,405 568,096,220
KT&G (033780) 105,000 -2400 -2.23 106,700 107,400 103,300 272,611 28,560,865,300
무학 (033920) 6,330 -60 -.94 6,380 6,430 6,280 35,570 225,308,170
두산에너빌리티 (034020) 30,300 2100 7.45 29,400 30,550 29,050 35,485,391 1,065,920,084,150
SBS (034120) 22,450 -1250 -5.27 23,800 23,900 22,300 274,319 6,262,161,600
LG디스플레이 (034220) 9,590 70 .74 9,520 9,590 9,450 794,021 7,570,329,680
파라다이스 (034230) 10,430 -40 -.38 10,500 10,520 10,290 251,370 2,610,023,480
신세계건설 (034300) 18,160 0 0 0 0 0 0 0
NICE (034310) 10,600 -10 -.09 10,570 10,670 10,540 17,477 184,799,330
인천도시가스 (034590) 24,350 50 .21 24,350 24,400 24,250 3,828 93,151,800
SK (034730) 149,300 100 .07 148,100 149,500 147,000 69,451 10,316,310,600
SK우 (03473K) 121,800 100 .08 122,700 122,700 120,500 1,141 138,210,600
한국토지신탁 (034830) 1,002 2 .2 998 1,002 995 192,437 192,275,225
HS애드 (035000) 7,110 0 0 7,090 7,150 7,040 30,149 213,876,230
백산 (035150) 15,450 140 .91 15,270 15,620 15,240 91,045 1,405,708,210
강원랜드 (035250) 16,130 -70 -.43 16,150 16,200 16,050 370,906 5,975,452,200
NAVER (035420) 222,500 1500 .68 221,500 223,000 218,000 630,070 139,359,823,500
신세계 I&C (035510) 12,620 -120 -.94 12,870 12,870 12,540 139,300 1,762,410,350
카카오 (035720) 38,950 -100 -.26 38,950 39,350 38,600 2,601,628 101,519,127,450
콘텐트리중앙 (036420) 8,100 10 .12 8,060 8,260 8,000 21,044 170,485,960
한국가스공사 (036460) 33,350 150 .45 33,200 33,550 32,650 527,316 17,451,515,150
SNT홀딩스 (036530) 29,850 1050 3.65 28,850 29,900 28,300 43,762 1,285,454,250
엔씨소프트 (036570) 170,800 0 0 170,800 171,400 169,400 61,635 10,484,558,500
팜스코 (036580) 2,340 185 8.58 2,180 2,355 2,150 270,106 615,642,550
YG PLUS (037270) 4,160 -20 -.48 4,150 4,200 4,125 301,136 1,251,046,450
LG헬로비전 (037560) 2,420 5 .21 2,415 2,430 2,400 56,472 136,077,420
광주신세계 (037710) 29,800 50 .17 29,850 29,900 29,650 15,335 456,478,200
하나투어 (039130) 56,300 -100 -.18 56,100 56,600 55,700 36,508 2,051,207,100
키움증권 (039490) 117,800 100 .08 117,800 118,200 116,600 75,992 8,933,515,600
HDC랩스 (039570) 8,690 0 0 8,690 8,740 8,500 27,648 238,529,200
상신브레이크 (041650) 2,890 0 0 2,915 2,915 2,875 12,141 35,036,450
한화오션 (042660) 77,600 -300 -.39 79,000 79,300 77,100 4,520,559 351,711,252,000
HD현대인프라코어 (042670) 9,000 110 1.24 9,150 9,160 8,850 5,666,206 50,980,845,820
한미반도체 (042700) 98,400 -2500 -2.48 100,700 100,800 97,700 865,882 85,416,882,400
주연테크 (044380) 356 4 1.14 348 361 343 520,765 183,090,937
KSS해운 (044450) 8,440 -20 -.24 8,450 8,480 8,410 21,124 178,408,690
코스맥스비티아이 (044820) 8,660 10 .12 8,670 8,690 8,580 4,624 39,894,200
대우건설 (047040) 3,725 145 4.05 3,595 3,735 3,570 2,236,264 8,217,817,755
포스코인터내셔널 (047050) 41,450 -650 -1.54 42,500 42,500 41,200 378,425 15,757,347,850
유니온머티리얼 (047400) 2,300 -15 -.65 2,335 2,335 2,285 296,240 681,428,715
한국항공우주 (047810) 58,300 4000 7.37 54,900 60,200 54,800 4,402,358 254,941,776,100
동원F&B (049770) 30,500 -550 -1.77 31,350 31,350 30,500 28,553 874,579,300
우진플라임 (049800) 1,995 -10 -.5 2,025 2,025 1,991 2,286 4,585,308
한전KPS (051600) 44,000 1000 2.33 43,350 44,600 43,300 238,969 10,499,815,650
진양화학 (051630) 5,370 370 7.4 4,990 5,380 4,915 338,307 1,732,533,955
LG생활건강 (051900) 312,000 -3000 -.95 315,000 315,500 310,000 22,597 7,044,556,500
LG생활건강우 (051905) 123,700 -500 -.4 124,200 124,200 122,600 3,298 406,344,700
LG화학 (051910) 239,000 1500 .63 238,000 240,500 236,500 192,906 46,067,767,000
LG화학우 (051915) 122,600 -600 -.49 123,900 123,900 120,900 54,236 6,641,831,500
한전기술 (052690) 71,500 2100 3.03 70,000 72,100 69,100 482,483 34,155,701,200
스카이라이프 (053210) 4,520 -20 -.44 4,515 4,540 4,495 31,548 142,502,460
한미글로벌 (053690) 18,810 380 2.06 18,440 19,000 18,440 308,949 5,795,635,380
테이팩스 (055490) 14,500 190 1.33 14,310 14,530 14,110 11,873 169,687,920
신한지주 (055550) 48,450 0 0 48,350 48,800 48,250 1,384,205 67,061,159,272
현대홈쇼핑 (057050) 49,050 200 .41 48,900 49,450 48,850 14,559 714,237,750
포스코스틸리온 (058430) 32,500 150 .46 32,350 32,700 31,750 17,393 559,823,200
세아홀딩스 (058650) 94,900 800 .85 93,800 94,900 93,500 28 2,634,100
다스코 (058730) 3,155 85 2.77 3,080 3,210 3,045 214,727 671,020,940
KTcs (058850) 2,925 5 .17 2,935 2,940 2,900 152,325 444,255,195
KTis (058860) 2,775 5 .18 2,765 2,780 2,755 148,581 411,263,125
HL홀딩스 (060980) 35,550 150 .42 35,400 35,900 35,300 11,665 414,856,400
산일전기 (062040) 74,900 4600 6.54 70,000 75,000 69,500 1,186,911 87,090,792,000
종근당바이오 (063160) 21,700 100 .46 21,600 21,700 21,300 7,084 152,104,500
현대로템 (064350) 89,700 5900 7.04 86,800 91,100 86,800 3,861,327 344,361,089,500
LG씨엔에스 (064400) 52,100 -1100 -2.07 53,300 53,600 52,000 1,021,817 53,425,660,400
SNT모티브 (064960) 27,800 1850 7.13 26,350 28,200 26,350 59,258 1,631,625,850
LG전자 (066570) 79,700 300 .38 79,500 79,800 78,500 690,231 54,695,953,800
LG전자우 (066575) 38,500 100 .26 38,350 38,500 38,150 18,077 692,115,850
엘앤에프 (066970) 81,300 -1500 -1.81 82,900 83,200 80,700 204,333 16,689,170,200
세이브존I&C (067830) 2,015 15 .75 2,020 2,035 2,000 71,603 144,507,495
셀트리온 (068270) 180,300 -1200 -.66 181,000 181,100 179,100 378,893 68,196,411,100
삼성출판사 (068290) 16,150 -160 -.98 16,060 16,480 16,060 16,573 269,229,450
TKG휴켐스 (069260) 16,610 260 1.59 16,450 16,680 16,280 71,800 1,184,920,030
대호에이엘 (069460) 1,193 7 .59 1,183 1,224 1,183 185,255 221,753,865
대웅제약 (069620) 135,600 -1000 -.73 136,100 136,500 131,900 38,323 5,148,431,300
한세엠케이 (069640) 1,170 7 .6 1,163 1,170 1,152 2,814 3,262,312
DSR제강 (069730) 3,630 0 0 3,665 3,665 3,605 4,184 15,160,295
현대백화점 (069960) 54,100 1600 3.05 52,500 54,500 52,500 111,556 6,029,544,400
모나용평 (070960) 4,160 230 5.85 3,930 4,160 3,875 762,182 3,094,463,260
한국금융지주 (071050) 80,800 -200 -.25 80,200 81,400 80,200 115,619 9,338,234,100
한국금융지주우 (071055) 59,600 0 0 59,500 60,000 59,100 23,052 1,374,122,400
하이스틸 (071090) 2,950 -30 -1.01 2,980 2,980 2,935 84,214 248,406,650
지역난방공사 (071320) 43,200 -400 -.92 43,250 43,600 42,750 8,646 372,131,500
롯데하이마트 (071840) 7,410 -110 -1.46 7,520 7,570 7,370 51,506 384,133,260
코아스 (071950) 8,940 -140 -1.54 9,060 9,060 8,650 17,789 156,380,520
HD현대마린엔진 (071970) 29,500 650 2.25 29,000 29,800 28,250 668,044 19,565,737,050
유엔젤 (072130) 5,090 30 .59 5,030 5,100 4,940 102,234 512,671,660
농심홀딩스 (072710) 64,800 300 .47 64,200 65,500 64,100 8,085 523,561,600
금호타이어 (073240) 5,070 0 0 5,090 5,120 5,010 375,755 1,906,650,830
이엔플러스 (074610) 906 -7 -.77 908 931 888 461,234 415,838,790
새론오토모티브 (075180) 3,410 30 .89 3,380 3,455 3,345 5,686 19,149,265
세진중공업 (075580) 9,150 200 2.23 8,980 9,320 8,800 756,028 6,915,313,930
유니퀘스트 (077500) 7,490 1090 17.03 6,430 7,490 6,370 3,948,094 28,089,232,870
STX엔진 (077970) 30,000 3450 12.99 25,950 31,650 25,650 3,103,094 91,480,239,650
텔코웨어 (078000) 9,220 -20 -.22 9,240 9,240 9,150 1,869 17,129,540
에이블씨엔씨 (078520) 7,060 -30 -.42 7,100 7,100 7,010 50,507 355,590,160
GS (078930) 41,200 650 1.6 40,700 41,200 40,650 198,010 8,117,159,350
GS우 (078935) 39,600 150 .38 39,200 39,650 39,200 9,723 384,553,850
CJ CGV (079160) 5,030 -20 -.4 5,050 5,050 5,010 147,763 742,400,550
현대리바트 (079430) 7,390 -30 -.4 7,420 7,440 7,350 22,787 168,279,150
LIG넥스원 (079550) 306,000 25500 9.09 289,500 319,500 286,000 1,396,298 425,003,942,500
전진건설로봇 (079900) 62,700 600 .97 63,200 67,500 61,500 1,873,976 120,893,263,300
휴비스 (079980) 2,595 -5 -.19 2,610 2,610 2,565 31,096 80,377,165
일진다이아 (081000) 12,760 -40 -.31 12,900 12,900 12,670 23,459 299,797,740
휠라홀딩스 (081660) 38,600 -100 -.26 38,450 38,900 38,300 82,713 3,194,374,100
동양생명 (082640) 4,895 -25 -.51 4,950 4,980 4,855 342,540 1,681,741,890
한화엔진 (082740) 25,950 200 .78 25,950 26,550 25,500 3,979,684 103,537,796,950
그린케미칼 (083420) 7,160 -60 -.83 7,220 7,250 7,060 185,417 1,325,943,120
대한제강 (084010) 15,000 0 0 14,980 15,100 14,910 59,412 890,431,360
동양고속 (084670) 7,150 -10 -.14 7,160 7,300 7,150 450 3,232,570
이월드 (084680) 1,424 -13 -.9 1,437 1,447 1,415 134,294 191,275,179
대상홀딩스 (084690) 11,230 100 .9 11,240 11,520 11,130 566,182 6,396,568,790
대상홀딩스우 (084695) 21,500 950 4.62 20,600 21,500 20,600 20,018 424,909,650
TBH글로벌 (084870) 1,092 4 .37 1,088 1,099 1,087 19,526 21,319,276
엔케이 (085310) 923 38 4.29 885 928 885 321,358 292,046,453
미래에셋생명 (085620) 4,775 -5 -.1 4,780 4,820 4,610 44,549 211,967,930
현대글로비스 (086280) 128,100 2000 1.59 126,100 129,700 125,500 148,844 18,992,687,000
하나금융지주 (086790) 61,200 900 1.49 60,100 61,400 60,100 497,851 30,357,041,800
이리츠코크렙 (088260) 4,035 -5 -.12 4,050 4,050 4,005 25,861 104,119,385
한화생명 (088350) 2,835 60 2.16 2,785 2,840 2,755 2,319,900 6,551,033,330
진도 (088790) 1,776 -27 -1.5 1,810 1,820 1,773 38,734 69,323,836
맥쿼리인프라 (088980) 11,320 50 .44 11,270 11,320 11,220 594,380 6,715,453,590
HDC현대EP (089470) 3,505 35 1.01 3,485 3,525 3,450 22,553 78,854,095
제주항공 (089590) 7,280 -70 -.95 7,360 7,380 7,240 290,924 2,120,143,760
롯데렌탈 (089860) 28,900 850 3.03 27,950 29,000 27,950 48,722 1,396,115,950
평화산업 (090080) 1,090 -54 -4.72 1,131 1,144 1,072 1,161,183 1,260,887,919
노루페인트 (090350) 7,670 -30 -.39 7,720 7,730 7,610 77,251 590,936,140
노루페인트우 (090355) 11,990 -10 -.08 11,910 11,990 11,910 84 1,004,020
메타랩스 (090370) 1,350 53 4.09 1,295 1,371 1,295 44,474 58,731,080
아모레퍼시픽 (090430) 115,000 -3400 -2.87 118,400 118,900 114,300 372,478 43,036,721,500
아모레퍼시픽우 (090435) 34,550 -600 -1.71 35,200 35,200 34,450 11,098 384,939,400
비에이치 (090460) 16,090 -490 -2.96 16,700 16,700 15,830 493,706 7,919,996,930
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,720 -690 -20.23 2,825 2,870 2,700 22,352,601 61,381,155,445
디아이씨 (092200) 5,490 -80 -1.44 5,580 5,720 5,490 1,441,424 8,038,747,780
KEC (092220) 901 -11 -1.21 912 918 900 526,042 475,943,782
KPX홀딩스 (092230) 54,400 400 .74 54,100 54,500 53,600 4,430 238,446,900
기신정기 (092440) 2,440 25 1.04 2,435 2,440 2,410 10,875 26,310,495
동양피스톤 (092780) 4,600 60 1.32 4,505 4,630 4,505 17,367 79,432,260
넥스틸 (092790) 8,810 -90 -1.01 8,820 9,040 8,740 520,718 4,620,491,430
LF (093050) 16,480 -70 -.42 16,500 16,500 16,270 35,756 586,584,190
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,260 35 1.57 2,215 2,270 2,200 564,352 1,263,583,305
후성 (093370) 5,060 -120 -2.32 5,220 5,220 5,050 372,499 1,897,205,050
효성ITX (094280) 11,830 -10 -.08 11,840 11,840 11,800 3,234 38,222,890
맵스리얼티1 (094800) 4,105 15 .37 4,090 4,140 4,085 47,397 194,456,940
AJ네트웍스 (095570) 3,970 0 0 3,970 3,985 3,950 33,627 133,339,845
웅진씽크빅 (095720) 1,565 18 1.16 1,547 1,568 1,547 68,254 106,265,786
JW홀딩스 (096760) 3,015 -15 -.5 3,045 3,045 3,000 46,007 138,547,010
SK이노베이션 (096770) 128,800 300 .23 128,100 129,400 126,700 207,974 26,683,375,900
SK이노베이션우 (096775) 78,900 -500 -.63 79,500 79,500 77,700 1,422 112,438,800
HJ중공업 (097230) 7,090 330 4.88 6,730 7,280 6,630 2,781,707 19,646,819,010
엠씨넥스 (097520) 24,250 300 1.25 23,900 24,350 23,650 101,404 2,441,605,350
CJ제일제당 (097950) 242,000 -4000 -1.63 245,000 245,500 240,500 86,024 20,801,606,500
CJ제일제당 우 (097955) 130,200 -200 -.15 130,400 131,200 129,900 2,852 371,264,000
SK오션플랜트 (100090) 15,020 400 2.74 14,820 15,230 14,550 523,897 7,882,746,420
비상교육 (100220) 4,750 -50 -1.04 4,760 4,790 4,650 30,390 142,656,735
진양홀딩스 (100250) 3,065 15 .49 3,050 3,065 3,045 24,738 75,585,785
SNT에너지 (100840) 28,150 -200 -.71 28,500 29,000 27,650 362,929 10,316,508,300
인바이오젠 (101140) 5,900 1355 29.81 4,565 5,900 4,565 283,868 1,559,229,665
해태제과식품 (101530) 6,130 70 1.16 6,090 6,200 6,070 48,326 297,235,290
동성케미컬 (102260) 3,955 85 2.2 3,900 3,970 3,875 81,105 318,327,370
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 13,020 90 .7 12,940 13,060 12,760 12,248 158,382,130
풍산 (103140) 61,000 1600 2.69 60,900 64,100 60,300 1,158,834 71,795,227,500
일진전기 (103590) 33,200 1450 4.57 31,750 33,200 31,250 1,185,796 38,609,900,700
한국철강 (104700) 7,860 -20 -.25 7,910 7,910 7,800 12,202 95,841,650
KB금융 (105560) 82,100 1100 1.36 81,000 82,300 80,600 1,279,204 104,679,740,200
한세실업 (105630) 12,600 -40 -.32 12,730 12,730 12,560 116,499 1,466,690,750
우진 (105840) 7,940 370 4.89 7,880 8,080 7,730 653,078 5,169,668,650
미원홀딩스 (107590) 73,000 600 .83 73,100 73,200 72,500 141 10,307,600
LX세미콘 (108320) 65,300 1000 1.56 64,300 65,900 63,900 48,900 3,190,021,900
LX하우시스 (108670) 31,400 200 .64 31,000 31,550 30,900 21,721 677,457,400
LX하우시스우 (108675) 18,690 50 .27 18,600 18,770 18,600 4,121 76,889,510
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,390 -180 -2.38 7,570 7,600 7,360 38,189 283,180,550
동인기연 (111380) 16,800 500 3.07 16,300 16,850 16,220 16,515 272,797,920
영원무역 (111770) 44,600 900 2.06 43,150 44,900 43,150 69,632 3,091,690,800
씨에스윈드 (112610) 41,500 650 1.59 41,900 42,100 41,100 343,339 14,230,763,850
GKL (114090) 11,070 -130 -1.16 11,160 11,200 10,960 137,398 1,516,998,570
대성에너지 (117580) 8,040 60 .75 7,980 8,130 7,980 48,594 390,105,050
메타케어 (118000) 330 2 .61 324 334 324 142,883 47,066,883
KC코트렐 (119650) 508 9 1.8 505 536 502 217,461 111,669,333
조선선재 (120030) 96,700 -200 -.21 97,200 97,500 95,900 2,017 194,836,200
코오롱인더 (120110) 34,600 3950 12.89 31,250 34,800 30,900 806,760 26,656,384,250
코오롱인더우 (120115) 20,200 1000 5.21 19,130 20,200 19,130 21,087 415,788,220
아이마켓코리아 (122900) 8,000 90 1.14 7,910 8,010 7,910 26,272 209,309,330
한국화장품 (123690) 6,340 -50 -.78 6,380 6,410 6,300 26,376 167,352,430
SJM (123700) 2,885 0 0 2,885 2,895 2,865 12,847 36,994,475
한국자산신탁 (123890) 2,560 -20 -.78 2,580 2,580 2,555 138,047 353,945,315
현대퓨처넷 (126560) 3,340 -10 -.3 3,340 3,370 3,310 105,893 352,524,725
수산인더스트리 (126720) 21,900 500 2.34 21,800 22,350 21,550 56,507 1,240,095,200
대성산업 (128820) 3,300 95 2.96 3,205 3,525 3,205 1,257,115 4,242,567,770
한미약품 (128940) 262,500 1500 .57 262,000 264,500 257,000 32,335 8,462,539,500
인터지스 (129260) 2,380 -15 -.63 2,385 2,405 2,355 59,077 140,316,700
한전산업 (130660) 12,410 510 4.29 12,110 12,600 12,050 1,655,966 20,386,556,100
화인베스틸 (133820) 1,251 -3 -.24 1,257 1,300 1,250 121,206 153,919,627
미원화학 (134380) 77,600 1900 2.51 75,700 77,700 75,700 64 4,904,000
시디즈 (134790) 24,550 250 1.03 24,350 24,850 24,300 2,346 57,546,250
선진 (136490) 5,740 80 1.41 5,660 5,760 5,610 56,858 323,532,240
에스디바이오센서 (137310) 10,580 70 .67 10,520 10,610 10,160 146,863 1,528,665,300
메리츠금융지주 (138040) 119,100 -400 -.33 119,800 121,100 118,000 249,889 29,816,722,600
코오롱ENP (138490) 6,070 70 1.17 5,980 6,070 5,950 72,401 435,232,150
BNK금융지주 (138930) 11,680 80 .69 11,570 11,690 11,500 770,353 8,962,490,060
DGB금융지주 (139130) 9,770 10 .1 9,770 9,820 9,640 790,697 7,694,527,200
이마트 (139480) 72,600 700 .97 71,800 72,600 70,600 169,846 12,187,003,100
아주스틸 (139990) 3,925 -15 -.38 3,945 3,980 3,915 19,782 77,742,930
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,979 -19 -.95 1,998 2,000 1,977 3,275 6,489,050
다이나믹디자인 (145210) 1,173 0 0 1,195 1,225 1,153 141,178 166,866,749
케이탑리츠 (145270) 954 -7 -.73 966 966 948 125,959 120,035,520
덴티움 (145720) 74,900 -100 -.13 74,700 75,600 73,600 47,490 3,547,184,300
삼양사 (145990) 45,300 100 .22 45,050 45,350 44,950 6,967 314,138,300
삼양사우 (145995) 29,950 500 1.7 29,450 29,950 29,450 1,225 36,248,800
한국ANKOR유전 (152550) 296 1 .34 295 298 292 1,132,840 334,338,883
DSR (155660) 3,880 30 .78 3,890 3,895 3,855 7,565 29,258,075
애경케미칼 (161000) 7,280 60 .83 7,220 7,340 7,190 127,679 926,928,170
한국타이어앤테크놀로지 (161390) 38,250 50 .13 38,300 38,300 37,900 155,239 5,920,542,100
한국콜마 (161890) 56,500 -900 -1.57 57,300 57,600 56,200 268,412 15,206,331,500
동일고무벨트 (163560) 8,000 30 .38 8,020 8,030 7,890 100,648 801,448,050
한국패러랠 (168490) 119 -1 -.83 120 123 119 1,235,821 148,760,206
동아에스티 (170900) 49,750 450 .91 49,300 49,850 48,700 32,039 1,571,330,800
JB금융지주 (175330) 18,100 -120 -.66 18,200 18,420 18,060 257,339 4,681,647,780
PI첨단소재 (178920) 20,200 -900 -4.27 20,900 21,150 20,200 173,482 3,543,592,100
한진칼 (180640) 83,800 -500 -.59 83,000 85,000 82,600 33,188 2,779,336,100
한진칼우 (18064K) 24,500 -50 -.2 24,350 24,550 24,300 780 19,084,800
NHN (181710) 19,090 560 3.02 18,650 19,120 18,460 61,790 1,165,291,110
아세아시멘트 (183190) 10,200 90 .89 10,100 10,260 10,100 29,303 298,113,210
종근당 (185750) 80,800 -200 -.25 81,000 81,100 80,300 49,151 3,959,322,400
더블유게임즈 (192080) 48,750 -200 -.41 49,000 49,300 48,350 47,956 2,334,695,000
쿠쿠홀딩스 (192400) 21,700 -250 -1.14 21,950 22,000 21,550 18,513 401,586,450
드림텍 (192650) 8,090 -60 -.74 8,180 8,210 8,050 239,749 1,944,295,350
코스맥스 (192820) 157,400 4200 2.74 154,200 158,400 153,400 83,780 13,121,898,900
제이에스코퍼레이션 (194370) 15,000 50 .33 14,820 15,120 14,820 23,480 351,475,310
해성디에스 (195870) 32,350 -300 -.92 33,000 33,000 31,350 242,467 7,749,515,550
서연이화 (200880) 12,250 50 .41 12,260 12,290 12,050 81,921 996,865,790
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 46,100 250 .55 45,650 46,300 45,100 193,565 8,869,029,400
삼성바이오로직스 (207940) 1,175,000 -10000 -.84 1,177,000 1,188,000 1,163,000 54,249 63,726,191,000
디와이파워 (210540) 12,610 10 .08 12,780 12,780 12,490 35,499 448,352,210
SK디앤디 (210980) 8,230 20 .24 8,210 8,360 7,900 299,476 2,420,915,790
한솔제지 (213500) 8,770 60 .69 8,710 8,820 8,660 69,886 609,874,370
이노션 (214320) 18,660 90 .48 18,580 18,700 18,510 55,441 1,033,395,420
금호에이치티 (214330) 620 1 .16 619 624 615 288,823 178,813,282
경보제약 (214390) 6,290 340 5.71 6,000 6,420 5,950 70,437 439,332,210
토니모리 (214420) 6,320 -30 -.47 6,350 6,380 6,250 83,457 526,032,870
잇츠한불 (226320) 11,620 -50 -.43 11,670 11,780 11,540 21,279 246,713,210
현대코퍼레이션홀딩스 (227840) 10,500 -70 -.66 10,550 10,650 10,470 12,816 134,636,960
LS에코에너지 (229640) 41,550 850 2.09 40,700 41,900 40,050 571,775 24,024,332,250
JW생명과학 (234080) 10,390 -30 -.29 10,490 10,490 10,380 13,720 142,762,380
두산밥캣 (241560) 49,950 450 .91 49,550 50,600 49,100 367,796 18,345,486,850
화승엔터프라이즈 (241590) 11,170 -120 -1.06 11,400 11,400 10,950 213,775 2,369,881,030
에이플러스에셋 (244920) 4,080 -25 -.61 4,175 4,175 4,000 36,531 147,907,425
솔루엠 (248070) 17,610 10 .06 17,680 17,680 17,540 86,238 1,516,362,260
샘표식품 (248170) 25,900 -200 -.77 26,100 26,150 25,650 10,513 271,482,450
일동제약 (249420) 11,750 -140 -1.18 11,880 11,880 11,710 46,545 547,657,050
넷마블 (251270) 46,150 600 1.32 45,500 46,200 45,000 68,544 3,142,082,150
크래프톤 (259960) 321,500 -1000 -.31 324,000 324,500 316,000 228,537 73,247,939,500
크라운제과 (264900) 8,030 10 .12 8,020 8,050 7,990 10,712 85,884,870
크라운제과우 (26490K) 9,350 -130 -1.37 9,530 9,530 9,310 4,673 43,827,120
HD현대 (267250) 76,700 -600 -.78 77,300 77,700 76,500 216,884 16,657,901,100
HD현대일렉트릭 (267260) 394,000 21500 5.77 373,000 395,000 368,500 472,809 182,492,322,496
HD현대건설기계 (267270) 76,900 1500 1.99 75,700 78,100 74,200 535,003 41,040,605,700
경동도시가스 (267290) 17,540 -20 -.11 17,530 17,570 17,450 9,793 171,325,670
아시아나IDT (267850) 11,770 -30 -.25 11,700 11,860 11,670 5,737 67,555,440
미원에스씨 (268280) 141,900 -1500 -1.05 143,300 143,300 141,000 1,181 168,302,900
오리온 (271560) 107,700 -900 -.83 108,300 108,600 106,900 112,021 12,051,660,800
일진하이솔루스 (271940) 16,060 -110 -.68 16,170 16,170 15,910 47,960 766,546,220
제일약품 (271980) 11,110 30 .27 11,020 11,270 11,020 6,874 76,054,630
한화시스템 (272210) 35,700 1350 3.93 35,350 36,800 34,950 9,800,824 348,625,076,600
진에어 (272450) 9,760 -50 -.51 9,810 9,830 9,680 191,683 1,866,639,260
삼양패키징 (272550) 14,520 -150 -1.02 14,730 14,730 14,500 29,431 428,621,170
에이피알 (278470) 54,000 -1300 -2.35 55,100 57,000 53,600 676,384 37,038,002,200
롯데웰푸드 (280360) 109,400 1100 1.02 108,500 109,600 107,600 15,497 1,684,025,600
케이씨텍 (281820) 38,750 1750 4.73 37,650 41,400 37,650 409,264 16,205,196,900
BGF리테일 (282330) 104,700 600 .58 103,200 105,000 102,800 48,485 5,041,605,300
쿠쿠홈시스 (284740) 20,150 440 2.23 19,730 20,200 19,670 23,148 463,545,140
SK케미칼 (285130) 44,250 500 1.14 43,550 44,750 43,050 35,014 1,537,024,950
SK케미칼우 (28513K) 20,700 200 .98 20,750 20,750 20,300 2,262 46,362,850
롯데이노베이트 (286940) 20,300 -50 -.25 20,350 20,350 19,990 18,582 374,724,750
하나제약 (293480) 10,280 100 .98 10,190 10,310 10,150 20,653 211,320,930
신한알파리츠 (293940) 5,820 30 .52 5,790 5,820 5,760 110,942 643,717,390
HDC현대산업개발 (294870) 19,350 850 4.59 18,530 19,590 18,210 713,428 13,768,289,990
효성화학 (298000) 37,600 50 .13 37,650 37,800 36,750 9,388 349,996,350
효성티앤씨 (298020) 241,000 6500 2.77 237,000 241,500 232,500 22,181 5,269,039,000
효성중공업 (298040) 506,000 22000 4.55 490,000 513,000 480,000 123,985 61,984,898,000
HS효성첨단소재 (298050) 211,000 5000 2.43 207,000 214,000 203,000 23,323 4,854,694,500
에어부산 (298690) 2,265 -20 -.88 2,315 2,315 2,265 213,070 484,415,755
한일시멘트 (300720) 16,200 180 1.12 16,040 16,330 15,800 83,933 1,351,715,020
SK바이오사이언스 (302440) 47,600 -650 -1.35 48,100 48,100 47,450 101,463 4,831,986,350
세아제강 (306200) 147,000 200 .14 146,800 148,000 144,600 11,165 1,629,908,700
현대오토에버 (307950) 140,500 1600 1.15 138,600 140,500 138,300 48,578 6,772,740,900
씨티알모빌리티 (308170) 5,810 -120 -2.02 5,950 5,950 5,800 2,999 17,594,640
우리금융지주 (316140) 17,240 110 .64 17,130 17,340 17,100 1,210,976 20,854,580,490
자이에스앤디 (317400) 3,395 50 1.49 3,350 3,410 3,320 39,607 133,697,190
HD현대에너지솔루션 (322000) 26,000 750 2.97 25,400 26,100 25,300 113,655 2,931,233,800
카카오뱅크 (323410) 23,950 -150 -.62 24,000 24,400 23,550 593,714 14,204,986,650
SK바이오팜 (326030) 124,800 -3000 -2.35 129,000 129,000 123,500 321,000 40,082,014,000
HD현대중공업 (329180) 331,500 5000 1.53 328,000 338,500 317,000 673,953 220,780,816,500
롯데리츠 (330590) 3,275 25 .77 3,270 3,280 3,240 402,691 1,317,346,160
이지스밸류리츠 (334890) 4,265 15 .35 4,250 4,300 4,250 61,466 262,757,170
두산퓨얼셀 (336260) 16,450 170 1.04 16,320 16,500 16,200 233,069 3,813,634,480
두산퓨얼셀1우 (33626K) 4,715 -20 -.42 4,725 4,760 4,680 8,685 40,949,740
두산퓨얼셀2우B (33626L) 7,680 -30 -.39 7,740 7,750 7,640 1,530 11,754,060
솔루스첨단소재 (336370) 10,010 -10 -.1 10,030 10,200 9,800 271,253 2,721,091,930
솔루스첨단소재1우 (33637K) 2,160 -5 -.23 2,165 2,180 2,115 45,542 97,624,400
솔루스첨단소재2우B (33637L) 4,380 5 .11 4,380 4,425 4,295 12,106 52,862,265
NH프라임리츠 (338100) 4,440 15 .34 4,400 4,440 4,400 20,753 91,960,670
교촌에프앤비 (339770) 5,500 -100 -1.79 5,660 5,660 5,500 89,572 494,632,600
KCC글라스 (344820) 33,450 -850 -2.48 34,200 34,600 33,400 84,379 2,852,197,650
제이알글로벌리츠 (348950) 2,465 -20 -.8 2,495 2,495 2,450 380,283 937,789,540
이지스레지던스리츠 (350520) 3,980 0 0 3,995 3,995 3,970 21,094 83,949,575
하이브 (352820) 243,000 3000 1.25 241,500 245,500 238,500 125,070 30,377,297,000
대덕전자 (353200) 20,350 -500 -2.4 20,900 20,950 20,100 637,587 13,019,897,100
대덕전자1우 (35320K) 8,220 -130 -1.56 8,360 8,380 8,190 5,729 47,142,830
코람코라이프인프라리츠 (357120) 4,085 0 0 4,055 4,100 4,055 55,605 226,754,620
미래에셋맵스리츠 (357250) 2,505 5 .2 2,505 2,505 2,480 30,947 77,224,775
마스턴프리미어리츠 (357430) 1,508 3 .2 1,507 1,510 1,505 24,073 36,275,328
SK아이이테크놀로지 (361610) 25,700 500 1.98 25,600 25,700 24,700 200,708 5,070,537,450
티와이홀딩스 (363280) 2,665 15 .57 2,630 2,670 2,605 17,033 44,961,015
티와이홀딩스우 (36328K) 3,990 -125 -3.04 4,115 4,115 3,980 6,132 24,475,220
ESR켄달스퀘어리츠 (365550) 4,810 -35 -.72 4,860 4,875 4,800 131,751 636,139,155
한컴라이프케어 (372910) 3,405 125 3.81 3,260 3,585 3,260 2,358,791 8,296,271,225
LG에너지솔루션 (373220) 350,500 -3000 -.85 355,000 355,000 347,500 132,978 46,555,845,500
DL이앤씨 (375500) 38,800 1350 3.6 37,150 39,250 36,950 268,155 10,342,705,150
DL이앤씨우 (37550K) 16,440 240 1.48 16,300 16,550 16,170 6,898 113,072,350
DL이앤씨2우(전환) (37550L) 23,600 900 3.96 23,250 23,800 22,850 9,053 212,692,750
디앤디플랫폼리츠 (377190) 3,115 5 .16 3,115 3,140 3,100 76,290 238,084,080
카카오페이 (377300) 31,800 -450 -1.4 32,050 32,700 31,450 226,236 7,220,315,450
바이오노트 (377740) 4,620 -5 -.11 4,645 4,650 4,580 67,198 309,172,085
화승알앤에이 (378850) 2,990 -5 -.17 2,995 3,015 2,970 54,278 162,210,280
케이카 (381970) 13,450 -50 -.37 13,500 13,580 13,450 50,934 688,043,440
F&F (383220) 73,800 700 .96 72,100 73,800 71,400 63,374 4,615,032,000
LX홀딩스 (383800) 6,820 30 .44 6,800 6,830 6,790 117,243 798,380,120
LX홀딩스1우 (38380K) 7,910 50 .64 7,950 7,950 7,810 910 7,152,900
SK리츠 (395400) 5,000 -40 -.79 5,040 5,090 5,000 285,133 1,438,817,910
미래에셋글로벌리츠 (396690) 2,600 0 0 2,600 2,610 2,580 44,915 116,636,420
NH올원리츠 (400760) 3,440 40 1.18 3,370 3,460 3,370 67,244 230,415,570
SK스퀘어 (402340) 99,100 -800 -.8 99,000 101,000 98,800 242,264 24,164,704,100
쏘카 (403550) 15,100 0 0 15,110 15,250 15,080 2,659 40,147,930
신한서부티엔디리츠 (404990) 3,430 -20 -.58 3,425 3,450 3,405 53,200 181,867,900
KB발해인프라 (415640) 7,380 -60 -.81 7,480 7,480 7,370 101,476 749,282,260
코람코더원리츠 (417310) 4,620 50 1.09 4,570 4,625 4,560 54,226 248,993,200
KB스타리츠 (432320) 3,275 55 1.71 3,225 3,280 3,205 71,512 231,896,950
HD현대마린솔루션 (443060) 155,500 -3400 -2.14 158,900 159,000 155,200 108,671 17,058,887,400
유니드비티플러스 (446070) 3,660 25 .69 3,635 3,675 3,625 10,045 36,593,245
삼성FN리츠 (448730) 4,515 65 1.46 4,450 4,515 4,445 29,245 130,667,375
에코프로머티 (450080) 81,700 -1800 -2.16 83,900 85,400 80,800 1,047,230 86,952,199,600
코오롱모빌리티그룹 (450140) 2,740 -35 -1.26 2,775 2,825 2,715 325,870 898,963,800
코오롱모빌리티그룹우 (45014K) 4,400 -20 -.45 4,475 4,475 4,300 3,797 16,607,415
한화리츠 (451800) 3,515 35 1.01 3,500 3,515 3,455 334,354 1,169,701,265
한화갤러리아 (452260) 1,334 -6 -.45 1,339 1,358 1,307 2,344,591 3,115,814,413
한화갤러리아우 (45226K) 2,400 -75 -3.03 2,445 2,445 2,390 3,979 9,540,865
현대그린푸드 (453340) 13,500 20 .15 13,520 13,520 13,420 30,129 405,697,080
두산로보틱스 (454910) 76,300 7100 10.26 69,800 77,000 69,100 3,720,345 279,167,468,100
OCI (456040) 65,000 2900 4.67 62,700 65,200 62,600 111,318 7,126,088,900
이수스페셜티케미컬 (457190) 49,750 1800 3.75 47,700 51,500 46,950 1,304,831 64,848,425,300
동국씨엠 (460850) 6,850 140 2.09 6,710 6,900 6,670 128,150 874,043,870
동국제강 (460860) 8,440 110 1.32 8,330 8,470 8,290 104,091 872,323,940
조선내화 (462520) 14,740 30 .2 14,620 14,850 14,620 5,546 81,402,860
시프트업 (462870) 62,500 -6300 -9.16 68,600 68,600 61,800 495,137 31,925,938,400
STX그린로지스 (465770) 8,730 -50 -.57 8,760 9,180 8,690 96,472 852,524,100
SK이터닉스 (475150) 15,430 1000 6.93 14,430 16,030 14,210 4,241,341 65,453,577,200
더본코리아 (475560) 30,650 150 .49 30,250 30,750 30,250 62,873 1,921,044,000
신한글로벌액티브리츠 (481850) 1,696 21 1.25 1,675 1,719 1,675 162,910 276,202,554
엠앤씨솔루션 (484870) 67,700 4600 7.29 65,800 70,400 65,800 531,942 36,089,678,200
HS효성 (487570) 30,600 450 1.49 30,100 30,950 30,100 14,457 442,341,500
한화비전 (489790) 51,800 -100 -.19 51,700 52,400 50,400 2,670,145 137,521,827,237
GS피앤엘 (499790) 20,000 -400 -1.96 20,400 20,550 19,970 34,766 698,274,900
엘브이엠씨홀딩스 (900140) 1,660 -38 -2.24 1,678 1,697 1,659 365,255 610,502,893
프레스티지바이오파마 (950210) 15,420 -110 -.71 15,550 15,610 15,040 117,715 1,790,593,920

Leave a Comment