KOSPI 20250220

KOSPI 일별 조회 데이터 [962] (2025-02-20)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,240 0 0 6,240 6,300 6,200 47,712 297,571,370
KR모터스 (000040) 394 2 .51 394 400 391 109,429 43,075,742
경방 (000050) 6,290 0 0 6,290 6,340 6,260 3,408 21,464,090
삼양홀딩스 (000070) 63,600 800 1.27 63,100 64,200 62,800 17,113 1,090,164,900
삼양홀딩스우 (000075) 60,900 900 1.5 60,000 61,000 60,000 2,916 177,273,600
하이트진로 (000080) 19,400 210 1.09 19,200 19,420 19,200 217,986 4,215,910,160
하이트진로2우B (000087) 15,230 -10 -.07 15,240 15,260 15,220 2,176 33,135,700
유한양행 (000100) 122,200 -500 -.41 123,000 126,000 121,900 889,960 109,968,411,100
유한양행우 (000105) 108,500 -1200 -1.09 110,000 112,500 107,800 12,349 1,358,656,800
CJ대한통운 (000120) 97,500 2100 2.2 94,200 97,500 93,800 92,617 8,928,389,600
하이트진로홀딩스 (000140) 8,870 0 0 8,870 8,920 8,800 12,402 109,635,780
하이트진로홀딩스우 (000145) 10,200 0 0 10,620 10,620 10,150 2,631 27,199,600
두산 (000150) 342,500 -14500 -4.06 345,500 357,000 335,000 155,254 53,344,836,500
두산우 (000155) 150,200 -7400 -4.7 155,600 157,600 148,500 18,209 2,755,168,700
두산2우B (000157) 131,700 -5400 -3.94 137,100 137,600 129,200 2,110 278,322,100
성창기업지주 (000180) 1,290 9 .7 1,287 1,291 1,279 24,527 31,478,178
DL (000210) 34,550 400 1.17 34,200 34,800 34,200 43,902 1,513,536,350
DL우 (000215) 19,340 120 .62 19,350 19,670 18,950 408 7,871,840
유유제약 (000220) 4,545 -25 -.55 4,565 4,605 4,530 44,569 203,659,405
유유제약1우 (000225) 4,815 55 1.16 4,835 4,835 4,735 4,267 20,419,825
유유제약2우B (000227) 9,680 -30 -.31 9,740 9,740 9,630 1,785 17,241,490
일동홀딩스 (000230) 6,580 40 .61 6,540 6,580 6,490 21,448 140,083,300
한국앤컴퍼니 (000240) 16,190 100 .62 16,050 16,230 15,900 81,401 1,307,093,410
기아 (000270) 94,500 -500 -.53 94,100 94,800 93,500 1,078,110 101,317,649,200
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,900 -200 -1.42 14,100 14,100 13,850 14,446 201,226,970
노루홀딩스우 (000325) 29,000 -100 -.34 28,700 29,000 28,700 57 1,640,000
한화손해보험 (000370) 4,120 -45 -1.08 4,150 4,205 4,100 240,097 993,982,640
삼화페인트 (000390) 6,510 0 0 6,500 6,530 6,450 40,676 264,408,330
롯데손해보험 (000400) 1,856 14 .76 1,842 1,874 1,838 196,800 366,457,918
대원강업 (000430) 3,755 35 .94 3,730 3,785 3,715 52,675 197,480,550
CR홀딩스 (000480) 5,500 -10 -.18 5,500 5,540 5,480 6,189 33,994,520
대동 (000490) 12,070 -850 -6.58 12,870 12,870 12,050 995,926 12,304,748,080
가온전선 (000500) 57,300 -600 -1.04 59,100 60,700 56,300 122,115 7,119,683,900
삼일제약 (000520) 12,190 -200 -1.61 12,730 12,750 12,190 194,942 2,431,698,290
흥국화재 (000540) 3,315 30 .91 3,300 3,320 3,265 48,066 158,099,290
흥국화재우 (000545) 5,020 -10 -.2 4,990 5,050 4,990 3,542 17,728,380
CS홀딩스 (000590) 73,500 100 .14 73,100 74,000 72,000 442 32,400,400
동아쏘시오홀딩스 (000640) 97,400 1100 1.14 96,600 98,800 95,600 17,878 1,736,585,600
천일고속 (000650) 39,500 0 0 39,200 39,850 39,000 73 2,866,100
SK하이닉스 (000660) 212,000 -6500 -2.97 217,000 218,500 211,000 3,080,242 661,408,632,000
영풍 (000670) 417,000 2000 .48 415,000 421,500 412,000 2,951 1,231,563,500
LS네트웍스 (000680) 4,425 -255 -5.45 4,640 4,690 4,375 3,191,587 14,348,785,675
유수홀딩스 (000700) 5,400 0 0 5,400 5,430 5,360 13,636 73,742,190
현대건설 (000720) 35,650 -550 -1.52 36,150 36,150 34,750 1,166,312 41,240,819,050
현대건설우 (000725) 52,000 -1200 -2.26 53,200 53,200 50,700 4,922 252,891,100
이화산업 (000760) 10,330 -140 -1.34 10,470 10,470 10,310 459 4,759,710
삼성화재 (000810) 396,000 -7000 -1.74 403,500 413,500 394,000 111,448 44,754,093,000
삼성화재우 (000815) 299,000 -1500 -.5 300,500 304,500 296,000 7,586 2,271,866,500
화천기공 (000850) 30,000 -300 -.99 30,050 30,050 29,500 3,223 95,963,250
강남제비스코 (000860) 24,500 -200 -.81 24,750 24,750 24,300 2,251 55,158,900
한화 (000880) 44,050 -3850 -8.04 46,200 47,400 42,600 2,338,660 103,356,579,750
한화우 (000885) 41,900 -1050 -2.44 41,500 44,900 41,500 1,076 44,837,600
한화3우B (00088K) 18,330 -1240 -6.34 19,660 19,660 18,150 309,162 5,740,250,060
보해양조 (000890) 470 -1 -.21 470 479 468 168,892 79,785,117
유니온 (000910) 6,130 250 4.25 5,870 6,430 5,810 5,130,770 31,835,476,370
전방 (000950) 18,380 160 .88 18,400 18,890 18,110 1,579 28,650,370
한국주철관 (000970) 6,110 20 .33 6,110 6,160 6,080 21,397 130,515,850
DB하이텍 (000990) 45,700 1300 2.93 45,250 47,000 44,700 723,598 33,383,551,800
페이퍼코리아 (001020) 768 -29 -3.64 803 803 753 103,733 79,763,195
CJ (001040) 104,000 1600 1.56 103,000 107,400 102,700 145,003 15,216,320,200
CJ우 (001045) 59,200 300 .51 58,800 59,400 58,600 2,609 153,806,500
CJ4우(전환) (00104K) 84,700 500 .59 84,000 86,000 83,600 14,914 1,262,860,200
JW중외제약 (001060) 23,000 100 .44 22,900 23,400 22,800 90,654 2,095,799,200
JW중외제약우 (001065) 29,900 200 .67 29,950 29,950 29,900 24 717,650
JW중외제약2우B (001067) 61,700 -100 -.16 61,700 61,700 61,700 6 370,200
대한방직 (001070) 5,420 -50 -.91 5,500 5,500 5,370 2,509 13,609,350
만호제강 (001080) 22,450 -550 -2.39 22,850 22,850 22,300 3,581 80,524,050
LX인터내셔널 (001120) 28,500 -200 -.7 28,750 28,850 28,350 424,309 12,126,858,700
대한제분 (001130) 130,900 -400 -.3 131,300 131,400 129,800 343 44,817,200
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,715 -95 -3.38 2,820 2,825 2,700 1,508,937 4,174,166,610
금호전기 (001210) 799 -11 -1.36 810 817 787 385,644 306,608,864
동국홀딩스 (001230) 7,360 100 1.38 7,310 7,370 7,250 34,825 254,746,160
GS글로벌 (001250) 2,715 15 .56 2,700 2,730 2,675 715,622 1,933,628,085
남광토건 (001260) 8,170 -40 -.49 8,160 8,210 8,050 32,517 264,626,650
부국증권 (001270) 27,100 150 .56 27,100 27,100 26,850 4,049 109,041,900
부국증권우 (001275) 21,950 100 .46 22,000 22,000 21,950 348 7,639,600
상상인증권 (001290) 425 5 1.19 421 428 415 174,005 73,283,127
백광산업 (001340) 7,190 -50 -.69 7,230 7,380 7,180 214,364 1,561,078,610
삼성제약 (001360) 1,598 0 0 1,600 1,614 1,573 366,978 584,897,821
SG글로벌 (001380) 3,490 -100 -2.79 3,545 3,580 3,440 1,094,746 3,845,206,335
KG케미칼 (001390) 3,885 50 1.3 3,890 3,900 3,825 130,586 505,697,490
태원물산 (001420) 3,300 -25 -.75 3,255 3,375 3,255 9,257 30,702,075
세아베스틸지주 (001430) 19,660 310 1.6 19,250 19,710 19,150 113,808 2,223,551,610
대한전선 (001440) 12,970 -450 -3.35 13,370 13,420 12,960 1,962,813 25,689,680,410
현대해상 (001450) 24,450 -150 -.61 24,500 24,750 24,150 320,030 7,801,033,400
BYC (001460) 27,500 -200 -.72 27,700 28,300 27,500 1,781 49,310,250
BYC우 (001465) 12,500 -40 -.32 12,540 12,540 12,400 1,355 16,887,080
삼부토건 (001470) 927 -23 -2.42 947 950 920 5,642,322 5,254,106,333
현대차증권 (001500) 6,320 -60 -.94 6,320 6,430 6,310 158,993 1,009,729,310
SK증권 (001510) 484 0 0 484 486 482 612,101 295,885,123
SK증권우 (001515) 1,731 -30 -1.7 1,760 1,760 1,724 5,533 9,565,334
동양 (001520) 670 -5 -.74 673 676 670 179,168 120,491,072
동양우 (001525) 4,095 15 .37 4,130 4,170 4,090 235 966,980
동양2우B (001527) 8,380 -10 -.12 8,390 8,390 8,300 243 2,019,680
DI동일 (001530) 45,450 -1850 -3.91 47,050 47,250 45,050 46,021 2,106,884,300
조비 (001550) 10,960 -40 -.36 10,920 11,050 10,910 6,323 69,253,090
제일연마 (001560) 9,820 -50 -.51 9,870 9,970 9,570 7,646 74,322,420
금양 (001570) 16,680 -230 -1.36 17,010 17,660 16,670 1,369,260 23,400,080,670
케이비아이동국실업 (001620) 484 6 1.26 478 487 477 23,809 11,471,787
종근당홀딩스 (001630) 45,350 50 .11 45,300 45,750 45,150 3,182 144,510,750
대상 (001680) 22,050 100 .46 22,200 22,500 21,900 242,315 5,384,422,700
대상우 (001685) 16,910 70 .42 16,810 16,950 16,300 14,211 239,590,000
신영증권 (001720) 85,000 -1300 -1.51 86,400 86,600 85,000 4,075 349,104,300
SK네트웍스 (001740) 4,445 -30 -.67 4,475 4,505 4,415 385,380 1,715,865,955
한양증권 (001750) 12,250 130 1.07 12,030 12,250 12,030 29,069 353,487,660
한양증권우 (001755) 12,950 20 .15 12,930 13,020 12,860 1,084 14,022,850
SHD (001770) 13,850 -100 -.72 13,950 13,950 13,710 634 8,809,980
알루코 (001780) 2,245 -30 -1.32 2,275 2,290 2,220 698,024 1,570,596,625
대한제당 (001790) 2,680 10 .37 2,670 2,690 2,660 113,685 304,258,530
대한제당우 (001795) 2,255 -5 -.22 2,270 2,295 2,250 11,916 26,955,865
오리온홀딩스 (001800) 15,760 10 .06 15,710 15,800 15,620 128,246 2,013,153,270
삼화콘덴서 (001820) 30,100 -700 -2.27 31,050 31,050 30,100 45,053 1,367,108,500
KISCO홀딩스 (001940) 19,210 10 .05 19,200 19,490 19,180 13,685 264,202,770
코오롱 (002020) 17,400 260 1.52 17,010 17,530 17,000 71,448 1,235,626,170
코오롱우 (002025) 13,040 90 .69 12,690 13,090 12,690 2,716 35,154,620
아세아 (002030) 254,500 0 0 253,500 254,500 252,000 695 175,946,500
비비안 (002070) 825 4 .49 829 832 811 55,327 45,479,116
경농 (002100) 9,270 -40 -.43 9,310 9,330 9,250 12,024 111,581,330
고려산업 (002140) 2,930 15 .51 2,915 2,975 2,885 297,182 868,672,665
도화엔지니어링 (002150) 6,800 -100 -1.45 6,960 6,960 6,780 45,701 311,921,480
삼양통상 (002170) 48,350 100 .21 48,150 48,750 47,550 2,941 141,282,250
한국수출포장 (002200) 2,685 10 .37 2,670 2,690 2,630 100,512 266,351,135
동성제약 (002210) 3,860 20 .52 3,840 3,865 3,760 94,099 357,405,980
한일철강 (002220) 1,997 31 1.58 1,980 2,015 1,948 28,835 57,313,160
고려제강 (002240) 18,180 90 .5 18,100 18,320 18,040 24,061 437,776,350
아세아제지 (002310) 7,420 10 .13 7,410 7,430 7,350 268,893 1,985,265,670
한진 (002320) 19,620 150 .77 19,600 19,750 19,460 16,265 318,940,080
넥센타이어 (002350) 5,450 80 1.49 5,390 5,480 5,360 283,175 1,537,984,310
넥센타이어1우B (002355) 2,850 25 .88 2,840 2,850 2,835 848 2,415,560
SH에너지화학 (002360) 503 0 0 503 504 500 469,537 235,636,046
KCC (002380) 278,500 -1500 -.54 277,500 283,000 277,000 27,760 7,777,672,000
한독 (002390) 11,800 50 .43 11,800 11,840 11,680 16,598 195,491,050
범양건영 (002410) 3,205 -165 -4.9 3,255 3,315 3,180 1,608,114 5,188,478,520
세기상사 (002420) 5,130 40 .79 5,090 5,280 5,080 2,126 10,893,360
삼익악기 (002450) 1,296 91 7.55 1,206 1,299 1,206 1,561,717 1,960,834,941
HS화성 (002460) 9,390 -10 -.11 9,500 9,500 9,390 1,530 14,457,610
조흥 (002600) 165,400 -2100 -1.25 165,600 167,100 165,400 15 2,486,300
제일파마홀딩스 (002620) 7,350 100 1.38 7,160 7,470 7,160 7,814 56,980,990
오리엔트바이오 (002630) 1,620 3 .19 1,619 1,718 1,580 15,251,732 25,112,706,546
동일제강 (002690) 1,223 -17 -1.37 1,246 1,280 1,223 12,044 14,788,244
신일전자 (002700) 1,457 16 1.11 1,445 1,459 1,431 225,137 326,532,149
TCC스틸 (002710) 27,700 -400 -1.42 28,450 28,800 27,350 423,915 11,913,179,950
국제약품 (002720) 4,995 -15 -.3 5,010 5,060 4,990 82,362 412,752,515
보락 (002760) 1,098 -6 -.54 1,104 1,113 1,095 233,051 257,229,359
진흥기업 (002780) 852 1 .12 851 860 843 182,197 154,833,574
진흥기업우B (002785) 3,130 -20 -.63 3,240 3,240 3,125 508 1,593,920
진흥기업2우B (002787) 9,700 -50 -.51 9,750 9,750 9,690 15 145,780
아모레G (002790) 22,400 500 2.28 22,500 22,650 21,950 534,761 11,991,577,150
아모레G우 (002795) 9,120 130 1.45 9,100 9,190 8,980 17,698 161,243,300
아모레G3우(전환) (00279K) 18,270 180 1 18,220 18,370 18,220 5,896 107,978,020
삼영무역 (002810) 12,690 40 .32 12,650 12,700 12,620 6,674 84,379,960
SUN&L (002820) 2,715 -20 -.73 2,715 2,745 2,690 14,263 38,581,265
미원상사 (002840) 181,900 1700 .94 180,200 182,300 178,000 2,296 413,482,100
신풍 (002870) 1,239 -40 -3.13 1,270 1,301 1,231 90,119 113,582,108
대유에이텍 (002880) 1,024 -3 -.29 1,027 1,056 1,020 14,131 14,505,100
TYM (002900) 5,120 -170 -3.21 5,250 5,280 5,100 612,356 3,165,889,250
유성기업 (002920) 1,860 -1 -.05 1,878 1,878 1,856 40,720 75,725,188
한국쉘석유 (002960) 316,000 500 .16 316,000 316,000 314,000 1,618 509,763,000
금호건설 (002990) 2,650 -25 -.93 2,675 2,700 2,610 99,351 263,954,490
금호건설우 (002995) 12,960 -310 -2.34 13,150 13,210 12,870 5,560 72,034,870
부광약품 (003000) 5,000 -50 -.99 5,050 5,080 4,995 124,012 624,069,835
혜인 (003010) 5,310 -140 -2.57 5,430 5,440 5,300 67,384 360,588,590
세아제강지주 (003030) 230,000 11000 5.02 219,000 235,500 217,000 24,651 5,637,650,500
에이프로젠바이오로직스 (003060) 819 -55 -6.29 876 885 810 1,179,275 979,917,127
코오롱글로벌 (003070) 9,110 -220 -2.36 9,250 9,400 9,090 40,521 372,094,250
코오롱글로벌우 (003075) 15,570 -210 -1.33 15,750 15,750 15,540 2,304 35,874,580
성보화학 (003080) 2,450 -30 -1.21 2,475 2,475 2,440 51,992 127,390,885
대웅 (003090) 20,950 200 .96 20,650 21,150 20,600 31,990 668,685,050
일성아이에스 (003120) 15,550 50 .32 15,610 15,610 15,500 1,724 26,743,060
디아이 (003160) 18,380 1100 6.37 17,280 20,650 17,000 6,827,686 126,873,955,670
일신방직 (003200) 8,340 -100 -1.18 8,400 8,400 8,300 25,073 209,266,820
대원제약 (003220) 14,530 90 .62 14,490 14,600 14,380 61,015 883,029,950
삼양식품 (003230) 880,000 -6000 -.68 886,000 888,000 867,000 36,227 31,721,641,000
태광산업 (003240) 714,000 13000 1.85 695,000 717,000 691,000 1,132 800,145,000
흥아해운 (003280) 1,821 81 4.66 1,744 1,846 1,744 6,256,319 11,320,090,050
한일홀딩스 (003300) 13,900 -10 -.07 13,870 13,970 13,860 4,186 58,117,520
한국화장품제조 (003350) 49,750 4150 9.1 51,600 53,400 47,700 818,182 41,373,798,300
유화증권 (003460) 2,195 15 .69 2,180 2,195 2,180 10,938 23,924,810
유화증권우 (003465) 2,195 0 0 2,195 2,195 2,195 106 232,670
유안타증권 (003470) 2,670 15 .56 2,665 2,700 2,655 425,216 1,137,110,225
유안타증권우 (003475) 2,920 -5 -.17 2,945 2,945 2,910 24,923 72,676,500
한진중공업홀딩스 (003480) 3,500 10 .29 3,490 3,510 3,455 14,333 49,768,415
대한항공 (003490) 24,250 250 1.04 24,000 24,600 23,900 1,283,384 31,194,344,593
대한항공우 (003495) 22,300 150 .68 22,150 22,500 22,150 1,783 39,789,900
영진약품 (003520) 2,070 -10 -.48 2,075 2,095 2,070 120,996 251,719,685
한화투자증권 (003530) 3,725 -30 -.8 3,765 3,815 3,695 1,087,445 4,073,957,345
한화투자증권우 (003535) 6,290 -10 -.16 6,400 6,400 6,290 5,378 33,967,230
대신증권 (003540) 17,220 110 .64 17,150 17,250 17,110 59,752 1,026,924,580
대신증권우 (003545) 16,340 40 .25 16,310 16,350 16,300 26,573 433,837,830
대신증권2우B (003547) 15,690 -20 -.13 15,720 15,730 15,650 42,922 673,149,900
LG (003550) 70,400 300 .43 69,800 70,500 69,800 158,777 11,140,182,000
LG우 (003555) 57,500 -100 -.17 57,500 58,000 57,300 6,297 361,842,100
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 29,450 100 .34 29,250 29,850 28,350 269,269 7,798,795,550
HLB글로벌 (003580) 4,400 -130 -2.87 4,565 4,580 4,370 198,537 883,838,110
방림 (003610) 3,800 -140 -3.55 3,900 3,945 3,740 132,309 503,536,495
KG모빌리티 (003620) 3,805 40 1.06 3,765 3,825 3,730 236,800 896,963,690
미창석유 (003650) 90,000 600 .67 89,500 91,000 89,500 691 62,257,300
포스코퓨처엠 (003670) 143,000 3900 2.8 140,200 144,700 138,000 611,423 87,056,395,800
한성기업 (003680) 4,850 30 .62 4,820 4,860 4,800 22,028 106,592,100
코리안리 (003690) 8,280 70 .85 8,260 8,280 8,200 289,493 2,386,085,110
삼영 (003720) 4,720 -105 -2.18 4,780 4,900 4,715 314,414 1,505,307,330
진양산업 (003780) 10,500 -70 -.66 10,590 10,640 10,320 155,881 1,636,589,510
대한화섬 (003830) 106,100 -500 -.47 106,100 106,700 104,800 175 18,474,300
보령 (003850) 10,330 20 .19 10,410 10,410 10,300 79,985 827,931,780
남양유업 (003920) 76,800 -200 -.26 77,000 77,700 75,100 20,320 1,557,633,000
남양유업우 (003925) 43,750 -650 -1.46 45,000 45,000 42,100 15,248 663,001,750
사조대림 (003960) 42,500 200 .47 42,000 42,500 41,600 33,698 1,416,458,750
롯데정밀화학 (004000) 43,300 650 1.52 42,400 43,950 42,100 71,717 3,105,742,250
현대제철 (004020) 25,550 1400 5.8 24,200 25,800 23,900 1,446,196 36,638,168,550
SG세계물산 (004060) 329 0 0 327 329 325 164,006 53,558,139
신흥 (004080) 14,490 -10 -.07 14,480 14,490 14,400 2,064 29,807,640
한국석유 (004090) 13,300 240 1.84 13,140 13,380 13,040 296,058 3,925,995,600
태양금속 (004100) 3,170 -25 -.78 3,200 3,220 3,135 718,370 2,276,596,980
태양금속우 (004105) 5,050 -30 -.59 5,030 5,050 4,955 14,201 70,955,545
동방 (004140) 2,135 0 0 2,135 2,170 2,135 345,788 743,102,445
한솔홀딩스 (004150) 2,475 0 0 2,475 2,475 2,450 17,157 42,289,810
신세계 (004170) 148,800 7100 5.01 141,500 149,200 141,500 81,232 11,905,473,300
NPC (004250) 4,190 20 .48 4,160 4,205 4,100 1,222,318 5,120,297,295
NPC우 (004255) 2,410 -30 -1.23 2,470 2,475 2,405 15,482 37,609,285
남성 (004270) 1,083 -3 -.28 1,080 1,090 1,076 25,192 27,283,807
현대약품 (004310) 3,465 10 .29 3,485 3,500 3,450 63,131 219,644,955
세방 (004360) 12,260 200 1.66 12,090 12,260 12,010 34,354 418,177,790
세방우 (004365) 8,000 0 0 8,060 8,160 7,960 3,398 27,341,320
농심 (004370) 351,000 -1000 -.28 350,500 356,500 350,500 14,695 5,183,028,000
삼익THK (004380) 13,240 -280 -2.07 13,770 13,770 13,240 199,122 2,678,955,660
서울식품 (004410) 144 1 .7 144 144 143 806,618 115,712,684
서울식품우 (004415) 1,191 -16 -1.33 1,215 1,215 1,189 9,613 11,524,116
송원산업 (004430) 12,560 40 .32 12,600 12,840 12,510 39,529 499,765,820
삼일씨엔에스 (004440) 4,595 -55 -1.18 4,700 4,760 4,515 111,270 512,661,595
삼화왕관 (004450) 31,000 0 0 31,000 31,500 30,650 1,396 43,236,300
세방전지 (004490) 78,300 -300 -.38 78,300 78,900 76,000 76,199 5,882,944,000
깨끗한나라 (004540) 2,350 30 1.29 2,325 2,385 2,290 141,745 333,038,800
깨끗한나라우 (004545) 11,560 0 0 11,560 11,900 11,560 899 10,501,260
현대비앤지스틸 (004560) 13,020 10 .08 13,000 13,340 12,910 55,830 734,953,430
삼천리 (004690) 90,400 0 0 90,400 90,800 90,200 5,064 457,531,400
조광피혁 (004700) 53,400 100 .19 53,300 53,500 52,400 749 39,731,300
한솔테크닉스 (004710) 4,315 -5 -.12 4,320 4,390 4,270 48,358 208,806,810
팜젠사이언스 (004720) 4,395 70 1.62 4,335 4,435 4,325 43,273 189,633,660
써니전자 (004770) 2,170 -50 -2.25 2,205 2,250 2,160 618,887 1,351,513,105
효성 (004800) 48,600 900 1.89 47,800 49,150 47,800 18,623 903,621,950
덕성 (004830) 8,030 0 0 7,910 8,140 7,890 606,482 4,868,778,560
덕성우 (004835) 12,750 -750 -5.56 13,010 13,120 12,600 63,427 811,175,390
DRB동일 (004840) 4,400 -45 -1.01 4,500 4,515 4,400 17,480 77,334,270
티웨이홀딩스 (004870) 719 -13 -1.78 732 736 709 1,670,749 1,200,122,826
동일산업 (004890) 41,200 500 1.23 40,700 41,500 40,400 4,436 182,308,450
조광페인트 (004910) 5,950 -40 -.67 6,000 6,030 5,920 40,166 239,190,910
씨아이테크 (004920) 1,070 -10 -.93 1,070 1,116 1,054 66,172 70,476,188
한신공영 (004960) 6,490 20 .31 6,470 6,560 6,400 28,698 185,614,320
신라교역 (004970) 8,750 30 .34 8,720 8,770 8,690 7,863 68,689,930
성신양회 (004980) 7,640 0 0 7,680 7,770 7,590 32,486 248,446,400
성신양회우 (004985) 10,750 -200 -1.83 10,990 10,990 10,600 3,224 34,411,080
롯데지주 (004990) 22,750 200 .89 22,350 22,800 22,250 77,068 1,747,340,500
롯데지주우 (00499K) 25,900 400 1.57 25,500 25,950 25,200 662 16,964,750
휴스틸 (005010) 4,330 -20 -.46 4,345 4,375 4,245 634,952 2,739,630,075
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 54,500 1400 2.64 54,600 57,300 53,200 1,215,246 67,361,925,000
SGC에너지 (005090) 23,200 50 .22 23,150 23,450 23,100 14,984 349,020,900
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 90,200 -2900 -3.11 93,800 94,000 87,600 64,569 5,791,728,900
녹십자홀딩스 (005250) 14,400 140 .98 14,340 14,410 14,150 49,340 706,596,970
녹십자홀딩스2우 (005257) 22,650 -100 -.44 22,900 22,900 22,300 238 5,359,350
롯데칠성 (005300) 106,900 1700 1.62 105,300 107,000 105,000 20,715 2,203,068,300
롯데칠성우 (005305) 65,900 300 .46 65,600 66,300 65,600 414 27,257,100
온타이드 (005320) 499 -24 -4.59 517 517 499 312,117 158,221,330
모나미 (005360) 2,115 20 .95 2,095 2,120 2,085 18,231 38,348,520
현대차 (005380) 203,000 -1000 -.49 202,500 204,000 201,500 354,026 71,712,810,500
현대차우 (005385) 156,800 -300 -.19 156,600 156,900 156,000 37,746 5,902,937,300
현대차2우B (005387) 161,000 600 .37 160,400 161,000 159,200 68,150 10,892,195,100
현대차3우B (005389) 155,900 -600 -.38 156,000 157,300 155,500 11,561 1,801,596,900
신성통상 (005390) 2,190 15 .69 2,170 2,190 2,155 28,321 61,526,300
코스모화학 (005420) 20,850 -250 -1.18 21,600 21,900 20,550 409,029 8,711,940,750
한국공항 (005430) 52,000 0 0 52,000 52,900 51,500 9,369 489,233,300
현대지에프홀딩스 (005440) 5,220 80 1.56 5,140 5,260 5,070 228,033 1,179,314,370
POSCO홀딩스 (005490) 268,500 10000 3.87 260,500 271,000 258,500 596,260 158,928,029,000
삼진제약 (005500) 17,770 -130 -.73 17,850 17,950 17,720 21,048 375,428,630
SPC삼립 (005610) 48,100 700 1.48 47,300 48,500 47,250 13,776 661,355,750
삼영전자 (005680) 10,350 -80 -.77 10,450 10,450 10,320 11,884 122,985,700
파미셀 (005690) 10,830 -260 -2.34 11,090 11,170 10,580 884,037 9,511,804,220
넥센 (005720) 4,415 80 1.85 4,325 4,435 4,325 23,411 102,951,345
넥센우 (005725) 3,040 50 1.67 2,940 3,040 2,940 215 643,600
크라운해태홀딩스 (005740) 5,430 -20 -.37 5,460 5,460 5,350 13,620 73,474,580
크라운해태홀딩스우 (005745) 7,800 130 1.69 7,660 7,800 7,660 72 561,060
대림B&Co (005750) 3,950 -30 -.75 3,970 4,025 3,920 21,782 85,815,065
신영와코루 (005800) 10,360 130 1.27 10,200 10,370 10,190 6,647 68,229,170
풍산홀딩스 (005810) 28,000 450 1.63 27,950 28,200 27,550 54,921 1,533,417,200
원림 (005820) 13,810 40 .29 13,750 13,820 13,740 240 3,308,400
DB손해보험 (005830) 100,800 -100 -.1 99,900 101,800 99,800 173,910 17,515,913,605
에스엘 (005850) 29,350 750 2.62 28,600 29,700 28,000 240,505 6,983,445,800
휴니드 (005870) 8,300 -140 -1.66 8,420 8,460 8,210 203,644 1,696,272,430
대한해운 (005880) 1,774 27 1.55 1,749 1,808 1,747 4,111,366 7,324,572,631
삼성전자 (005930) 58,400 -300 -.51 59,100 59,100 58,100 21,589,059 1,264,910,439,050
삼성전자우 (005935) 49,550 150 .3 50,100 50,100 49,050 1,551,810 76,689,264,853
NH투자증권 (005940) 15,150 -10 -.07 15,010 15,320 15,010 650,232 9,864,086,640
NH투자증권우 (005945) 13,400 30 .22 13,400 13,410 13,320 28,981 387,820,410
이수화학 (005950) 6,790 -60 -.88 6,850 6,960 6,760 112,177 770,172,340
동부건설 (005960) 3,515 15 .43 3,510 3,545 3,485 33,388 117,054,590
동부건설우 (005965) 19,590 -370 -1.85 19,960 19,960 19,400 460 8,944,150
동원산업 (006040) 34,650 200 .58 34,550 35,100 34,350 16,785 584,328,950
화승인더 (006060) 5,020 -10 -.2 5,040 5,040 4,945 143,829 717,091,460
사조오양 (006090) 8,840 0 0 8,830 8,970 8,830 12,540 111,211,320
삼아알미늄 (006110) 32,950 1500 4.77 31,550 33,750 31,350 160,915 5,288,812,150
SK디스커버리 (006120) 36,900 50 .14 36,550 36,950 36,500 10,179 374,241,850
SK디스커버리우 (006125) 32,050 -50 -.16 31,900 32,250 31,900 783 25,068,100
한국전자홀딩스 (006200) 748 3 .4 745 762 738 54,883 41,127,070
제주은행 (006220) 8,240 0 0 8,240 8,270 8,200 91,043 749,920,630
LS (006260) 121,000 -5300 -4.2 126,600 127,200 119,600 359,888 43,764,443,700
녹십자 (006280) 131,400 -1000 -.76 132,500 132,500 131,200 47,687 6,274,609,700
대원전선 (006340) 3,310 -95 -2.79 3,430 3,435 3,295 1,672,056 5,590,529,890
대원전선우 (006345) 4,400 -190 -4.14 4,580 4,580 4,395 70,961 315,318,950
GS건설 (006360) 18,570 -490 -2.57 19,000 19,090 18,570 429,703 8,029,840,220
대구백화점 (006370) 6,990 -80 -1.13 7,260 7,260 6,970 15,537 109,238,880
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,110 -90 -.63 14,210 14,230 14,010 16,773 236,934,600
삼성SDI (006400) 227,000 1000 .44 225,500 232,000 224,500 387,643 88,283,735,500
삼성SDI우 (006405) 139,800 2600 1.9 137,200 140,800 136,000 5,124 710,193,000
인스코비 (006490) 1,689 -68 -3.87 1,778 1,825 1,683 1,070,564 1,846,076,404
대림통상 (006570) 2,480 -35 -1.39 2,515 2,515 2,435 13,484 33,063,315
대한유화 (006650) 102,600 -1500 -1.44 104,400 105,600 101,900 39,090 4,040,214,600
삼성공조 (006660) 13,750 470 3.54 13,130 13,790 12,830 1,178,394 15,739,654,120
영풍제지 (006740) 1,038 16 1.57 1,019 1,045 1,018 238,924 247,112,812
미래에셋증권 (006800) 8,860 20 .23 8,760 8,880 8,720 350,200 3,086,844,160
미래에셋증권우 (006805) 4,575 -45 -.97 4,620 4,635 4,565 26,585 122,185,855
미래에셋증권2우B (00680K) 4,180 15 .36 4,155 4,195 4,145 107,614 449,040,585
AK홀딩스 (006840) 10,020 0 0 10,020 10,090 9,980 14,886 149,277,670
신송홀딩스 (006880) 7,190 100 1.41 7,140 7,590 7,110 781,699 5,729,819,070
태경케미컬 (006890) 11,860 -170 -1.41 12,030 12,030 11,840 27,731 329,719,180
우성 (006980) 14,830 0 0 14,760 15,040 14,760 1,397 20,802,420
GS리테일 (007070) 15,850 400 2.59 15,360 15,900 15,330 350,565 5,524,620,680
일신석재 (007110) 2,250 5 .22 2,220 2,295 2,210 3,451,694 7,768,085,035
미래아이앤지 (007120) 836 1 .12 835 844 829 102,162 87,007,247
사조산업 (007160) 35,000 50 .14 34,700 35,150 34,500 8,655 302,307,000
벽산 (007210) 2,145 20 .94 2,125 2,160 2,100 210,891 449,708,360
한국특강 (007280) 1,650 2 .12 1,654 1,660 1,643 65,661 108,362,414
오뚜기 (007310) 394,500 6000 1.54 387,000 395,000 386,500 4,928 1,933,483,500
DN오토모티브 (007340) 21,250 750 3.66 20,800 21,550 20,650 108,751 2,303,503,150
에이프로젠 (007460) 761 -26 -3.3 785 794 760 2,222,062 1,709,735,762
샘표 (007540) 41,200 950 2.36 40,600 41,900 40,350 6,717 276,270,500
일양약품 (007570) 11,200 -70 -.62 11,280 11,360 11,120 24,283 273,354,810
일양약품우 (007575) 11,450 170 1.51 11,650 11,650 11,280 182 2,064,290
동방아그로 (007590) 6,100 20 .33 6,080 6,110 6,070 1,563 9,495,560
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 41,000 -100 -.24 41,550 42,950 39,950 2,720,850 112,402,065,550
국도화학 (007690) 34,100 -500 -1.45 35,150 35,150 33,850 7,511 256,220,900
F&F홀딩스 (007700) 12,560 30 .24 12,540 12,680 12,500 9,387 117,717,180
코리아써키트 (007810) 13,240 -760 -5.43 13,960 14,080 13,180 375,336 5,089,652,810
코리아써우 (007815) 5,980 -160 -2.61 6,050 6,140 5,970 314 1,889,280
코리아써키트2우B (00781K) 5,530 30 .55 5,450 5,590 5,400 323 1,763,090
서연 (007860) 6,930 -10 -.14 6,940 6,940 6,790 62,754 430,500,660
TP (007980) 1,475 26 1.79 1,451 1,480 1,443 202,578 297,531,994
사조동아원 (008040) 1,003 2 .2 997 1,011 995 264,975 265,269,878
대덕 (008060) 7,130 -20 -.28 7,170 7,170 7,060 59,709 424,721,440
대덕1우 (00806K) 7,380 80 1.1 7,420 7,420 7,250 785 5,752,490
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,450 -50 -.91 5,500 5,620 5,400 69,069 378,114,250
NI스틸 (008260) 3,435 5 .15 3,415 3,455 3,415 78,031 268,073,580
남선알미늄 (008350) 1,428 20 1.42 1,408 1,448 1,406 1,155,407 1,652,497,048
남선알미우 (008355) 15,300 10 .07 15,480 15,530 15,300 424 6,503,210
문배철강 (008420) 2,250 40 1.81 2,210 2,250 2,195 24,750 55,074,535
서흥 (008490) 16,070 370 2.36 15,700 16,500 15,580 25,602 407,540,530
일정실업 (008500) 10,890 -370 -3.29 11,260 11,310 10,790 4,090 45,359,260
윌비스 (008600) 757 40 5.58 720 766 715 512,162 380,528,593
아남전자 (008700) 1,761 -99 -5.32 1,849 1,913 1,761 3,428,231 6,349,216,921
율촌화학 (008730) 34,000 -900 -2.58 34,900 35,400 33,900 128,643 4,450,340,400
호텔신라 (008770) 41,800 1800 4.5 41,100 42,550 40,700 511,610 21,376,711,000
호텔신라우 (008775) 34,300 2400 7.52 32,150 35,000 32,150 16,725 570,554,550
금비 (008870) 60,200 300 .5 60,800 60,800 59,200 2,094 125,382,400
한미사이언스 (008930) 29,000 100 .35 28,700 29,400 28,650 138,668 4,029,351,900
동양철관 (008970) 650 9 1.4 639 657 638 1,096,425 710,921,695
KCTC (009070) 3,830 0 0 3,830 3,870 3,810 64,201 246,901,940
경인전자 (009140) 18,990 30 .16 19,180 19,180 18,760 2,733 51,709,830
삼성전기 (009150) 143,900 -800 -.55 143,800 144,400 140,700 413,639 59,034,959,500
삼성전기우 (009155) 63,500 -200 -.31 64,200 64,200 62,200 14,481 913,309,100
SIMPAC (009160) 3,780 45 1.2 3,860 3,860 3,730 83,240 314,177,580
한솔로지스틱스 (009180) 2,250 0 0 2,250 2,260 2,225 93,962 210,852,875
대양금속 (009190) 1,411 -15 -1.05 1,412 1,432 1,408 188,536 267,700,692
무림페이퍼 (009200) 2,085 0 0 2,080 2,090 2,070 33,479 69,640,810
한샘 (009240) 47,100 300 .64 46,500 47,150 46,300 20,399 956,313,100
신원 (009270) 1,376 -7 -.51 1,383 1,392 1,376 408,175 564,437,482
광동제약 (009290) 5,780 160 2.85 5,620 5,840 5,610 120,850 695,991,170
참엔지니어링 (009310) 352 -7 -1.95 359 359 350 228,105 80,451,209
아진전자부품 (009320) 1,030 1 .1 1,044 1,044 1,021 26,981 27,721,114
태영건설 (009410) 2,610 -100 -3.69 2,710 2,720 2,610 75,245 200,083,925
태영건설우 (009415) 4,360 0 0 4,255 4,365 4,255 2,842 12,212,980
한올바이오파마 (009420) 38,150 0 0 38,200 39,250 37,700 418,701 16,122,586,950
KC그린홀딩스 (009440) 900 -30 -3.23 955 955 894 58,943 53,607,273
경동나비엔 (009450) 78,200 -2500 -3.1 80,400 81,200 78,000 98,051 7,726,551,900
한창제지 (009460) 722 -1 -.14 735 735 717 142,909 103,232,626
삼화전기 (009470) 40,700 -2600 -6 42,850 43,450 40,650 178,213 7,452,135,700
HD한국조선해양 (009540) 217,500 -21500 -9 234,500 235,000 216,500 714,667 158,025,205,500
무림P&P (009580) 2,730 -10 -.36 2,715 2,755 2,715 80,980 222,027,400
모토닉 (009680) 9,080 180 2.02 8,900 9,130 8,850 39,687 356,117,040
삼정펄프 (009770) 25,550 150 .59 25,400 25,650 25,400 438 11,186,650
플레이그램 (009810) 382 14 3.8 365 387 361 710,684 263,237,211
한화솔루션 (009830) 21,050 -850 -3.88 22,100 22,100 20,950 1,889,695 40,236,902,600
한화솔루션우 (009835) 18,590 -410 -2.16 19,020 19,110 18,550 6,410 120,271,370
명신산업 (009900) 9,930 130 1.33 9,800 10,050 9,670 392,372 3,894,694,520
영원무역홀딩스 (009970) 88,900 3100 3.61 85,800 88,900 84,900 21,451 1,892,582,400
한국내화 (010040) 2,135 -40 -1.84 2,175 2,175 2,120 15,287 32,758,175
OCI홀딩스 (010060) 81,900 -1200 -1.44 83,100 85,900 81,200 137,857 11,516,851,500
한국무브넥스 (010100) 4,675 -325 -6.5 5,010 5,070 4,660 1,302,776 6,253,420,100
LS ELECTRIC (010120) 291,500 5000 1.75 289,000 298,000 273,000 1,086,648 312,057,586,000
고려아연 (010130) 840,000 0 0 831,000 842,000 815,000 22,223 18,408,643,000
삼성중공업 (010140) 13,590 -1140 -7.74 14,680 14,680 13,500 31,385,870 437,709,438,470
우진아이엔에스 (010400) 2,930 20 .69 3,100 3,100 2,930 2,119 6,238,265
한솔PNS (010420) 1,178 3 .26 1,185 1,198 1,176 74,827 89,025,070
에스엠벡셀 (010580) 1,196 3 .25 1,193 1,203 1,170 49,316 58,069,754
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 107,900 -8600 -7.38 116,400 116,400 107,800 929,210 102,014,960,100
진양폴리 (010640) 7,040 -60 -.85 7,100 7,160 7,000 83,439 587,790,920
화천기계 (010660) 3,160 -10 -.32 3,155 3,195 3,130 197,600 624,035,385
화신 (010690) 7,110 -160 -2.2 7,260 7,260 7,100 160,089 1,147,458,340
평화홀딩스 (010770) 4,945 1140 29.96 3,820 4,945 3,820 3,159,987 14,958,510,495
아이에스동서 (010780) 19,070 -390 -2 19,400 19,460 19,020 65,287 1,252,700,070
퍼스텍 (010820) 3,435 -45 -1.29 3,460 3,490 3,340 739,779 2,525,162,270
S-Oil (010950) 61,500 700 1.15 60,800 61,700 60,400 149,756 9,153,987,000
S-Oil우 (010955) 40,300 100 .25 40,400 40,450 40,050 4,072 164,113,550
삼호개발 (010960) 3,025 -15 -.49 3,030 3,060 3,005 32,111 97,111,135
진원생명과학 (011000) 2,060 -10 -.48 2,055 2,090 2,045 210,157 434,011,455
LG이노텍 (011070) 167,000 -1000 -.6 168,600 169,300 165,000 136,713 22,881,137,400
에넥스 (011090) 527 0 0 527 528 524 44,196 23,272,157
CJ씨푸드 (011150) 3,100 -15 -.48 3,120 3,160 3,100 243,460 762,520,985
CJ씨푸드1우 (011155) 16,560 -310 -1.84 16,870 16,870 16,560 616 10,258,230
롯데케미칼 (011170) 70,500 1600 2.32 69,100 73,000 67,500 390,497 27,734,557,400
HMM (011200) 18,730 430 2.35 18,200 18,750 18,190 2,105,088 39,186,863,340
현대위아 (011210) 41,850 -900 -2.11 42,800 42,800 41,500 90,855 3,810,667,750
삼화전자 (011230) 3,050 35 1.16 3,015 3,070 3,005 116,035 357,406,725
태림포장 (011280) 2,005 -5 -.25 2,020 2,030 1,998 54,289 109,167,736
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,454 16 1.11 1,438 1,499 1,410 326,111 479,658,365
부산산업 (011390) 75,700 200 .26 75,600 76,200 74,700 4,964 374,500,500
갤럭시아에스엠 (011420) 2,220 50 2.3 2,180 2,265 2,155 1,918,115 4,214,765,835
한농화성 (011500) 15,820 -180 -1.13 16,240 17,300 15,820 1,196,243 19,800,934,670
와이투솔루션 (011690) 2,700 -35 -1.28 3,230 3,290 2,635 8,609,444 24,840,368,765
한신기계 (011700) 3,415 -75 -2.15 3,500 3,505 3,405 259,509 891,128,030
현대코퍼레이션 (011760) 22,800 -200 -.87 23,000 23,050 22,150 131,882 2,966,359,850
금호석유 (011780) 125,700 1300 1.05 123,900 128,300 123,500 130,770 16,563,128,900
금호석유우 (011785) 56,300 300 .54 56,500 56,500 55,900 4,311 242,100,400
SKC (011790) 141,000 -11100 -7.3 151,900 151,900 140,800 737,679 106,302,974,400
STX (011810) 4,350 -95 -2.14 4,445 4,460 4,300 127,365 558,861,875
신성이엔지 (011930) 1,300 -14 -1.07 1,314 1,337 1,300 1,093,970 1,440,716,187
DB (012030) 1,368 13 .96 1,360 1,397 1,358 603,354 829,701,836
영흥 (012160) 404 -1 -.25 405 407 402 35,339 14,316,464
아센디오 (012170) 230 0 0 0 0 0 0 0
계양전기 (012200) 1,560 0 0 1,610 1,627 1,547 140,535 220,445,176
계양전기우 (012205) 3,890 10 .26 3,915 3,915 3,885 83 323,640
영화금속 (012280) 854 -5 -.58 859 860 852 30,187 25,804,181
경동인베스트 (012320) 70,800 -700 -.98 71,500 72,000 70,500 7,592 540,934,200
현대모비스 (012330) 255,500 0 0 252,000 255,500 249,500 159,566 40,261,082,500
한화에어로스페이스 (012450) 645,000 6000 .94 627,000 664,000 608,000 890,044 566,496,138,000
더존비즈온 (012510) 76,800 -1100 -1.41 78,000 78,900 75,800 189,774 14,597,787,000
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,935 -25 -.84 3,030 3,030 2,935 45,404 134,404,355
HDC (012630) 13,280 160 1.22 13,290 13,340 13,060 82,587 1,092,682,520
모나리자 (012690) 2,980 0 0 2,960 3,020 2,960 124,470 372,131,285
에스원 (012750) 62,900 500 .8 61,600 63,000 61,600 41,082 2,566,686,100
대창 (012800) 1,380 13 .95 1,364 1,386 1,354 824,573 1,131,605,286
세우글로벌 (013000) 1,372 9 .66 1,368 1,450 1,351 34,330 46,822,686
일성건설 (013360) 3,085 -75 -2.37 3,160 3,185 3,050 531,218 1,645,182,945
화승코퍼레이션 (013520) 1,575 4 .25 1,571 1,577 1,560 33,740 52,954,705
디와이 (013570) 4,090 -15 -.37 4,105 4,110 4,055 26,496 108,213,860
계룡건설 (013580) 13,150 -110 -.83 13,250 13,290 13,070 18,123 238,816,140
까뮤이앤씨 (013700) 1,330 -20 -1.48 1,355 1,355 1,313 149,910 199,489,336
지엠비코리아 (013870) 3,695 0 0 3,685 3,760 3,660 10,798 39,837,955
지누스 (013890) 19,700 300 1.55 19,320 19,850 19,060 124,807 2,450,524,680
한익스프레스 (014130) 3,555 -5 -.14 3,555 3,560 3,500 7,296 25,764,030
대영포장 (014160) 1,609 20 1.26 1,601 1,726 1,564 16,242,626 26,765,090,334
금강공업 (014280) 4,090 -20 -.49 4,135 4,135 4,065 51,542 210,722,655
금강공업우 (014285) 6,240 -210 -3.26 6,460 6,570 6,050 2,348 14,389,290
영보화학 (014440) 4,150 -105 -2.47 4,255 4,260 4,070 150,027 617,403,815
극동유화 (014530) 3,465 5 .14 3,460 3,485 3,440 39,990 138,644,575
태경비케이 (014580) 4,730 -60 -1.25 4,780 4,800 4,730 123,287 587,289,790
한솔케미칼 (014680) 119,200 2200 1.88 121,500 126,500 117,900 272,463 33,435,418,200
사조씨푸드 (014710) 5,530 100 1.84 5,430 5,700 5,390 585,234 3,244,560,860
HL D&I (014790) 2,250 5 .22 2,220 2,265 2,205 32,693 72,972,920
동원시스템즈 (014820) 38,650 -150 -.39 38,750 39,400 38,250 30,112 1,171,774,650
동원시스템즈우 (014825) 18,300 0 0 18,300 18,300 18,300 1 18,300
유니드 (014830) 74,900 600 .81 75,600 76,400 74,500 62,320 4,687,545,900
성문전자 (014910) 1,187 -5 -.42 1,192 1,200 1,186 20,285 24,179,636
성문전자우 (014915) 4,650 115 2.54 4,535 4,650 4,530 3,314 15,028,685
인디에프 (014990) 800 -17 -2.08 817 823 790 399,736 319,540,808
이스타코 (015020) 1,365 -26 -1.87 1,370 1,444 1,311 989,415 1,349,553,888
대창단조 (015230) 5,260 -90 -1.68 5,330 5,330 5,220 72,276 379,828,010
에이엔피 (015260) 517 -2 -.39 519 525 513 42,305 21,914,326
예스코홀딩스 (015360) 52,000 0 0 52,600 52,600 51,800 4,454 231,587,200
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,900 650 3.06 21,150 21,950 21,100 2,251,248 48,712,188,300
일진홀딩스 (015860) 3,775 5 .13 3,760 3,805 3,740 31,554 118,921,705
태경산업 (015890) 4,880 -10 -.2 4,890 4,915 4,870 55,867 273,345,200
대현 (016090) 2,290 85 3.85 2,225 2,305 2,195 175,222 395,848,425
삼성증권 (016360) 48,650 -350 -.71 48,800 49,500 48,500 247,094 12,063,327,150
KG스틸 (016380) 6,140 110 1.82 6,040 6,290 6,010 369,090 2,277,603,260
한세예스24홀딩스 (016450) 4,000 5 .13 4,020 4,050 3,970 45,463 182,594,565
환인제약 (016580) 11,480 -30 -.26 11,520 11,540 11,480 12,264 141,115,910
신대양제지 (016590) 6,020 40 .67 6,000 6,030 5,950 14,778 88,688,260
DB금융투자 (016610) 6,010 40 .67 5,940 6,030 5,940 59,581 356,451,740
대성홀딩스 (016710) 6,950 -30 -.43 6,990 6,990 6,930 27,149 188,690,130
두올 (016740) 2,845 5 .18 2,840 2,860 2,830 10,539 29,938,115
퍼시스 (016800) 41,950 500 1.21 41,400 42,500 41,000 3,990 165,411,900
웅진 (016880) 911 -9 -.98 920 923 906 82,186 75,124,040
광명전기 (017040) 1,553 -19 -1.21 1,573 1,585 1,553 153,702 240,682,046
명문제약 (017180) 1,672 -6 -.36 1,678 1,687 1,661 65,986 110,238,761
우신시스템 (017370) 5,690 20 .35 5,800 5,820 5,650 70,667 402,955,260
서울가스 (017390) 49,200 600 1.23 48,700 49,300 48,400 7,094 346,449,450
수산중공업 (017550) 2,140 -10 -.47 2,140 2,155 2,105 179,810 382,043,555
SK텔레콤 (017670) 59,100 1400 2.43 58,000 59,100 57,700 755,501 44,290,369,300
현대엘리베이 (017800) 55,200 -900 -1.6 55,600 56,300 54,600 156,446 8,661,118,400
풀무원 (017810) 15,500 740 5.01 14,760 15,890 14,530 646,647 10,008,677,840
DS단석 (017860) 30,300 -750 -2.42 31,400 31,550 30,250 388,594 11,966,152,350
광전자 (017900) 1,843 -30 -1.6 1,873 1,876 1,835 42,962 79,476,437
E1 (017940) 66,200 200 .3 66,200 66,500 65,300 13,830 912,814,800
한국카본 (017960) 14,790 -1210 -7.56 15,620 15,830 14,610 2,300,131 34,388,838,860
애경산업 (018250) 12,940 40 .31 13,000 13,220 12,910 95,349 1,249,515,640
삼성에스디에스 (018260) 130,000 -900 -.69 129,200 131,000 129,200 98,388 12,795,119,100
조일알미늄 (018470) 1,625 -2 -.12 1,626 1,638 1,613 627,408 1,020,068,247
동원금속 (018500) 2,115 40 1.93 2,055 2,140 2,035 1,519,258 3,169,509,760
SK가스 (018670) 246,000 8000 3.36 243,500 247,000 238,500 13,703 3,333,744,500
한온시스템 (018880) 4,400 -80 -1.79 4,475 4,500 4,390 1,613,093 7,140,150,530
신풍제약 (019170) 9,110 240 2.71 8,910 9,300 8,810 395,687 3,612,531,480
신풍제약우 (019175) 14,280 10 .07 14,260 14,540 14,260 2,907 41,650,620
티에이치엔 (019180) 3,100 -10 -.32 3,110 3,110 3,075 65,644 202,857,900
세아특수강 (019440) 13,200 -110 -.83 13,310 13,330 13,160 9,837 130,439,400
엑시큐어하이트론 (019490) 781 -9 -1.14 802 828 765 1,533,956 1,217,403,871
대교 (019680) 2,215 0 0 2,200 2,225 2,185 19,362 42,676,520
대교우B (019685) 1,273 1 .08 1,304 1,304 1,267 2,715 3,454,878
한섬 (020000) 16,450 540 3.39 15,950 16,480 15,920 70,122 1,143,221,870
키다리스튜디오 (020120) 3,530 250 7.62 3,300 4,050 3,300 10,034,354 38,055,534,510
롯데에너지머티리얼즈 (020150) 30,100 -400 -1.31 30,550 31,550 29,950 277,326 8,486,072,400
아시아나항공 (020560) 10,850 30 .28 10,820 10,950 10,780 302,593 3,292,544,340
일진디스플 (020760) 855 22 2.64 833 865 820 100,356 84,229,742
서원 (021050) 1,305 35 2.76 1,260 1,333 1,257 1,069,745 1,397,371,811
코웨이 (021240) 84,700 -1700 -1.97 85,000 85,500 82,300 227,969 19,079,976,808
세원정공 (021820) 8,010 110 1.39 8,150 8,150 7,830 4,304 34,305,550
포스코DX (022100) 25,150 450 1.82 24,350 27,950 23,600 19,391,413 507,118,196,950
삼원강재 (023000) 2,330 -15 -.64 2,345 2,350 2,320 15,694 36,616,445
MH에탄올 (023150) 5,060 -20 -.39 5,080 5,170 5,040 9,010 45,906,460
한국종합기술 (023350) 5,500 -110 -1.96 5,650 5,650 5,490 52,175 288,959,370
동남합성 (023450) 33,600 100 .3 33,500 33,600 33,300 1,123 37,602,400
롯데쇼핑 (023530) 64,000 1900 3.06 62,000 64,600 61,500 154,300 9,814,548,300
다우기술 (023590) 19,240 110 .58 19,130 19,390 19,030 58,537 1,123,198,230
인지컨트롤스 (023800) 6,140 0 0 6,160 6,230 6,140 32,373 199,986,260
인팩 (023810) 5,890 -40 -.67 5,930 5,940 5,840 8,883 52,269,440
에쓰씨엔지니어링 (023960) 1,360 -13 -.95 1,374 1,379 1,356 110,969 151,437,393
WISCOM (024070) 1,892 7 .37 1,887 1,940 1,867 6,418 12,080,160
디씨엠 (024090) 11,600 10 .09 11,760 11,760 11,590 4,228 49,075,700
기업은행 (024110) 15,570 20 .13 15,480 15,610 15,480 596,600 9,281,410,860
콜마홀딩스 (024720) 6,950 200 2.96 6,790 6,980 6,770 69,440 479,473,240
대원화성 (024890) 977 -10 -1.01 984 995 976 129,362 127,338,267
덕양산업 (024900) 2,795 -10 -.36 2,805 2,840 2,775 59,000 165,080,575
KPX케미칼 (025000) 43,500 0 0 43,500 43,550 43,400 2,339 101,643,600
SJM홀딩스 (025530) 3,070 5 .16 3,070 3,090 3,060 3,096 9,492,215
한국단자 (025540) 75,300 -2000 -2.59 77,300 77,700 74,500 67,977 5,139,758,800
미래산업 (025560) 812 -11 -1.34 824 833 810 651,087 531,119,058
제이준코스메틱 (025620) 3,855 85 2.25 3,870 4,000 3,850 25,013 97,587,185
한솔홈데코 (025750) 1,015 52 5.4 968 1,060 945 4,766,872 4,800,755,749
이구산업 (025820) 4,525 -5 -.11 4,550 4,550 4,450 279,760 1,259,062,565
남해화학 (025860) 6,680 10 .15 6,670 6,690 6,640 47,780 318,384,570
한국주강 (025890) 1,777 -27 -1.5 1,815 1,815 1,770 17,131 30,608,170
스틱인베스트먼트 (026890) 8,580 120 1.42 8,500 8,590 8,440 39,416 335,842,480
부국철강 (026940) 2,530 30 1.2 2,505 2,545 2,490 55,379 139,568,080
동서 (026960) 24,100 -200 -.82 24,350 25,200 23,850 175,330 4,278,439,000
BGF (027410) 3,465 -30 -.86 3,485 3,485 3,440 67,744 233,980,170
마니커 (027740) 874 -4 -.46 880 884 874 121,023 106,210,381
한국제지 (027970) 824 -2 -.24 826 828 822 41,224 33,952,527
삼성E&A (028050) 18,620 -100 -.53 18,640 18,700 18,250 1,090,157 20,156,620,410
동아지질 (028100) 14,280 -10 -.07 14,430 14,800 14,210 58,165 841,999,150
삼성물산 (028260) 132,700 -1700 -1.26 133,100 135,000 131,800 323,264 42,913,409,400
삼성물산우B (02826K) 94,000 -1300 -1.36 95,000 95,000 93,300 3,411 320,236,600
팬오션 (028670) 3,745 110 3.03 3,635 3,765 3,605 4,407,388 16,375,995,360
케이씨 (029460) 19,210 610 3.28 18,780 19,320 18,570 24,291 462,495,960
신도리코 (029530) 38,200 -150 -.39 38,500 38,500 38,150 4,468 170,864,500
삼성카드 (029780) 44,500 200 .45 44,300 44,550 43,850 58,927 2,612,407,700
제일기획 (030000) 18,240 270 1.5 17,850 18,240 17,850 332,507 6,036,733,430
NICE평가정보 (030190) 12,450 80 .65 12,370 12,550 12,330 29,472 366,296,470
KT (030200) 47,650 850 1.82 46,350 47,650 46,300 894,518 43,541,389,362
다올투자증권 (030210) 2,720 -10 -.37 2,735 2,755 2,700 26,256 71,409,235
교보증권 (030610) 6,360 90 1.44 6,280 6,420 6,260 168,383 1,064,673,660
동원수산 (030720) 4,990 -30 -.6 5,020 5,070 4,985 3,036 15,219,270
신세계인터내셔날 (031430) 10,540 250 2.43 10,270 10,590 10,270 150,843 1,584,076,160
신세계푸드 (031440) 31,700 50 .16 31,600 31,950 31,450 11,863 375,870,600
콤텍시스템 (031820) 569 -8 -1.39 582 582 568 190,348 108,833,964
롯데관광개발 (032350) 7,940 110 1.4 7,990 8,170 7,900 731,271 5,862,065,010
황금에스티 (032560) 5,080 10 .2 5,060 5,100 4,990 17,968 90,305,375
LG유플러스 (032640) 10,850 230 2.17 10,540 10,850 10,530 672,967 7,226,070,400
삼성생명 (032830) 95,500 -5000 -4.98 100,000 102,600 95,100 367,821 35,969,044,800
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 14,540 -40 -.27 14,610 14,730 14,300 194,636 2,826,988,880
체시스 (033250) 1,325 -25 -1.85 1,333 1,366 1,300 511,531 675,433,935
유나이티드제약 (033270) 19,010 -60 -.31 19,070 19,230 18,960 17,863 340,778,610
SJG세종 (033530) 4,260 25 .59 4,235 4,285 4,205 92,378 391,670,410
KT&G (033780) 105,200 -700 -.66 104,900 105,600 104,700 182,083 19,137,725,300
무학 (033920) 6,380 50 .79 6,370 6,410 6,310 17,432 110,962,430
두산에너빌리티 (034020) 28,650 -1200 -4.02 29,400 29,800 28,100 17,575,818 505,571,057,550
SBS (034120) 22,900 200 .88 24,000 24,600 22,400 403,933 9,585,000,500
LG디스플레이 (034220) 9,710 60 .62 9,660 9,770 9,590 749,148 7,253,164,930
파라다이스 (034230) 10,840 430 4.13 10,580 11,120 10,560 1,310,642 14,210,662,490
신세계건설 (034300) 18,160 0 0 0 0 0 0 0
NICE (034310) 10,620 30 .28 10,590 10,760 10,590 26,007 277,317,840
인천도시가스 (034590) 24,350 50 .21 24,300 24,400 24,300 569 13,832,550
SK (034730) 148,900 -400 -.27 148,300 151,200 147,300 62,060 9,244,727,500
SK우 (03473K) 123,300 0 0 123,500 123,700 121,900 1,241 152,175,000
한국토지신탁 (034830) 1,008 4 .4 1,009 1,012 1,005 134,761 135,953,895
HS애드 (035000) 7,140 10 .14 7,120 7,160 7,070 10,784 76,863,920
백산 (035150) 15,030 -300 -1.96 15,150 15,300 14,880 69,339 1,044,476,130
강원랜드 (035250) 16,330 110 .68 16,220 16,390 16,200 429,370 6,999,571,540
NAVER (035420) 221,500 -500 -.23 221,000 225,500 218,500 614,258 135,811,975,000
신세계 I&C (035510) 12,650 70 .56 12,560 13,020 12,400 300,458 3,818,431,820
카카오 (035720) 39,750 450 1.15 39,600 40,750 39,550 4,599,415 184,429,643,700
콘텐트리중앙 (036420) 10,190 2020 24.72 8,840 10,600 8,840 1,879,054 18,895,745,710
한국가스공사 (036460) 35,350 600 1.73 35,000 36,200 34,550 1,137,709 40,140,276,500
SNT홀딩스 (036530) 30,250 0 0 30,050 30,700 29,200 31,781 948,387,700
엔씨소프트 (036570) 178,200 3300 1.89 177,000 180,500 176,600 110,470 19,719,445,900
팜스코 (036580) 2,330 40 1.75 2,290 2,350 2,250 64,689 148,404,600
YG PLUS (037270) 5,480 1260 29.86 4,880 5,480 4,625 38,139,247 196,648,806,615
LG헬로비전 (037560) 2,485 55 2.26 2,425 2,525 2,425 208,443 514,843,500
광주신세계 (037710) 29,850 150 .51 29,700 29,900 29,600 14,044 418,585,850
하나투어 (039130) 57,200 700 1.24 57,500 58,200 56,800 98,576 5,668,621,700
키움증권 (039490) 121,900 1900 1.58 119,500 123,400 119,000 150,446 18,324,719,900
HDC랩스 (039570) 8,530 -120 -1.39 8,690 8,690 8,480 16,865 144,685,280
상신브레이크 (041650) 2,920 15 .52 2,910 2,920 2,895 45,162 131,418,260
한화오션 (042660) 72,900 -5300 -6.78 77,000 77,100 70,800 11,235,969 826,578,439,900
HD현대인프라코어 (042670) 8,770 50 .57 8,640 8,880 8,580 3,356,369 29,428,456,720
한미반도체 (042700) 107,900 900 .84 109,000 109,800 104,100 1,372,885 146,755,085,800
주연테크 (044380) 370 5 1.37 369 371 360 277,598 101,714,614
KSS해운 (044450) 9,000 540 6.38 8,480 9,000 8,480 207,534 1,817,802,630
코스맥스비티아이 (044820) 8,680 40 .46 8,680 8,710 8,640 4,991 43,241,130
대우건설 (047040) 3,595 -125 -3.36 3,720 3,720 3,565 1,577,379 5,707,603,160
포스코인터내셔널 (047050) 43,500 -300 -.68 43,900 44,850 43,450 833,109 36,693,822,450
유니온머티리얼 (047400) 2,310 30 1.32 2,280 2,365 2,275 1,001,250 2,328,946,930
한국항공우주 (047810) 62,400 4100 7.03 58,300 67,200 57,000 8,152,864 513,995,408,500
동원F&B (049770) 31,050 550 1.8 30,700 31,400 30,550 57,707 1,792,962,600
우진플라임 (049800) 1,984 -2 -.1 2,005 2,005 1,979 14,448 28,766,639
한전KPS (051600) 43,800 100 .23 43,400 43,850 42,750 192,758 8,333,206,650
진양화학 (051630) 5,220 -100 -1.88 5,240 5,410 5,120 282,653 1,476,382,550
LG생활건강 (051900) 335,000 19500 6.18 325,000 344,000 322,500 201,842 67,627,327,500
LG생활건강우 (051905) 127,200 3300 2.66 125,300 129,600 124,400 19,501 2,490,240,800
LG화학 (051910) 246,500 1000 .41 245,000 250,000 244,000 296,350 73,184,958,500
LG화학우 (051915) 126,000 1900 1.53 124,500 127,300 124,200 53,456 6,730,801,400
한전기술 (052690) 68,700 -1200 -1.72 69,600 69,600 67,800 216,031 14,766,024,900
스카이라이프 (053210) 4,550 5 .11 4,545 4,600 4,530 21,581 98,350,685
한미글로벌 (053690) 17,950 -430 -2.34 18,360 18,360 17,870 195,829 3,533,746,990
테이팩스 (055490) 14,790 -60 -.4 14,810 15,080 14,400 19,219 285,218,240
신한지주 (055550) 47,300 -1150 -2.37 48,050 48,200 46,650 3,083,547 146,243,390,574
현대홈쇼핑 (057050) 51,600 2500 5.09 49,150 52,400 49,050 76,875 3,935,295,650
포스코스틸리온 (058430) 34,100 -800 -2.29 34,700 36,450 34,050 126,917 4,454,058,500
세아홀딩스 (058650) 93,900 -900 -.95 93,800 94,000 93,700 844 79,249,000
다스코 (058730) 3,155 -25 -.79 3,185 3,200 3,130 102,848 325,026,050
KTcs (058850) 2,855 -30 -1.04 2,885 2,900 2,850 175,493 503,584,775
KTis (058860) 2,745 -25 -.9 2,780 2,780 2,740 134,869 371,404,395
HL홀딩스 (060980) 35,500 200 .57 35,450 35,600 35,200 11,288 399,614,600
산일전기 (062040) 70,600 -2500 -3.42 72,900 74,000 70,500 389,896 27,828,895,500
종근당바이오 (063160) 20,700 -300 -1.43 21,050 21,150 20,300 61,497 1,267,297,800
현대로템 (064350) 87,000 1300 1.52 85,100 88,900 83,900 2,101,980 182,223,358,500
LG씨엔에스 (064400) 51,300 -1000 -1.91 52,200 52,700 51,200 735,273 38,042,879,800
SNT모티브 (064960) 27,600 -300 -1.08 27,900 28,300 26,700 25,251 689,041,700
LG전자 (066570) 82,500 1000 1.23 81,800 82,800 81,300 526,344 43,322,045,900
LG전자우 (066575) 39,250 -150 -.38 39,400 39,500 39,000 29,545 1,157,671,300
엘앤에프 (066970) 90,900 1200 1.34 89,900 93,200 88,400 408,174 37,379,056,500
세이브존I&C (067830) 2,025 0 0 2,020 2,035 2,000 24,508 49,438,650
셀트리온 (068270) 180,400 -200 -.11 180,100 181,400 179,000 426,244 76,843,195,600
삼성출판사 (068290) 16,310 -180 -1.09 16,550 16,660 16,310 19,709 325,315,920
TKG휴켐스 (069260) 16,760 90 .54 16,520 16,800 16,520 64,734 1,081,470,260
대호에이엘 (069460) 1,276 50 4.08 1,223 1,285 1,208 905,309 1,143,321,040
대웅제약 (069620) 131,900 -500 -.38 132,100 133,100 131,600 18,867 2,494,855,400
한세엠케이 (069640) 1,180 13 1.11 1,167 1,250 1,167 5,207 6,178,344
DSR제강 (069730) 3,660 0 0 3,660 3,715 3,635 12,919 47,383,960
현대백화점 (069960) 56,000 1800 3.32 53,300 56,300 53,100 126,346 6,992,806,900
모나용평 (070960) 4,275 -85 -1.95 4,360 4,365 4,230 334,879 1,430,798,925
한국금융지주 (071050) 81,400 900 1.12 80,200 82,200 80,200 135,178 11,035,283,700
한국금융지주우 (071055) 60,000 600 1.01 59,400 60,200 59,200 18,920 1,133,192,400
하이스틸 (071090) 3,100 140 4.73 2,960 3,120 2,945 497,305 1,515,157,470
지역난방공사 (071320) 45,100 1900 4.4 43,000 45,400 43,000 31,624 1,408,200,200
롯데하이마트 (071840) 7,700 150 1.99 7,550 7,750 7,480 32,682 249,561,440
코아스 (071950) 8,950 -90 -1 9,030 9,040 8,810 5,815 51,879,920
HD현대마린엔진 (071970) 27,450 -2600 -8.65 29,250 29,300 27,100 1,314,913 36,645,451,850
유엔젤 (072130) 5,280 70 1.34 5,210 5,330 5,130 94,381 494,635,930
농심홀딩스 (072710) 65,200 0 0 65,500 65,500 64,600 8,456 550,719,500
금호타이어 (073240) 5,150 0 0 5,120 5,180 5,080 410,807 2,109,113,180
이엔플러스 (074610) 939 5 .54 934 953 931 404,330 381,411,405
새론오토모티브 (075180) 3,440 60 1.78 3,380 3,445 3,365 5,881 19,953,530
세진중공업 (075580) 8,710 -690 -7.34 9,400 9,400 8,570 1,382,012 12,176,328,050
유니퀘스트 (077500) 7,290 70 .97 7,300 7,890 7,190 2,571,267 19,377,012,620
STX엔진 (077970) 26,750 -2200 -7.6 28,800 28,800 26,300 1,030,617 27,815,888,250
텔코웨어 (078000) 9,090 0 0 9,090 9,090 9,000 2,886 26,062,760
에이블씨엔씨 (078520) 7,280 250 3.56 7,340 7,490 7,210 416,587 3,047,234,980
GS (078930) 41,050 600 1.48 40,550 41,200 40,550 172,326 7,058,550,300
GS우 (078935) 39,650 150 .38 39,200 39,700 39,150 7,010 277,127,400
CJ CGV (079160) 5,150 70 1.38 5,100 5,230 5,090 461,420 2,381,433,350
현대리바트 (079430) 7,540 10 .13 7,550 7,590 7,460 27,282 205,483,860
LIG넥스원 (079550) 306,000 0 0 300,500 313,000 292,000 550,296 166,496,562,500
전진건설로봇 (079900) 58,000 -1200 -2.03 58,200 59,900 56,200 736,953 42,946,165,800
휴비스 (079980) 2,590 10 .39 2,600 2,600 2,570 22,693 58,587,505
일진다이아 (081000) 12,720 -220 -1.7 12,910 13,000 12,640 22,347 285,248,140
휠라홀딩스 (081660) 38,150 150 .39 37,850 38,400 37,550 189,409 7,223,262,250
동양생명 (082640) 4,880 -10 -.2 4,890 4,980 4,840 355,814 1,740,651,530
한화엔진 (082740) 23,800 -2800 -10.53 26,300 26,300 23,700 5,550,960 136,190,804,550
그린케미칼 (083420) 6,960 -170 -2.38 7,130 7,310 6,960 198,988 1,404,423,880
대한제강 (084010) 15,300 150 .99 15,110 15,330 15,070 30,495 463,432,480
동양고속 (084670) 7,070 -100 -1.39 7,210 7,390 7,040 5,713 40,760,490
이월드 (084680) 1,440 7 .49 1,434 1,459 1,433 200,568 289,830,149
대상홀딩스 (084690) 11,610 60 .52 11,510 11,830 11,400 659,370 7,658,891,770
대상홀딩스우 (084695) 22,950 -1000 -4.18 24,100 24,100 22,800 18,795 436,150,750
TBH글로벌 (084870) 1,060 -6 -.56 1,067 1,074 1,056 50,380 53,444,859
엔케이 (085310) 900 -26 -2.81 924 925 895 245,573 221,738,358
미래에셋생명 (085620) 4,720 -185 -3.77 4,885 4,895 4,660 135,831 639,167,460
현대글로비스 (086280) 130,400 100 .08 129,000 130,900 127,600 129,397 16,711,934,000
하나금융지주 (086790) 62,500 400 .64 62,100 62,700 62,000 682,490 42,485,460,550
이리츠코크렙 (088260) 4,130 40 .98 4,080 4,160 4,055 1,909,647 7,886,293,085
한화생명 (088350) 2,715 -65 -2.34 2,770 2,775 2,685 1,989,293 5,413,032,705
진도 (088790) 1,783 -7 -.39 1,790 1,798 1,778 20,226 36,072,862
맥쿼리인프라 (088980) 11,400 40 .35 11,360 11,440 11,340 1,041,818 11,880,637,110
HDC현대EP (089470) 3,510 0 0 3,540 3,550 3,495 21,758 76,307,695
제주항공 (089590) 7,300 20 .27 7,290 7,400 7,230 414,980 3,033,107,500
롯데렌탈 (089860) 29,850 750 2.58 28,900 29,900 28,850 53,361 1,575,139,900
평화산업 (090080) 1,327 166 14.3 1,171 1,425 1,171 18,059,599 24,242,497,790
노루페인트 (090350) 7,750 -20 -.26 7,750 7,780 7,700 74,592 577,030,880
노루페인트우 (090355) 11,990 40 .33 12,000 12,000 11,850 293 3,510,200
메타랩스 (090370) 1,376 9 .66 1,376 1,390 1,354 10,026 13,661,761
아모레퍼시픽 (090430) 124,000 6100 5.17 123,000 125,400 121,200 895,759 110,626,866,700
아모레퍼시픽우 (090435) 36,850 1850 5.29 35,950 36,900 35,800 29,373 1,072,977,200
비에이치 (090460) 15,820 -110 -.69 16,000 16,200 15,820 288,213 4,601,298,580
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,725 -20 -.73 2,715 2,770 2,710 3,212,949 8,785,010,690
디아이씨 (092200) 5,290 -80 -1.49 5,370 5,400 5,210 612,411 3,234,473,630
KEC (092220) 901 -16 -1.74 917 917 896 845,894 764,248,369
KPX홀딩스 (092230) 54,200 -200 -.37 54,400 54,800 53,900 4,658 252,416,100
기신정기 (092440) 2,415 5 .21 2,415 2,415 2,390 15,188 36,423,470
동양피스톤 (092780) 4,655 45 .98 4,630 4,690 4,530 19,258 89,404,735
넥스틸 (092790) 9,370 470 5.28 8,880 9,760 8,830 4,230,382 39,734,199,620
LF (093050) 16,610 70 .42 16,540 16,750 16,370 45,118 748,470,300
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,000 -30 -1.48 2,040 2,070 1,990 1,298,616 2,611,865,469
후성 (093370) 5,040 -20 -.4 5,070 5,240 4,995 557,414 2,847,744,435
효성ITX (094280) 11,870 0 0 11,880 11,890 11,840 5,235 62,082,300
맵스리얼티1 (094800) 4,130 30 .73 4,140 4,145 4,095 31,164 127,851,630
AJ네트웍스 (095570) 4,025 25 .63 4,020 4,050 3,990 106,147 426,404,080
웅진씽크빅 (095720) 1,589 6 .38 1,572 1,600 1,570 114,986 183,006,404
JW홀딩스 (096760) 3,030 0 0 3,010 3,050 3,010 48,489 147,033,910
SK이노베이션 (096770) 131,400 1400 1.08 130,000 133,200 128,600 341,348 44,760,064,800
SK이노베이션우 (096775) 79,800 700 .88 79,100 80,000 78,600 2,488 196,956,000
HJ중공업 (097230) 6,400 -760 -10.61 7,100 7,100 6,330 2,723,998 17,994,179,570
엠씨넥스 (097520) 23,950 -250 -1.03 24,300 24,400 23,850 67,905 1,630,812,650
CJ제일제당 (097950) 249,500 4500 1.84 246,000 250,000 245,500 69,971 17,373,455,000
CJ제일제당 우 (097955) 133,700 1200 .91 132,500 134,000 132,500 4,063 541,506,200
SK오션플랜트 (100090) 14,670 -600 -3.93 15,270 15,290 14,580 227,102 3,355,239,400
비상교육 (100220) 4,745 0 0 4,750 4,835 4,720 34,113 162,869,805
진양홀딩스 (100250) 3,095 15 .49 3,080 3,095 3,060 29,777 91,680,515
SNT에너지 (100840) 26,350 -1400 -5.05 28,100 28,150 25,600 371,581 9,795,726,250
인바이오젠 (101140) 6,120 -570 -8.52 6,670 6,680 6,050 69,058 432,036,910
해태제과식품 (101530) 6,210 60 .98 6,110 6,250 6,110 50,708 314,257,880
동성케미컬 (102260) 3,930 -35 -.88 3,955 3,965 3,850 34,677 135,483,780
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,870 -130 -1 13,070 13,080 12,860 24,018 310,807,200
풍산 (103140) 60,400 1500 2.55 61,500 62,100 59,100 624,074 37,666,734,800
일진전기 (103590) 30,800 -900 -2.84 31,900 32,200 30,550 681,679 21,177,221,900
한국철강 (104700) 7,850 0 0 7,900 7,900 7,770 20,996 164,401,620
KB금융 (105560) 82,700 500 .61 83,000 83,400 81,300 1,698,239 140,113,601,100
한세실업 (105630) 12,780 190 1.51 12,600 12,850 12,530 146,666 1,867,690,670
우진 (105840) 8,030 90 1.13 7,910 8,120 7,730 242,619 1,908,753,500
미원홀딩스 (107590) 72,600 0 0 73,200 73,400 72,600 79 5,780,200
LX세미콘 (108320) 65,000 -700 -1.07 65,700 66,000 64,200 49,887 3,247,210,100
LX하우시스 (108670) 31,600 0 0 31,700 31,700 31,350 19,044 599,914,550
LX하우시스우 (108675) 18,850 30 .16 18,820 18,930 18,770 3,350 63,152,460
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,400 -50 -.67 7,450 7,480 7,390 5,790 42,959,710
동인기연 (111380) 17,160 -20 -.12 17,250 17,350 16,920 6,269 106,832,520
영원무역 (111770) 44,300 -100 -.23 44,100 44,800 43,550 42,627 1,878,376,350
씨에스윈드 (112610) 42,700 -400 -.93 43,250 43,750 42,250 359,179 15,422,170,950
GKL (114090) 11,400 270 2.43 11,250 11,560 11,190 235,104 2,683,634,370
대성에너지 (117580) 8,150 40 .49 8,190 8,210 8,100 94,025 767,499,870
메타케어 (118000) 329 -2 -.6 334 335 326 165,668 54,621,351
KC코트렐 (119650) 500 -3 -.6 503 506 494 102,314 50,948,021
조선선재 (120030) 96,900 -200 -.21 97,100 97,100 96,400 814 78,670,800
코오롱인더 (120110) 35,200 800 2.33 34,400 36,150 34,000 453,171 16,036,435,900
코오롱인더우 (120115) 20,050 -150 -.74 20,200 20,400 19,700 5,941 119,866,910
아이마켓코리아 (122900) 8,000 -40 -.5 8,020 8,040 7,970 15,784 126,193,960
한국화장품 (123690) 6,760 360 5.63 7,040 7,040 6,640 898,369 6,136,825,580
SJM (123700) 2,930 10 .34 2,910 2,980 2,895 13,259 38,818,180
한국자산신탁 (123890) 2,580 5 .19 2,575 2,590 2,570 98,200 253,065,960
현대퓨처넷 (126560) 3,530 75 2.17 3,455 3,615 3,420 293,526 1,039,153,275
수산인더스트리 (126720) 21,250 -350 -1.62 21,750 21,750 21,100 23,098 492,989,400
대성산업 (128820) 3,350 50 1.52 3,320 3,385 3,300 236,526 792,491,420
한미약품 (128940) 269,500 5500 2.08 264,500 274,000 262,000 96,762 26,207,540,000
인터지스 (129260) 2,400 -20 -.83 2,420 2,430 2,395 84,603 203,895,635
한전산업 (130660) 11,690 -460 -3.79 12,100 12,100 11,670 392,199 4,635,964,010
화인베스틸 (133820) 1,178 -69 -5.53 1,269 1,270 1,172 257,101 312,912,419
미원화학 (134380) 77,300 100 .13 77,200 77,700 77,200 61 4,717,600
시디즈 (134790) 24,400 -200 -.81 24,550 24,600 24,300 961 23,446,200
선진 (136490) 5,750 30 .52 5,720 5,750 5,700 40,403 231,000,700
에스디바이오센서 (137310) 10,780 -10 -.09 10,640 10,950 10,620 123,668 1,336,440,980
메리츠금융지주 (138040) 123,000 3600 3.02 120,000 124,500 119,700 386,475 47,497,030,100
코오롱ENP (138490) 6,080 90 1.5 5,990 6,160 5,950 84,442 510,388,360
BNK금융지주 (138930) 11,800 0 0 11,690 11,860 11,660 503,757 5,918,619,970
DGB금융지주 (139130) 9,610 40 .42 9,480 9,650 9,410 531,804 5,092,475,430
이마트 (139480) 75,100 2000 2.74 72,400 75,600 72,000 311,903 23,359,493,600
아주스틸 (139990) 3,950 25 .64 3,925 3,975 3,920 9,620 37,897,010
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,956 24 1.24 1,961 1,965 1,949 3,403 6,648,647
다이나믹디자인 (145210) 1,130 -12 -1.05 1,160 1,160 1,100 294,143 331,720,758
케이탑리츠 (145270) 968 4 .41 958 970 958 108,798 105,010,917
덴티움 (145720) 70,600 -3800 -5.11 74,100 74,600 70,500 93,318 6,687,714,000
삼양사 (145990) 45,950 450 .99 45,500 46,150 45,300 9,435 431,874,600
삼양사우 (145995) 29,600 0 0 30,200 30,200 29,550 2,981 88,133,050
한국ANKOR유전 (152550) 298 0 0 301 303 297 1,514,389 453,498,957
DSR (155660) 3,975 75 1.92 3,920 3,985 3,885 11,093 43,696,910
애경케미칼 (161000) 7,500 0 0 7,570 7,660 7,470 262,450 1,990,849,190
한국타이어앤테크놀로지 (161390) 38,300 -200 -.52 38,250 38,450 38,100 364,158 13,935,660,700
한국콜마 (161890) 56,700 -200 -.35 58,100 59,200 56,500 415,866 23,976,069,000
동일고무벨트 (163560) 7,790 -70 -.89 7,840 7,860 7,730 58,247 453,416,910
한국패러랠 (168490) 109 -5 -4.39 111 112 109 2,806,219 310,155,479
동아에스티 (170900) 49,700 200 .4 49,300 51,900 49,250 62,942 3,173,292,850
JB금융지주 (175330) 18,640 70 .38 18,410 18,880 18,410 264,722 4,928,943,790
PI첨단소재 (178920) 20,650 300 1.47 20,550 21,200 20,400 151,638 3,151,162,300
한진칼 (180640) 84,500 -2400 -2.76 84,600 87,000 83,600 37,096 3,145,655,800
한진칼우 (18064K) 24,950 250 1.01 25,200 25,200 24,300 1,560 38,834,700
NHN (181710) 20,200 590 3.01 19,910 20,300 19,510 106,055 2,129,521,060
아세아시멘트 (183190) 10,140 0 0 10,140 10,240 10,130 35,359 360,225,770
종근당 (185750) 81,000 0 0 80,700 82,100 80,700 32,393 2,634,821,600
더블유게임즈 (192080) 49,700 -50 -.1 49,400 49,700 49,200 34,807 1,720,761,250
쿠쿠홀딩스 (192400) 22,100 200 .91 22,150 22,150 21,800 21,973 482,723,250
드림텍 (192650) 8,060 -50 -.62 8,110 8,250 8,020 213,605 1,736,728,610
코스맥스 (192820) 159,300 1600 1.01 162,100 172,000 158,300 200,780 32,813,175,700
제이에스코퍼레이션 (194370) 15,520 -160 -1.02 15,700 15,900 15,440 60,197 937,453,510
해성디에스 (195870) 30,300 -1700 -5.31 32,550 33,400 30,150 327,367 10,190,345,300
서연이화 (200880) 12,240 -190 -1.53 12,450 12,450 12,190 89,214 1,096,654,780
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 44,500 -1400 -3.05 45,450 45,650 44,200 232,753 10,388,419,300
삼성바이오로직스 (207940) 1,149,000 -7000 -.61 1,150,000 1,156,000 1,126,000 78,502 89,546,905,000
디와이파워 (210540) 12,410 -80 -.64 12,490 12,490 12,280 23,645 292,104,540
SK디앤디 (210980) 8,360 250 3.08 8,110 9,000 8,110 669,089 5,704,416,940
한솔제지 (213500) 8,870 70 .8 8,800 8,870 8,730 33,753 297,284,850
이노션 (214320) 19,010 80 .42 18,950 19,070 18,890 54,938 1,041,283,370
금호에이치티 (214330) 646 -14 -2.12 662 664 644 463,929 302,094,662
경보제약 (214390) 7,030 200 2.93 6,900 7,160 6,750 102,133 715,649,980
토니모리 (214420) 7,420 1070 16.85 6,750 7,840 6,560 5,892,471 43,229,346,680
잇츠한불 (226320) 11,980 350 3.01 12,210 12,500 11,800 138,473 1,675,587,880
현대코퍼레이션홀딩스 (227840) 10,460 10 .1 10,450 10,480 10,420 3,687 38,520,060
LS에코에너지 (229640) 39,250 -1650 -4.03 40,800 41,050 39,150 406,102 16,109,105,250
JW생명과학 (234080) 10,650 260 2.5 10,520 10,710 10,450 47,066 499,946,660
두산밥캣 (241560) 50,400 1300 2.65 48,800 50,500 48,300 355,453 17,647,911,200
화승엔터프라이즈 (241590) 10,660 -80 -.74 10,730 10,850 10,500 319,809 3,406,537,060
에이플러스에셋 (244920) 4,125 95 2.36 4,070 4,145 4,010 77,395 315,980,255
솔루엠 (248070) 18,800 -20 -.11 18,850 19,040 18,630 152,602 2,869,129,910
샘표식품 (248170) 26,350 150 .57 26,300 26,900 26,000 18,059 475,945,150
일동제약 (249420) 11,670 -90 -.77 11,760 11,790 11,670 62,942 737,873,060
넷마블 (251270) 47,300 600 1.28 47,850 48,100 47,100 113,128 5,375,224,450
크래프톤 (259960) 332,000 -3000 -.9 336,000 337,000 328,500 167,272 55,599,409,000
크라운제과 (264900) 8,020 -10 -.12 8,040 8,040 7,970 10,396 83,209,290
크라운제과우 (26490K) 9,490 0 0 9,540 9,540 9,440 656 6,236,760
HD현대 (267250) 76,500 -1100 -1.42 77,600 78,000 76,000 229,277 17,542,034,100
HD현대일렉트릭 (267260) 372,000 -14500 -3.75 387,500 391,000 370,000 298,481 111,936,747,446
HD현대건설기계 (267270) 73,000 -900 -1.22 73,100 74,300 71,900 280,951 20,481,867,200
경동도시가스 (267290) 17,580 0 0 17,580 17,640 17,520 7,235 127,117,100
아시아나IDT (267850) 12,120 180 1.51 11,940 12,220 11,840 16,540 200,349,600
미원에스씨 (268280) 144,100 2100 1.48 143,900 144,100 142,500 525 75,224,000
오리온 (271560) 110,100 3200 2.99 107,100 111,100 107,100 200,798 22,026,236,936
일진하이솔루스 (271940) 16,110 -90 -.56 16,100 16,270 15,950 84,529 1,360,300,570
제일약품 (271980) 11,220 50 .45 11,180 11,420 11,160 7,804 87,608,510
한화시스템 (272210) 32,950 -1400 -4.08 34,300 34,450 32,500 6,257,892 207,585,083,700
진에어 (272450) 9,850 0 0 9,880 9,970 9,800 159,364 1,576,245,370
삼양패키징 (272550) 14,540 -10 -.07 14,550 14,650 14,500 29,481 429,175,780
에이피알 (278470) 54,000 -500 -.92 56,200 56,800 53,700 491,110 26,987,709,600
롯데웰푸드 (280360) 113,800 1300 1.16 112,600 114,100 111,600 22,194 2,504,728,400
케이씨텍 (281820) 38,100 -450 -1.17 39,400 39,500 38,000 127,802 4,942,155,700
BGF리테일 (282330) 104,400 600 .58 103,200 104,700 101,500 84,562 8,745,997,200
쿠쿠홈시스 (284740) 20,700 400 1.97 20,300 20,850 20,300 35,078 722,749,150
SK케미칼 (285130) 45,200 350 .78 44,850 45,300 44,400 28,768 1,295,410,150
SK케미칼우 (28513K) 20,750 150 .73 20,650 20,900 20,500 2,363 48,979,550
롯데이노베이트 (286940) 20,750 100 .48 20,800 20,900 20,550 25,243 523,536,400
하나제약 (293480) 10,550 110 1.05 10,440 10,560 10,410 20,624 216,184,180
신한알파리츠 (293940) 5,910 20 .34 5,890 5,950 5,850 239,249 1,414,778,880
HDC현대산업개발 (294870) 18,410 -540 -2.85 18,940 19,030 18,410 292,522 5,470,482,150
효성화학 (298000) 40,300 -100 -.25 41,250 41,250 39,700 11,011 445,684,850
효성티앤씨 (298020) 240,500 1000 .42 238,500 244,000 237,500 17,924 4,311,072,500
효성중공업 (298040) 480,500 -17000 -3.42 496,500 501,000 469,000 92,655 44,515,199,500
HS효성첨단소재 (298050) 208,000 -2500 -1.19 210,500 212,000 205,000 14,359 2,979,689,000
에어부산 (298690) 2,285 10 .44 2,275 2,295 2,265 150,663 343,828,750
한일시멘트 (300720) 16,020 70 .44 15,800 16,150 15,700 48,446 773,249,970
SK바이오사이언스 (302440) 47,950 -50 -.1 47,550 48,700 47,550 120,003 5,774,591,750
세아제강 (306200) 149,500 5000 3.46 144,500 151,000 143,300 22,440 3,313,808,300
현대오토에버 (307950) 137,000 -3300 -2.35 140,500 141,600 136,800 85,273 11,768,474,000
씨티알모빌리티 (308170) 5,780 -30 -.52 5,810 5,950 5,740 3,988 23,085,460
우리금융지주 (316140) 17,330 0 0 17,250 17,440 17,210 1,576,038 27,335,317,240
자이에스앤디 (317400) 3,450 15 .44 3,425 3,500 3,400 66,245 229,614,785
HD현대에너지솔루션 (322000) 25,350 -900 -3.43 26,100 26,400 25,050 154,308 3,971,240,450
카카오뱅크 (323410) 24,000 50 .21 23,700 24,350 23,650 472,148 11,288,220,750
SK바이오팜 (326030) 115,600 -3500 -2.94 118,900 118,900 115,100 345,006 40,256,751,700
HD현대중공업 (329180) 305,500 -41500 -11.96 330,000 332,000 305,000 1,049,298 330,255,772,000
롯데리츠 (330590) 3,385 85 2.58 3,310 3,390 3,300 389,254 1,307,818,890
이지스밸류리츠 (334890) 4,370 60 1.39 4,310 4,410 4,300 83,425 362,000,900
두산퓨얼셀 (336260) 16,660 -330 -1.94 16,920 17,100 16,620 181,580 3,043,993,830
두산퓨얼셀1우 (33626K) 4,820 15 .31 4,860 4,860 4,800 4,447 21,393,850
두산퓨얼셀2우B (33626L) 7,850 120 1.55 7,780 8,050 7,780 2,707 21,178,030
솔루스첨단소재 (336370) 10,280 -60 -.58 10,440 10,440 10,010 267,302 2,741,778,140
솔루스첨단소재1우 (33637K) 2,190 -45 -2.01 2,230 2,240 2,175 52,764 115,929,235
솔루스첨단소재2우B (33637L) 4,435 -20 -.45 4,455 4,485 4,395 4,768 21,056,430
NH프라임리츠 (338100) 4,500 0 0 4,500 4,505 4,480 16,658 74,866,545
교촌에프앤비 (339770) 5,580 30 .54 5,550 5,630 5,450 77,139 428,782,050
KCC글라스 (344820) 33,500 50 .15 33,600 33,650 33,300 45,658 1,528,802,800
제이알글로벌리츠 (348950) 2,470 5 .2 2,475 2,500 2,465 671,042 1,666,843,795
이지스레지던스리츠 (350520) 3,995 15 .38 3,955 3,995 3,950 32,875 130,457,725
하이브 (352820) 248,500 3500 1.43 257,000 263,000 246,000 480,156 121,259,878,000
대덕전자 (353200) 19,230 -770 -3.85 20,100 20,150 19,100 567,607 11,080,810,930
대덕전자1우 (35320K) 8,140 -110 -1.33 8,290 8,310 8,130 821 6,717,510
코람코라이프인프라리츠 (357120) 4,125 30 .73 4,095 4,145 4,080 127,389 524,082,895
미래에셋맵스리츠 (357250) 2,500 -15 -.6 2,515 2,525 2,490 41,759 104,631,025
마스턴프리미어리츠 (357430) 1,516 5 .33 1,511 1,516 1,504 9,812 14,859,265
SK아이이테크놀로지 (361610) 27,300 150 .55 26,850 27,750 26,800 297,120 8,114,749,800
티와이홀딩스 (363280) 2,630 0 0 2,620 2,655 2,600 28,775 75,713,465
티와이홀딩스우 (36328K) 3,960 -30 -.75 4,015 4,110 3,865 6,535 25,578,250
ESR켄달스퀘어리츠 (365550) 4,945 105 2.17 4,840 4,960 4,805 264,050 1,302,151,265
한컴라이프케어 (372910) 3,445 -5 -.14 3,440 3,475 3,415 307,043 1,056,763,855
LG에너지솔루션 (373220) 376,500 10500 2.87 367,500 378,500 365,000 316,958 118,734,869,500
DL이앤씨 (375500) 39,400 -150 -.38 39,250 39,500 38,050 224,499 8,743,051,850
DL이앤씨우 (37550K) 16,500 0 0 16,510 16,590 16,420 2,628 43,316,570
DL이앤씨2우(전환) (37550L) 23,900 -150 -.62 24,100 24,100 23,600 3,125 74,661,000
디앤디플랫폼리츠 (377190) 3,135 5 .16 3,110 3,150 3,110 54,975 172,370,570
카카오페이 (377300) 32,050 -350 -1.08 32,200 33,800 31,900 352,193 11,494,838,650
바이오노트 (377740) 4,630 40 .87 4,625 4,630 4,580 35,886 165,187,410
화승알앤에이 (378850) 2,980 -60 -1.97 3,035 3,045 2,955 50,651 151,214,355
케이카 (381970) 13,210 100 .76 13,230 13,290 13,100 63,204 833,798,840
F&F (383220) 73,300 1600 2.23 73,000 74,800 71,800 138,343 10,137,098,000
LX홀딩스 (383800) 6,820 -10 -.15 6,810 6,850 6,780 383,904 2,611,830,860
LX홀딩스1우 (38380K) 7,930 -10 -.13 7,940 7,960 7,830 900 7,112,360
SK리츠 (395400) 5,040 0 0 5,070 5,090 5,040 328,702 1,666,613,180
미래에셋글로벌리츠 (396690) 2,640 20 .76 2,620 2,640 2,600 37,906 99,528,770
NH올원리츠 (400760) 3,480 25 .72 3,425 3,480 3,410 41,241 142,810,860
SK스퀘어 (402340) 100,900 -3400 -3.26 102,500 103,800 99,800 211,266 21,473,001,700
쏘카 (403550) 15,200 90 .6 15,640 15,640 15,110 4,337 65,969,570
신한서부티엔디리츠 (404990) 3,430 0 0 3,440 3,440 3,405 40,582 138,993,430
KB발해인프라 (415640) 7,430 40 .54 7,390 7,430 7,370 50,701 374,985,970
코람코더원리츠 (417310) 4,725 45 .96 4,680 4,730 4,625 42,820 201,142,015
KB스타리츠 (432320) 3,480 45 1.31 3,475 3,525 3,435 139,942 486,183,605
HD현대마린솔루션 (443060) 145,600 -16900 -10.4 153,000 153,000 145,600 2,622,409 386,889,038,200
유니드비티플러스 (446070) 3,820 10 .26 3,810 3,925 3,760 20,169 76,917,855
삼성FN리츠 (448730) 4,555 25 .55 4,530 4,560 4,530 39,333 178,691,340
에코프로머티 (450080) 94,300 1300 1.4 92,000 98,500 91,400 1,990,592 190,194,060,800
코오롱모빌리티그룹 (450140) 2,635 -65 -2.41 2,680 2,715 2,620 617,070 1,637,890,845
코오롱모빌리티그룹우 (45014K) 4,290 -70 -1.61 4,250 4,350 4,240 9,481 40,491,895
한화리츠 (451800) 3,565 35 .99 3,520 3,610 3,500 935,555 3,325,058,430
한화갤러리아 (452260) 1,281 -30 -2.29 1,311 1,311 1,278 1,465,929 1,889,374,459
한화갤러리아우 (45226K) 2,395 45 1.91 2,345 2,495 2,345 10,976 26,651,995
현대그린푸드 (453340) 13,640 110 .81 13,600 13,710 13,560 71,064 967,722,870
두산로보틱스 (454910) 71,300 -2800 -3.78 73,700 74,900 70,900 715,802 51,891,044,300
OCI (456040) 65,400 -1000 -1.51 67,100 67,100 65,300 65,410 4,327,878,600
이수스페셜티케미컬 (457190) 49,550 -1250 -2.46 50,000 53,100 49,550 1,056,214 53,728,683,250
동국씨엠 (460850) 6,790 40 .59 6,750 6,810 6,710 41,504 280,678,900
동국제강 (460860) 8,590 190 2.26 8,460 8,650 8,390 156,303 1,337,467,100
조선내화 (462520) 14,990 120 .81 14,830 15,100 14,830 5,893 88,337,400
시프트업 (462870) 63,600 -400 -.63 66,100 67,200 63,600 330,358 21,533,117,400
STX그린로지스 (465770) 9,240 500 5.72 8,760 9,430 8,750 238,888 2,173,871,610
SK이터닉스 (475150) 14,790 -580 -3.77 15,500 15,620 14,600 721,389 10,862,477,810
더본코리아 (475560) 31,300 200 .64 31,100 31,650 30,750 105,846 3,312,447,800
신한글로벌액티브리츠 (481850) 1,711 1 .06 1,720 1,720 1,697 51,254 87,288,041
엠앤씨솔루션 (484870) 64,900 -1700 -2.55 66,700 68,400 63,600 145,276 9,520,563,900
HS효성 (487570) 31,300 -200 -.63 31,500 31,650 31,200 8,916 279,613,900
한화비전 (489790) 47,350 -3150 -6.24 50,000 50,400 46,300 2,875,422 137,260,361,700
GS피앤엘 (499790) 21,650 1500 7.44 20,200 22,000 20,150 157,386 3,351,211,650
엘브이엠씨홀딩스 (900140) 1,691 -12 -.7 1,703 1,717 1,680 308,727 524,085,282
프레스티지바이오파마 (950210) 14,420 -280 -1.9 14,730 14,820 14,420 73,426 1,066,913,330

Leave a Comment