KOSPI 20250224

KOSPI 일별 조회 데이터 [961] (2025-02-24)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,260 0 0 6,270 6,310 6,190 59,702 374,754,460
KR모터스 (000040) 413 -9 -2.13 430 432 412 250,437 104,540,717
경방 (000050) 6,240 -70 -1.11 6,300 6,320 6,240 2,385 14,977,370
삼양홀딩스 (000070) 62,900 -100 -.16 63,000 63,000 62,400 16,060 1,005,742,400
삼양홀딩스우 (000075) 60,600 -800 -1.3 61,200 61,300 60,600 675 41,072,700
하이트진로 (000080) 19,410 10 .05 19,360 19,410 19,260 98,613 1,908,233,160
하이트진로2우B (000087) 15,210 40 .26 15,230 15,290 15,170 572 8,690,530
유한양행 (000100) 120,500 -1900 -1.55 122,500 123,700 120,000 531,677 64,366,909,100
유한양행우 (000105) 108,000 -1100 -1.01 109,600 109,700 107,300 6,596 713,773,100
CJ대한통운 (000120) 96,200 -900 -.93 95,600 97,700 95,400 53,956 5,179,501,000
하이트진로홀딩스 (000140) 8,900 30 .34 8,980 8,990 8,820 14,688 130,539,520
하이트진로홀딩스우 (000145) 10,280 -10 -.1 10,290 10,290 10,210 86 883,300
두산 (000150) 366,000 -10000 -2.66 363,000 372,500 355,500 162,449 59,055,510,500
두산우 (000155) 157,900 -3300 -2.05 153,500 160,700 151,600 15,164 2,355,265,400
두산2우B (000157) 139,200 -2200 -1.56 141,200 141,200 134,900 2,138 292,058,800
성창기업지주 (000180) 1,283 -6 -.47 1,289 1,294 1,276 17,683 22,687,226
DL (000210) 34,550 500 1.47 33,900 34,750 33,800 34,492 1,180,584,200
DL우 (000215) 19,370 -10 -.05 19,380 19,380 19,090 1,133 21,901,480
유유제약 (000220) 4,590 35 .77 4,575 4,590 4,505 30,649 139,360,850
유유제약1우 (000225) 4,830 -5 -.1 4,835 4,850 4,815 2,371 11,487,640
유유제약2우B (000227) 9,690 -10 -.1 9,680 9,860 9,670 477 4,644,320
일동홀딩스 (000230) 6,760 190 2.89 6,570 6,860 6,570 29,929 202,013,240
한국앤컴퍼니 (000240) 16,290 210 1.31 16,050 16,290 15,910 106,340 1,718,214,880
기아 (000270) 94,900 300 .32 93,700 94,900 93,600 659,841 62,208,841,200
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,950 -90 -.64 14,040 14,040 13,840 5,770 80,383,240
노루홀딩스우 (000325) 29,100 50 .17 29,300 29,300 28,800 77 2,232,200
한화손해보험 (000370) 4,100 -15 -.36 4,030 4,150 4,030 221,528 902,088,410
삼화페인트 (000390) 6,630 100 1.53 6,540 6,640 6,500 71,046 469,004,810
롯데손해보험 (000400) 1,859 -3 -.16 1,843 1,865 1,835 57,972 107,440,796
대원강업 (000430) 3,835 65 1.72 3,730 3,855 3,730 6,328,494 29,168,714,065
CR홀딩스 (000480) 5,490 30 .55 5,460 5,490 5,440 10,984 59,972,140
대동 (000490) 12,240 250 2.09 12,020 12,530 12,010 852,852 10,471,164,480
가온전선 (000500) 53,600 -3400 -5.96 55,300 56,100 53,500 130,482 7,051,455,900
삼일제약 (000520) 12,050 -280 -2.27 12,280 12,280 11,760 235,070 2,814,167,190
흥국화재 (000540) 3,275 -15 -.46 3,305 3,305 3,200 62,961 205,727,620
흥국화재우 (000545) 5,000 -30 -.6 5,050 5,050 5,000 336 1,689,490
CS홀딩스 (000590) 74,600 0 0 74,100 74,600 73,900 402 29,824,500
동아쏘시오홀딩스 (000640) 100,700 2900 2.97 98,600 101,200 98,200 24,858 2,497,419,700
천일고속 (000650) 38,700 -750 -1.9 39,000 39,400 38,700 695 26,913,200
SK하이닉스 (000660) 205,000 -4500 -2.15 202,500 205,000 201,000 3,087,127 625,258,023,500
영풍 (000670) 409,500 -4500 -1.09 411,500 411,500 404,500 2,322 946,339,000
LS네트웍스 (000680) 4,280 10 .23 4,120 4,475 4,015 4,994,511 21,421,682,020
유수홀딩스 (000700) 5,470 20 .37 5,450 5,500 5,390 34,180 186,232,080
현대건설 (000720) 35,300 0 0 35,300 35,700 34,400 713,061 24,981,400,050
현대건설우 (000725) 52,700 300 .57 52,400 53,200 51,000 3,783 196,148,200
이화산업 (000760) 10,710 -90 -.83 10,800 10,980 10,630 861 9,253,600
삼성화재 (000810) 388,000 -1500 -.39 385,000 395,500 383,000 80,703 31,247,530,500
삼성화재우 (000815) 292,500 500 .17 292,000 294,500 290,000 5,044 1,474,481,500
화천기공 (000850) 30,000 -350 -1.15 30,250 30,300 29,550 6,653 199,318,200
강남제비스코 (000860) 24,650 50 .2 24,400 24,750 24,100 3,002 73,032,900
한화 (000880) 41,800 -1200 -2.79 42,400 43,400 41,000 731,529 30,574,339,450
한화우 (000885) 41,550 -350 -.84 41,700 41,700 41,550 559 23,231,950
한화3우B (00088K) 18,020 -280 -1.53 18,290 18,290 17,610 128,968 2,305,735,800
보해양조 (000890) 463 -5 -1.07 468 468 455 624,612 287,992,975
유니온 (000910) 5,800 -230 -3.81 5,890 5,950 5,670 781,868 4,516,192,880
전방 (000950) 18,470 -140 -.75 18,610 18,850 18,450 911 16,982,870
한국주철관 (000970) 6,140 -40 -.65 6,110 6,190 6,110 11,918 73,246,190
DB하이텍 (000990) 45,850 -600 -1.29 45,700 46,000 44,300 333,653 15,082,468,750
페이퍼코리아 (001020) 761 6 .79 753 764 734 22,957 17,407,980
CJ (001040) 106,500 -1600 -1.48 106,600 108,700 105,900 57,208 6,115,151,200
CJ우 (001045) 60,500 300 .5 60,100 60,600 59,900 2,513 151,396,800
CJ4우(전환) (00104K) 86,400 0 0 86,100 86,400 85,000 8,030 688,041,000
JW중외제약 (001060) 22,800 -350 -1.51 23,000 23,100 22,800 65,761 1,504,455,550
JW중외제약우 (001065) 29,850 0 0 29,850 29,850 29,850 5 149,250
JW중외제약2우B (001067) 60,700 0 0 60,800 60,800 60,500 4 242,700
대한방직 (001070) 5,440 50 .93 5,400 5,500 5,340 4,677 25,430,960
만호제강 (001080) 23,050 700 3.13 22,100 23,200 22,100 1,132 25,787,050
LX인터내셔널 (001120) 29,050 550 1.93 28,550 29,200 28,300 864,589 24,891,580,650
대한제분 (001130) 129,000 -400 -.31 129,400 129,400 127,700 1,019 130,745,400
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,700 20 .75 2,660 2,725 2,630 346,748 931,830,470
금호전기 (001210) 785 -14 -1.75 792 795 756 459,503 356,385,409
동국홀딩스 (001230) 7,680 240 3.23 7,330 7,690 7,330 79,622 601,609,300
GS글로벌 (001250) 2,735 35 1.3 2,675 2,740 2,665 702,864 1,911,620,160
남광토건 (001260) 8,230 130 1.6 8,100 8,290 8,050 33,155 271,399,030
부국증권 (001270) 27,250 150 .55 27,100 27,350 26,850 5,351 144,618,250
부국증권우 (001275) 21,900 0 0 21,650 21,950 21,650 1,297 28,341,750
상상인증권 (001290) 425 -2 -.47 423 436 419 196,024 83,124,271
백광산업 (001340) 7,370 40 .55 7,350 7,430 7,100 173,877 1,266,753,240
삼성제약 (001360) 1,660 59 3.69 1,601 1,667 1,601 670,160 1,104,198,265
SG글로벌 (001380) 3,565 170 5.01 3,335 3,630 3,295 1,652,951 5,798,969,515
KG케미칼 (001390) 4,080 150 3.82 3,930 4,150 3,905 425,512 1,716,948,435
태원물산 (001420) 3,450 115 3.45 3,335 3,450 3,295 2,233 7,499,255
세아베스틸지주 (001430) 19,850 10 .05 19,580 19,870 19,580 64,679 1,277,626,970
대한전선 (001440) 12,750 -160 -1.24 12,700 12,830 12,660 977,634 12,435,853,920
현대해상 (001450) 24,350 350 1.46 24,100 24,650 24,000 380,756 9,270,042,600
BYC (001460) 27,550 0 0 27,650 27,700 26,500 8,424 227,355,750
BYC우 (001465) 12,650 110 .88 12,530 12,790 12,400 15,174 188,396,400
삼부토건 (001470) 918 -4 -.43 931 939 908 4,854,858 4,460,882,384
현대차증권 (001500) 6,340 -10 -.16 6,350 6,360 6,310 146,412 927,546,350
SK증권 (001510) 485 1 .21 483 486 481 380,188 183,706,644
SK증권우 (001515) 1,757 3 .17 1,754 1,769 1,754 26,600 46,880,433
동양 (001520) 667 -4 -.6 669 671 664 163,516 109,143,962
동양우 (001525) 4,135 -30 -.72 4,180 4,180 4,110 194 804,045
동양2우B (001527) 8,460 -30 -.35 8,440 8,460 8,350 133 1,111,140
DI동일 (001530) 47,000 0 0 46,850 47,150 45,550 45,027 2,082,235,950
조비 (001550) 10,930 -40 -.36 10,970 11,090 10,910 6,011 66,206,060
제일연마 (001560) 9,250 -340 -3.55 9,380 9,520 9,060 3,452 32,155,570
금양 (001570) 21,850 2660 13.86 19,520 22,950 19,380 10,239,929 220,916,886,910
케이비아이동국실업 (001620) 486 -3 -.61 485 490 480 48,711 23,583,851
종근당홀딩스 (001630) 45,150 -550 -1.2 45,600 45,600 45,000 6,085 274,567,400
대상 (001680) 23,650 650 2.83 22,900 23,950 22,800 322,302 7,548,720,950
대상우 (001685) 17,700 340 1.96 17,400 17,770 17,230 18,406 323,626,750
신영증권 (001720) 85,500 1100 1.3 83,500 85,500 83,300 3,123 264,282,300
SK네트웍스 (001740) 4,520 -15 -.33 4,535 4,545 4,485 321,030 1,493,286,935
한양증권 (001750) 12,710 500 4.1 12,210 12,740 12,190 104,621 1,315,832,160
한양증권우 (001755) 13,140 260 2.02 12,820 13,220 12,820 2,956 38,871,640
SHD (001770) 14,360 -50 -.35 14,390 14,690 14,190 1,868 26,834,940
알루코 (001780) 2,265 10 .44 2,220 2,270 2,215 311,892 700,201,280
대한제당 (001790) 2,680 -5 -.19 2,665 2,680 2,655 36,825 98,300,245
대한제당우 (001795) 2,280 10 .44 2,270 2,300 2,260 14,383 32,884,585
오리온홀딩스 (001800) 15,780 -10 -.06 15,780 15,910 15,740 150,401 2,378,517,340
삼화콘덴서 (001820) 29,950 -250 -.83 29,600 30,000 29,500 30,344 903,194,700
KISCO홀딩스 (001940) 19,300 -90 -.46 19,390 19,480 19,060 12,222 234,834,970
코오롱 (002020) 16,920 -270 -1.57 17,050 17,250 16,830 61,063 1,034,454,870
코오롱우 (002025) 12,770 -120 -.93 12,890 12,890 12,560 2,315 29,273,840
아세아 (002030) 259,000 1500 .58 258,000 259,500 253,500 1,232 317,802,500
비비안 (002070) 834 6 .72 828 835 827 139,791 116,129,136
경농 (002100) 9,280 -50 -.54 9,330 9,340 9,220 7,461 69,279,100
고려산업 (002140) 2,950 -15 -.51 2,950 2,975 2,895 293,866 864,151,115
도화엔지니어링 (002150) 6,760 40 .6 6,700 6,790 6,690 28,079 189,061,300
삼양통상 (002170) 47,600 -200 -.42 47,800 47,950 47,350 5,228 248,787,450
한국수출포장 (002200) 2,670 -55 -2.02 2,725 2,725 2,655 54,539 145,660,965
동성제약 (002210) 3,895 0 0 3,940 3,940 3,680 28,363 109,263,850
한일철강 (002220) 1,972 -22 -1.1 1,990 1,990 1,955 19,177 37,539,506
고려제강 (002240) 18,030 -140 -.77 17,860 18,270 17,860 6,031 108,754,860
아세아제지 (002310) 7,370 -40 -.54 7,410 7,410 7,340 154,920 1,140,732,750
한진 (002320) 19,590 -60 -.31 19,690 19,690 19,430 25,769 502,712,220
넥센타이어 (002350) 5,500 50 .92 5,450 5,510 5,420 202,155 1,105,226,700
넥센타이어1우B (002355) 2,825 0 0 2,835 2,835 2,825 31,052 87,731,910
SH에너지화학 (002360) 498 -3 -.6 500 501 497 234,094 116,817,889
KCC (002380) 274,000 -1500 -.54 273,000 277,000 271,500 19,593 5,360,366,500
한독 (002390) 11,830 60 .51 11,770 11,940 11,740 9,115 107,859,790
범양건영 (002410) 3,360 160 5 3,320 3,600 3,250 4,124,275 14,072,745,975
세기상사 (002420) 5,210 10 .19 5,200 5,290 5,110 933 4,823,060
삼익악기 (002450) 1,252 -6 -.48 1,243 1,264 1,200 430,173 534,517,631
HS화성 (002460) 9,370 -10 -.11 9,360 9,470 9,360 3,023 28,423,420
조흥 (002600) 166,200 -500 -.3 166,700 166,700 164,200 8 1,322,400
제일파마홀딩스 (002620) 7,300 -40 -.54 7,330 7,550 7,300 4,872 36,034,130
오리엔트바이오 (002630) 1,753 66 3.91 1,679 1,969 1,678 27,766,116 50,712,839,513
동일제강 (002690) 1,224 -7 -.57 1,221 1,231 1,221 2,580 3,161,493
신일전자 (002700) 1,506 19 1.28 1,500 1,512 1,478 428,903 644,246,516
TCC스틸 (002710) 31,650 2900 10.09 29,800 32,950 29,450 1,769,845 55,708,488,000
국제약품 (002720) 5,010 -10 -.2 5,130 5,200 4,995 312,492 1,582,423,465
보락 (002760) 1,093 3 .28 1,081 1,097 1,072 119,580 129,720,180
진흥기업 (002780) 855 13 1.54 852 859 842 251,636 214,175,358
진흥기업우B (002785) 3,135 -10 -.32 3,200 3,220 3,135 1,273 4,081,795
진흥기업2우B (002787) 9,910 -30 -.3 9,910 9,910 9,910 1 9,910
아모레G (002790) 22,100 0 0 21,900 22,150 21,700 127,290 2,792,273,500
아모레G우 (002795) 9,180 80 .88 9,090 9,180 9,030 14,607 132,721,610
아모레G3우(전환) (00279K) 18,210 -10 -.05 18,220 18,340 18,100 3,075 55,866,530
삼영무역 (002810) 13,030 80 .62 12,800 13,040 12,800 6,089 79,031,920
SUN&L (002820) 2,685 -30 -1.1 2,715 2,800 2,680 5,682 15,276,090
미원상사 (002840) 181,900 600 .33 181,300 182,500 180,400 1,917 347,471,700
신풍 (002870) 1,204 4 .33 1,189 1,230 1,177 106,501 128,452,588
대유에이텍 (002880) 1,010 -7 -.69 1,017 1,017 986 41,658 41,999,799
TYM (002900) 5,090 -30 -.59 5,080 5,220 5,040 493,465 2,526,235,900
유성기업 (002920) 1,870 3 .16 1,856 1,873 1,856 14,410 26,887,137
한국쉘석유 (002960) 319,500 1500 .47 316,000 320,500 316,000 2,801 893,160,500
금호건설 (002990) 2,730 15 .55 2,715 2,770 2,695 50,916 139,169,015
금호건설우 (002995) 12,950 -320 -2.41 13,270 13,270 12,800 5,311 68,854,370
부광약품 (003000) 4,995 20 .4 4,980 5,030 4,915 83,389 414,947,650
혜인 (003010) 5,340 0 0 5,290 5,390 5,270 48,800 260,249,750
세아제강지주 (003030) 227,000 500 .22 223,500 228,000 219,500 7,146 1,591,389,500
에이프로젠바이오로직스 (003060) 788 -22 -2.72 800 834 788 694,414 558,866,089
코오롱글로벌 (003070) 9,070 -50 -.55 9,080 9,120 8,900 51,210 460,847,610
코오롱글로벌우 (003075) 15,280 -220 -1.42 15,500 15,530 15,280 3,975 61,169,660
성보화학 (003080) 2,460 0 0 2,455 2,485 2,435 19,543 48,090,250
대웅 (003090) 20,800 -350 -1.65 21,100 21,300 20,750 21,765 455,493,750
일성아이에스 (003120) 15,540 0 0 15,600 15,600 15,410 2,008 31,040,650
디아이 (003160) 16,400 -1560 -8.69 17,410 17,600 16,230 1,009,145 16,812,077,750
일신방직 (003200) 8,290 60 .73 8,220 8,320 8,200 15,909 131,342,780
대원제약 (003220) 14,510 50 .35 14,560 14,630 14,470 74,766 1,087,949,420
삼양식품 (003230) 895,000 -11000 -1.21 900,000 908,000 879,000 33,729 30,078,456,000
태광산업 (003240) 744,000 22000 3.05 722,000 746,000 719,000 2,533 1,871,765,000
흥아해운 (003280) 1,851 56 3.12 1,920 2,010 1,848 40,149,771 78,040,865,887
한일홀딩스 (003300) 14,100 240 1.73 13,860 14,100 13,850 6,163 86,373,580
한국화장품제조 (003350) 47,450 -1250 -2.57 47,550 47,900 46,500 67,043 3,160,491,600
유화증권 (003460) 2,210 15 .68 2,190 2,215 2,185 5,492 12,094,435
유화증권우 (003465) 2,150 0 0 2,190 2,190 2,150 768 1,651,915
유안타증권 (003470) 2,690 10 .37 2,665 2,690 2,660 335,982 899,093,970
유안타증권우 (003475) 2,935 5 .17 2,935 2,940 2,920 4,410 12,909,515
한진중공업홀딩스 (003480) 3,490 0 0 3,470 3,530 3,430 26,677 92,795,660
대한항공 (003490) 24,650 200 .82 24,200 24,650 24,200 742,954 18,141,426,800
대한항공우 (003495) 22,300 50 .22 22,150 22,300 22,100 1,400 31,156,600
영진약품 (003520) 2,090 10 .48 2,070 2,100 2,070 172,167 359,071,065
한화투자증권 (003530) 3,525 -90 -2.49 3,560 3,575 3,500 1,003,268 3,541,317,945
한화투자증권우 (003535) 6,170 -180 -2.83 6,290 6,290 6,150 9,962 61,648,990
대신증권 (003540) 17,260 0 0 17,250 17,330 17,150 42,559 733,981,430
대신증권우 (003545) 16,410 0 0 16,400 16,440 15,450 85,456 1,389,486,450
대신증권2우B (003547) 15,690 -10 -.06 15,670 15,700 15,630 20,542 321,981,970
LG (003550) 70,100 -500 -.71 69,900 70,200 69,600 218,753 15,291,785,900
LG우 (003555) 57,200 -300 -.52 57,400 57,500 57,100 6,429 368,808,000
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 30,600 -1250 -3.92 31,200 31,700 29,900 169,989 5,217,913,900
HLB글로벌 (003580) 4,500 180 4.17 4,250 4,515 4,220 200,473 878,024,725
방림 (003610) 4,000 235 6.24 3,760 4,115 3,705 342,276 1,349,662,850
KG모빌리티 (003620) 4,005 140 3.62 3,875 4,260 3,855 1,635,004 6,629,423,510
미창석유 (003650) 90,500 500 .56 90,000 90,900 88,900 586 52,672,800
포스코퓨처엠 (003670) 153,000 7300 5.01 144,300 155,600 143,000 799,607 121,485,659,000
한성기업 (003680) 4,885 35 .72 4,850 4,895 4,810 19,532 94,817,020
코리안리 (003690) 8,220 0 0 8,200 8,290 8,170 203,639 1,671,529,240
삼영 (003720) 4,785 20 .42 4,695 4,870 4,640 312,007 1,485,872,370
진양산업 (003780) 10,270 230 2.29 10,060 10,390 9,910 284,682 2,904,176,630
대한화섬 (003830) 106,700 -100 -.09 106,100 106,800 105,200 328 34,689,600
보령 (003850) 10,180 -200 -1.93 10,370 10,370 10,140 131,310 1,340,190,530
남양유업 (003920) 76,600 1400 1.86 75,200 76,700 73,800 19,816 1,489,670,700
남양유업우 (003925) 43,200 900 2.13 41,350 43,650 40,950 7,583 319,819,900
사조대림 (003960) 43,450 450 1.05 43,000 43,800 42,550 33,427 1,442,215,700
롯데정밀화학 (004000) 42,200 -350 -.82 41,950 42,950 41,750 49,559 2,092,616,900
현대제철 (004020) 25,900 -550 -2.08 26,200 26,500 25,700 742,802 19,264,018,550
SG세계물산 (004060) 329 0 0 328 331 325 180,341 59,126,523
신흥 (004080) 14,500 0 0 14,420 14,500 14,400 3,066 44,288,940
한국석유 (004090) 13,290 -40 -.3 13,270 13,400 13,110 111,453 1,480,968,410
태양금속 (004100) 3,395 150 4.62 3,215 3,410 3,175 1,438,279 4,763,269,605
태양금속우 (004105) 5,370 240 4.68 5,160 5,380 5,160 38,288 201,922,050
동방 (004140) 2,285 120 5.54 2,165 2,325 2,165 1,459,573 3,315,513,810
한솔홀딩스 (004150) 2,485 10 .4 2,480 2,495 2,460 15,289 37,895,030
신세계 (004170) 148,900 -100 -.07 148,900 149,600 147,700 12,969 1,926,835,200
NPC (004250) 4,220 40 .96 4,250 4,250 4,145 12,104 50,712,565
NPC우 (004255) 2,450 5 .2 2,450 2,460 2,430 1,771 4,316,325
남성 (004270) 1,078 1 .09 1,077 1,080 1,061 29,694 31,708,463
현대약품 (004310) 3,495 30 .87 3,465 3,515 3,455 85,148 297,336,475
세방 (004360) 12,270 50 .41 12,300 12,300 12,080 31,653 386,193,040
세방우 (004365) 7,920 -30 -.38 7,950 8,000 7,870 943 7,466,450
농심 (004370) 353,500 3500 1 349,000 356,500 345,000 17,091 6,018,372,000
삼익THK (004380) 12,300 -800 -6.11 13,000 13,910 12,150 1,477,812 19,445,914,220
서울식품 (004410) 144 0 0 144 144 142 1,321,910 189,363,260
서울식품우 (004415) 1,223 21 1.75 1,202 1,224 1,202 452 550,694
송원산업 (004430) 12,540 -90 -.71 12,510 12,590 12,350 28,244 352,399,690
삼일씨엔에스 (004440) 4,690 115 2.51 4,565 4,730 4,520 91,806 424,959,505
삼화왕관 (004450) 30,850 -200 -.64 31,000 31,350 30,600 1,327 40,992,750
세방전지 (004490) 78,100 -400 -.51 77,700 78,400 76,900 47,242 3,656,480,500
깨끗한나라 (004540) 2,440 70 2.95 2,380 2,445 2,360 215,118 519,465,875
깨끗한나라우 (004545) 12,500 500 4.17 11,710 12,500 11,710 1,958 23,828,380
현대비앤지스틸 (004560) 13,210 -250 -1.86 13,430 13,430 13,050 40,064 527,592,580
삼천리 (004690) 90,300 0 0 90,100 90,300 89,700 4,185 376,816,800
조광피혁 (004700) 53,400 100 .19 53,300 53,700 52,300 716 37,850,200
한솔테크닉스 (004710) 4,375 55 1.27 4,315 4,375 4,260 60,032 258,625,095
팜젠사이언스 (004720) 4,395 -25 -.57 4,465 4,540 4,395 56,208 251,607,720
써니전자 (004770) 2,245 50 2.28 2,300 2,300 2,180 1,895,039 4,241,578,385
효성 (004800) 48,800 150 .31 48,700 48,800 47,800 12,763 616,595,450
덕성 (004830) 8,380 80 .96 8,300 8,460 8,230 684,395 5,709,005,150
덕성우 (004835) 14,000 450 3.32 13,900 14,000 13,840 42,415 590,923,900
DRB동일 (004840) 4,450 25 .56 4,380 4,450 4,355 9,508 41,809,405
티웨이홀딩스 (004870) 709 -5 -.7 714 714 698 994,061 700,009,688
동일산업 (004890) 41,000 -50 -.12 40,250 41,000 40,250 654 26,500,700
조광페인트 (004910) 5,900 0 0 5,960 5,960 5,850 5,182 30,498,590
씨아이테크 (004920) 1,064 -8 -.75 1,072 1,085 1,055 34,140 36,277,371
한신공영 (004960) 6,500 -20 -.31 6,430 6,510 6,410 14,498 93,546,720
신라교역 (004970) 8,720 -30 -.34 8,750 8,750 8,680 7,876 68,565,370
성신양회 (004980) 7,610 20 .26 7,670 7,670 7,520 39,896 302,248,860
성신양회우 (004985) 10,550 40 .38 10,590 10,590 10,490 2,042 21,453,650
롯데지주 (004990) 22,900 50 .22 22,700 23,050 22,500 78,095 1,779,121,850
롯데지주우 (00499K) 25,950 -200 -.76 26,200 26,450 25,250 325 8,356,050
휴스틸 (005010) 4,475 115 2.64 4,305 4,515 4,275 1,033,139 4,569,837,755
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 57,600 1000 1.77 55,300 58,700 55,100 965,703 55,579,957,300
SGC에너지 (005090) 23,400 -50 -.21 23,600 23,800 23,150 23,783 558,647,900
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 92,300 2000 2.21 90,000 92,300 89,600 34,250 3,131,917,700
녹십자홀딩스 (005250) 14,590 180 1.25 14,480 14,630 14,480 65,998 960,662,700
녹십자홀딩스2우 (005257) 22,750 100 .44 22,650 22,800 22,650 81 1,835,200
롯데칠성 (005300) 107,300 1400 1.32 105,600 107,900 105,000 19,028 2,035,998,900
롯데칠성우 (005305) 66,200 200 .3 65,800 66,400 65,300 2,329 152,822,000
온타이드 (005320) 495 -6 -1.2 501 507 495 109,959 54,707,282
모나미 (005360) 2,060 -25 -1.2 2,100 2,100 2,020 30,054 62,352,635
현대차 (005380) 207,000 1000 .49 204,000 207,000 203,500 497,135 101,904,887,500
현대차우 (005385) 161,900 1800 1.12 159,700 162,000 159,300 68,039 10,943,871,900
현대차2우B (005387) 167,500 1500 .9 165,400 168,000 164,900 98,836 16,432,126,500
현대차3우B (005389) 160,300 1800 1.14 158,700 160,800 158,200 32,878 5,244,436,200
신성통상 (005390) 2,170 -25 -1.14 2,190 2,190 2,165 57,011 123,948,570
코스모화학 (005420) 21,250 200 .95 20,750 21,550 20,200 248,806 5,236,739,300
한국공항 (005430) 53,400 -100 -.19 53,500 53,700 52,600 5,784 308,194,200
현대지에프홀딩스 (005440) 5,770 290 5.29 5,550 5,780 5,500 837,994 4,743,107,270
POSCO홀딩스 (005490) 281,000 -1000 -.35 281,000 284,500 278,500 420,927 118,523,240,500
삼진제약 (005500) 17,700 0 0 17,600 17,740 17,520 28,931 509,482,290
SPC삼립 (005610) 48,600 800 1.67 47,900 48,700 47,850 10,749 520,667,850
삼영전자 (005680) 10,400 0 0 10,350 10,400 10,350 7,203 74,698,750
파미셀 (005690) 10,620 -680 -6.02 11,300 11,430 10,590 1,414,545 15,357,988,260
넥센 (005720) 4,425 -10 -.23 4,435 4,485 4,425 28,731 127,751,025
넥센우 (005725) 3,060 40 1.32 3,065 3,065 2,965 145 440,455
크라운해태홀딩스 (005740) 5,460 -10 -.18 5,400 5,480 5,400 6,187 33,677,150
크라운해태홀딩스우 (005745) 7,660 110 1.46 7,550 7,660 7,540 4,722 35,744,680
대림B&Co (005750) 3,995 5 .13 3,990 4,025 3,945 18,809 74,944,360
신영와코루 (005800) 10,240 -110 -1.06 10,320 10,600 10,240 6,033 62,126,680
풍산홀딩스 (005810) 28,250 0 0 28,250 28,350 27,850 36,613 1,029,848,450
원림 (005820) 13,830 -50 -.36 13,850 13,860 13,810 193 2,671,080
DB손해보험 (005830) 98,000 -900 -.91 98,500 99,200 97,100 147,869 14,465,344,700
에스엘 (005850) 34,800 100 .29 33,650 35,350 33,400 406,288 13,997,638,800
휴니드 (005870) 8,120 -180 -2.17 8,280 8,280 8,020 151,273 1,226,919,470
대한해운 (005880) 1,826 34 1.9 1,849 1,875 1,809 10,278,790 18,968,689,711
삼성전자 (005930) 57,300 -900 -1.55 57,300 57,700 57,200 14,138,471 811,217,100,550
삼성전자우 (005935) 48,000 -1000 -2.04 48,000 48,400 47,850 1,039,750 49,943,958,850
NH투자증권 (005940) 15,020 -70 -.46 15,040 15,110 14,970 220,743 3,317,236,230
NH투자증권우 (005945) 13,250 -60 -.45 13,310 13,310 13,170 43,828 579,425,730
이수화학 (005950) 7,050 10 .14 6,980 7,100 6,930 104,834 737,412,830
동부건설 (005960) 3,525 35 1 3,500 3,530 3,485 38,291 134,261,790
동부건설우 (005965) 19,360 -230 -1.17 19,310 19,580 19,310 577 11,159,600
동원산업 (006040) 36,800 1750 4.99 35,100 37,100 34,950 76,896 2,799,690,200
화승인더 (006060) 4,960 -20 -.4 4,930 4,975 4,900 64,742 319,803,230
사조오양 (006090) 8,850 20 .23 8,830 8,990 8,700 15,853 138,973,630
삼아알미늄 (006110) 35,600 1600 4.71 34,250 35,950 33,800 168,623 5,881,540,350
SK디스커버리 (006120) 36,850 50 .14 36,500 36,900 36,100 5,787 211,149,350
SK디스커버리우 (006125) 32,300 -50 -.15 32,350 32,700 32,000 4,857 156,780,300
한국전자홀딩스 (006200) 751 -5 -.66 752 760 745 26,269 19,643,023
제주은행 (006220) 8,290 0 0 8,300 8,300 8,100 76,840 630,210,780
LS (006260) 117,400 -2900 -2.41 117,900 118,600 114,700 272,789 31,821,835,400
녹십자 (006280) 131,700 -1600 -1.2 134,500 134,900 131,300 46,500 6,188,349,900
대원전선 (006340) 3,260 -35 -1.06 3,265 3,275 3,190 1,301,366 4,198,786,140
대원전선우 (006345) 4,330 -95 -2.15 4,400 4,400 4,255 32,625 140,437,505
GS건설 (006360) 18,450 -90 -.49 18,360 18,620 18,270 246,067 4,525,164,860
대구백화점 (006370) 8,900 1640 22.59 7,600 8,900 7,410 205,567 1,676,280,310
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,180 70 .5 13,980 14,300 13,950 15,183 214,694,180
삼성SDI (006400) 247,000 15500 6.7 228,500 248,500 228,000 793,909 191,801,124,500
삼성SDI우 (006405) 143,900 5200 3.75 137,500 144,400 136,100 6,630 935,661,400
인스코비 (006490) 1,872 -37 -1.94 1,906 1,973 1,810 1,921,654 3,621,091,672
대림통상 (006570) 2,480 -15 -.6 2,500 2,500 2,465 1,960 4,837,190
대한유화 (006650) 101,100 -400 -.39 100,600 103,900 99,900 36,054 3,641,710,200
삼성공조 (006660) 17,570 4050 29.96 15,280 17,570 15,160 14,413,003 238,297,049,890
영풍제지 (006740) 1,049 15 1.45 1,029 1,051 1,026 85,965 89,229,795
미래에셋증권 (006800) 8,600 -60 -.69 8,610 8,650 8,510 362,588 3,108,213,630
미래에셋증권우 (006805) 4,595 0 0 4,595 4,600 4,560 8,469 38,772,660
미래에셋증권2우B (00680K) 4,160 0 0 4,135 4,170 4,130 261,665 1,087,141,370
AK홀딩스 (006840) 10,200 120 1.19 10,100 10,200 10,000 3,113 31,406,660
신송홀딩스 (006880) 7,520 220 3.01 7,260 7,580 7,220 281,031 2,085,050,870
태경케미컬 (006890) 11,930 -20 -.17 11,890 11,980 11,770 25,007 296,247,850
우성 (006980) 14,820 -50 -.34 14,870 14,880 14,780 628 9,303,660
GS리테일 (007070) 15,950 -40 -.25 15,870 16,000 15,730 109,399 1,744,311,930
일신석재 (007110) 2,250 80 3.69 2,160 2,335 2,145 6,252,412 14,029,111,965
미래아이앤지 (007120) 841 2 .24 839 862 833 60,686 51,386,937
사조산업 (007160) 35,100 150 .43 34,700 35,200 34,600 4,827 168,321,050
벽산 (007210) 2,175 5 .23 2,150 2,185 2,140 128,569 278,419,720
한국특강 (007280) 1,655 -20 -1.19 1,691 1,691 1,650 88,302 146,594,282
오뚜기 (007310) 395,000 2500 .64 395,500 395,500 391,000 2,767 1,089,252,000
DN오토모티브 (007340) 22,050 400 1.85 21,650 22,100 21,350 140,179 3,064,754,800
에이프로젠 (007460) 750 -12 -1.57 758 763 746 1,753,476 1,318,865,264
샘표 (007540) 41,100 -150 -.36 41,250 41,800 40,750 1,669 68,522,200
일양약품 (007570) 11,420 160 1.42 11,300 11,510 11,270 38,242 436,184,100
일양약품우 (007575) 11,400 -50 -.44 11,590 11,590 11,200 173 1,943,850
동방아그로 (007590) 6,100 -30 -.49 6,110 6,110 6,070 3,491 21,221,780
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 40,150 -550 -1.35 40,100 40,250 38,950 1,317,570 52,345,718,950
국도화학 (007690) 35,250 1250 3.68 33,650 35,500 33,300 19,160 664,087,400
F&F홀딩스 (007700) 12,520 -130 -1.03 12,730 12,730 12,460 5,172 64,747,780
코리아써키트 (007810) 13,250 410 3.19 12,570 13,410 12,210 331,709 4,265,411,470
코리아써우 (007815) 6,020 80 1.35 5,770 6,050 5,710 1,031 6,108,220
코리아써키트2우B (00781K) 5,500 -50 -.9 5,540 5,600 5,500 627 3,472,060
서연 (007860) 7,050 0 0 6,960 7,060 6,860 45,042 314,005,740
TP (007980) 1,450 -10 -.68 1,465 1,465 1,443 86,252 125,257,420
사조동아원 (008040) 1,001 1 .1 1,000 1,008 994 212,194 212,108,203
대덕 (008060) 7,210 -10 -.14 7,200 7,240 7,150 54,946 395,165,590
대덕1우 (00806K) 7,460 -10 -.13 7,310 7,470 7,210 686 5,058,760
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,570 130 2.39 5,410 5,590 5,400 39,075 215,340,500
NI스틸 (008260) 3,510 10 .29 3,495 3,535 3,455 39,193 137,410,280
남선알미늄 (008350) 1,441 -1 -.07 1,440 1,445 1,420 372,157 532,794,954
남선알미우 (008355) 15,260 -90 -.59 15,260 15,400 15,260 2,010 30,703,740
문배철강 (008420) 2,440 5 .21 2,405 2,850 2,350 5,939,266 15,748,163,650
서흥 (008490) 16,930 30 .18 16,800 17,100 16,620 35,114 591,290,660
일정실업 (008500) 11,020 100 .92 10,920 11,160 10,920 955 10,518,960
윌비스 (008600) 778 34 4.57 740 781 734 712,629 544,137,897
아남전자 (008700) 1,731 -64 -3.57 1,778 1,787 1,730 991,926 1,732,758,444
율촌화학 (008730) 29,100 -3250 -10.05 31,200 31,550 28,150 472,256 13,817,938,150
호텔신라 (008770) 41,550 -250 -.6 41,100 41,950 41,000 98,299 4,088,269,200
호텔신라우 (008775) 33,450 -50 -.15 33,950 34,100 32,150 1,816 60,167,200
금비 (008870) 58,800 -600 -1.01 59,100 59,600 58,300 1,718 100,966,000
한미사이언스 (008930) 28,850 50 .17 28,700 28,850 28,450 73,468 2,102,536,550
동양철관 (008970) 681 12 1.79 671 686 649 2,611,709 1,758,864,849
KCTC (009070) 3,965 70 1.8 3,895 4,000 3,885 127,982 506,805,000
경인전자 (009140) 19,020 -80 -.42 19,200 19,200 18,920 660 12,546,960
삼성전기 (009150) 143,700 500 .35 141,700 143,800 141,600 205,121 29,300,167,800
삼성전기우 (009155) 63,400 400 .63 62,100 63,700 62,100 4,265 268,876,500
SIMPAC (009160) 3,825 0 0 3,790 3,840 3,785 28,194 107,665,120
한솔로지스틱스 (009180) 2,280 15 .66 2,260 2,300 2,240 78,096 177,847,370
대양금속 (009190) 1,402 -12 -.85 1,414 1,420 1,385 122,662 172,076,192
무림페이퍼 (009200) 2,155 45 2.13 2,125 2,160 2,115 283,322 605,107,815
한샘 (009240) 46,400 -650 -1.38 47,000 47,100 46,300 21,848 1,017,274,700
신원 (009270) 1,390 21 1.53 1,365 1,391 1,358 480,871 662,626,722
광동제약 (009290) 5,670 -40 -.7 5,710 5,730 5,630 24,216 137,207,110
참엔지니어링 (009310) 352 1 .28 351 354 348 115,937 40,681,837
아진전자부품 (009320) 1,037 4 .39 1,033 1,048 1,025 31,047 32,171,820
태영건설 (009410) 2,660 -5 -.19 2,665 2,700 2,600 63,744 168,909,990
태영건설우 (009415) 4,370 5 .11 4,365 4,395 4,365 2,133 9,346,380
한올바이오파마 (009420) 38,300 -850 -2.17 38,550 39,950 38,200 370,000 14,427,985,000
KC그린홀딩스 (009440) 925 10 1.09 915 955 900 61,964 58,092,501
경동나비엔 (009450) 81,000 700 .87 79,100 82,600 79,000 71,469 5,801,705,400
한창제지 (009460) 721 3 .42 737 737 715 49,510 35,606,726
삼화전기 (009470) 41,650 -100 -.24 42,050 42,850 40,650 153,573 6,449,058,850
HD한국조선해양 (009540) 211,500 -2500 -1.17 217,000 218,000 206,500 357,984 75,602,207,000
무림P&P (009580) 2,785 40 1.46 2,715 2,785 2,715 109,480 301,837,095
모토닉 (009680) 9,150 190 2.12 8,960 9,180 8,920 88,046 800,765,740
삼정펄프 (009770) 25,900 100 .39 25,800 25,900 25,750 346 8,940,400
플레이그램 (009810) 363 -7 -1.89 369 370 362 261,689 95,624,111
한화솔루션 (009830) 20,650 -400 -1.9 20,400 21,000 20,350 1,425,652 29,328,044,500
한화솔루션우 (009835) 18,360 -320 -1.71 18,280 18,480 18,200 5,217 95,587,920
명신산업 (009900) 10,080 140 1.41 9,910 10,090 9,810 187,735 1,874,243,570
영원무역홀딩스 (009970) 89,400 1400 1.59 88,000 89,800 87,300 34,963 3,111,163,200
한국내화 (010040) 2,130 -15 -.7 2,130 2,145 2,125 4,884 10,409,165
OCI홀딩스 (010060) 78,000 -2700 -3.35 79,900 80,500 76,700 94,589 7,372,625,600
한국무브넥스 (010100) 4,955 -435 -8.07 5,180 5,430 4,950 2,528,466 13,000,010,870
LS ELECTRIC (010120) 265,000 -11000 -3.99 268,000 271,000 260,500 527,345 139,797,847,500
고려아연 (010130) 817,000 1000 .12 821,000 825,000 808,000 17,193 14,026,821,000
삼성중공업 (010140) 13,910 540 4.04 13,450 14,400 13,080 37,276,349 518,057,690,480
우진아이엔에스 (010400) 3,025 -60 -1.94 3,050 3,075 3,025 3,843 11,701,680
한솔PNS (010420) 1,199 -14 -1.15 1,213 1,220 1,198 27,224 32,912,103
에스엠벡셀 (010580) 1,199 1 .08 1,198 1,205 1,172 41,967 49,738,957
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 109,700 1600 1.48 111,200 114,400 108,800 681,518 75,940,753,900
진양폴리 (010640) 7,510 20 .27 7,380 7,650 7,310 139,994 1,048,796,960
화천기계 (010660) 3,185 65 2.08 3,080 3,205 3,080 181,349 573,284,270
화신 (010690) 7,700 250 3.36 7,300 7,910 7,250 900,460 6,885,151,660
평화홀딩스 (010770) 5,130 20 .39 4,980 5,180 4,555 1,150,698 5,620,904,430
아이에스동서 (010780) 18,640 -210 -1.11 18,840 18,880 18,550 57,996 1,081,426,190
퍼스텍 (010820) 3,415 -20 -.58 3,405 3,470 3,380 361,043 1,232,159,530
S-Oil (010950) 59,300 -500 -.84 59,100 59,800 59,000 93,259 5,520,050,000
S-Oil우 (010955) 39,200 -350 -.88 39,550 39,600 39,050 7,732 303,902,500
삼호개발 (010960) 3,020 10 .33 3,005 3,025 3,000 23,841 71,858,015
진원생명과학 (011000) 2,245 200 9.78 2,160 2,545 2,155 4,603,533 10,815,184,370
LG이노텍 (011070) 164,000 -1600 -.97 163,500 164,000 160,700 104,251 16,997,671,500
에넥스 (011090) 531 1 .19 531 534 526 78,069 41,326,019
CJ씨푸드 (011150) 3,190 45 1.43 3,175 3,220 3,140 537,610 1,708,140,215
CJ씨푸드1우 (011155) 16,720 -460 -2.68 16,950 16,990 16,720 2,091 34,983,090
롯데케미칼 (011170) 66,400 -4100 -5.82 72,000 73,000 65,400 320,224 21,659,074,300
HMM (011200) 20,000 1330 7.12 19,620 21,650 19,420 28,312,869 586,824,929,660
현대위아 (011210) 42,900 100 .23 42,800 43,200 42,250 84,291 3,605,662,350
삼화전자 (011230) 3,005 -40 -1.31 3,045 3,060 2,995 49,893 150,244,820
태림포장 (011280) 2,020 15 .75 2,030 2,035 1,998 60,505 121,424,459
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,442 -44 -2.96 1,482 1,486 1,412 138,330 201,328,305
부산산업 (011390) 77,000 1100 1.45 75,600 80,500 75,500 9,668 749,149,500
갤럭시아에스엠 (011420) 2,040 0 0 2,015 2,055 2,000 310,734 632,173,210
한농화성 (011500) 18,940 340 1.83 18,250 19,980 18,140 5,435,580 104,266,320,910
와이투솔루션 (011690) 2,385 -230 -8.8 2,535 2,600 2,385 728,729 1,797,840,690
한신기계 (011700) 3,310 -105 -3.07 3,330 3,385 3,285 206,699 684,708,670
현대코퍼레이션 (011760) 23,550 450 1.95 22,850 23,650 22,550 111,006 2,583,909,350
금호석유 (011780) 119,200 -3700 -3.01 121,900 123,700 118,800 109,191 13,113,952,300
금호석유우 (011785) 54,000 -900 -1.64 55,000 55,300 54,000 2,846 154,729,600
SKC (011790) 142,200 -4100 -2.8 142,600 143,200 139,000 384,258 54,091,609,300
STX (011810) 4,480 75 1.7 4,390 4,580 4,300 157,717 697,763,000
신성이엔지 (011930) 1,300 3 .23 1,297 1,317 1,281 542,246 705,427,452
DB (012030) 1,365 2 .15 1,368 1,370 1,335 234,784 316,914,512
영흥 (012160) 414 0 0 414 415 407 31,737 12,990,279
아센디오 (012170) 230 0 0 0 0 0 0 0
계양전기 (012200) 1,572 1 .06 1,570 1,580 1,550 76,530 120,022,890
계양전기우 (012205) 3,880 80 2.11 3,800 3,900 3,800 439 1,681,695
영화금속 (012280) 851 -7 -.82 858 861 850 89,907 76,894,092
경동인베스트 (012320) 70,800 -900 -1.26 71,000 72,000 70,600 8,232 586,630,600
현대모비스 (012330) 256,500 2000 .79 254,500 257,500 252,500 99,865 25,497,355,000
한화에어로스페이스 (012450) 666,000 6000 .91 658,000 674,000 652,000 386,667 256,219,645,000
더존비즈온 (012510) 72,800 -4300 -5.58 74,900 75,100 71,500 356,655 25,952,421,700
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,975 25 .85 2,950 2,975 2,930 21,153 62,595,195
HDC (012630) 13,440 -10 -.07 13,480 13,490 13,290 100,904 1,351,888,560
모나리자 (012690) 3,045 80 2.7 3,040 3,075 2,990 270,517 820,277,420
에스원 (012750) 61,400 -100 -.16 60,800 62,300 60,800 14,567 897,577,800
대창 (012800) 1,362 -7 -.51 1,356 1,366 1,331 464,080 625,318,219
세우글로벌 (013000) 1,385 28 2.06 1,357 1,393 1,321 48,052 65,385,524
일성건설 (013360) 3,620 490 15.65 3,085 3,750 3,070 6,816,195 24,368,561,780
화승코퍼레이션 (013520) 1,604 -10 -.62 1,613 1,614 1,589 50,493 80,754,085
디와이 (013570) 4,075 -30 -.73 4,050 4,115 4,040 68,903 280,353,050
계룡건설 (013580) 13,350 80 .6 13,110 13,350 13,010 16,706 220,912,050
까뮤이앤씨 (013700) 1,309 6 .46 1,304 1,338 1,255 162,726 212,661,100
지엠비코리아 (013870) 3,700 0 0 3,700 3,745 3,700 7,704 28,556,460
지누스 (013890) 18,730 -1230 -6.16 19,870 19,870 18,600 178,883 3,374,985,030
한익스프레스 (014130) 3,600 5 .14 3,555 3,615 3,540 25,389 91,195,845
대영포장 (014160) 1,609 103 6.84 1,481 1,624 1,477 5,767,133 9,020,518,543
금강공업 (014280) 4,150 60 1.47 4,090 4,185 4,060 49,018 202,548,530
금강공업우 (014285) 6,460 80 1.25 6,350 6,460 6,350 82 521,880
영보화학 (014440) 4,165 85 2.08 4,050 4,210 4,040 25,305 104,049,155
극동유화 (014530) 3,490 -15 -.43 3,500 3,510 3,475 45,226 157,554,495
태경비케이 (014580) 4,760 0 0 4,715 4,775 4,680 65,364 308,963,000
한솔케미칼 (014680) 116,100 -2100 -1.78 116,900 119,800 115,800 89,747 10,516,871,100
사조씨푸드 (014710) 5,470 80 1.48 5,380 5,490 5,330 132,398 718,104,810
HL D&I (014790) 2,280 35 1.56 2,245 2,290 2,245 21,195 48,260,710
동원시스템즈 (014820) 39,700 1200 3.12 38,400 40,450 38,350 47,131 1,867,808,550
동원시스템즈우 (014825) 18,400 -10 -.05 18,400 18,400 18,390 323 5,941,000
유니드 (014830) 80,800 6300 8.46 74,500 81,300 73,800 190,609 15,016,858,900
성문전자 (014910) 1,200 1 .08 1,189 1,214 1,187 6,424 7,697,515
성문전자우 (014915) 4,545 -15 -.33 4,590 4,590 4,515 373 1,689,040
인디에프 (014990) 804 5 .63 791 820 789 363,998 293,235,371
이스타코 (015020) 1,721 370 27.39 1,345 1,721 1,324 8,331,947 13,414,777,552
대창단조 (015230) 5,250 30 .57 5,180 5,280 5,160 101,973 532,666,780
에이엔피 (015260) 516 -1 -.19 517 527 508 37,303 19,172,382
예스코홀딩스 (015360) 52,900 -100 -.19 53,800 53,900 52,900 9,168 486,868,700
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,050 150 .68 21,800 22,100 21,700 1,035,684 22,681,506,650
일진홀딩스 (015860) 3,770 0 0 3,770 3,780 3,745 18,012 67,786,860
태경산업 (015890) 4,915 40 .82 4,855 4,915 4,850 64,258 314,099,720
대현 (016090) 2,335 0 0 2,335 2,365 2,300 293,832 686,721,805
삼성증권 (016360) 47,450 -50 -.11 47,200 47,700 47,200 139,013 6,597,731,100
KG스틸 (016380) 6,370 110 1.76 6,250 6,410 6,200 353,731 2,233,258,910
한세예스24홀딩스 (016450) 4,045 35 .87 4,010 4,050 3,990 27,723 111,586,310
환인제약 (016580) 11,560 50 .43 11,600 11,640 11,500 18,588 214,270,970
신대양제지 (016590) 6,060 30 .5 6,030 6,060 6,000 9,759 59,009,150
DB금융투자 (016610) 5,970 -30 -.5 5,990 6,000 5,900 44,129 262,460,770
대성홀딩스 (016710) 6,970 0 0 6,960 6,980 6,920 9,858 68,442,240
두올 (016740) 2,935 25 .86 2,905 2,940 2,870 46,774 137,340,840
퍼시스 (016800) 42,100 150 .36 41,950 42,450 41,450 1,112 46,538,650
웅진 (016880) 900 -8 -.88 900 907 893 83,534 75,008,702
광명전기 (017040) 1,565 20 1.29 1,545 1,568 1,537 111,020 172,290,036
명문제약 (017180) 1,685 5 .3 1,680 1,686 1,671 24,550 41,239,910
우신시스템 (017370) 5,960 180 3.11 5,780 6,700 5,650 666,279 4,107,095,280
서울가스 (017390) 49,100 50 .1 49,000 49,200 48,550 4,002 195,285,400
수산중공업 (017550) 2,095 -45 -2.1 2,125 2,145 2,090 218,376 459,339,815
SK텔레콤 (017670) 58,700 500 .86 58,200 59,000 58,100 378,570 22,206,439,900
현대엘리베이 (017800) 54,500 0 0 53,800 54,600 53,600 78,794 4,264,804,500
풀무원 (017810) 15,850 -70 -.44 15,870 15,920 15,100 364,298 5,716,638,960
DS단석 (017860) 31,450 400 1.29 30,750 31,550 30,150 364,872 11,252,783,800
광전자 (017900) 1,852 -9 -.48 1,848 1,865 1,842 29,800 55,287,612
E1 (017940) 66,000 -200 -.3 66,500 66,500 65,500 9,848 649,503,200
한국카본 (017960) 16,060 670 4.35 15,180 16,410 15,070 1,918,475 30,567,663,670
애경산업 (018250) 13,970 350 2.57 13,620 13,970 13,530 111,190 1,530,413,020
삼성에스디에스 (018260) 129,700 700 .54 128,000 129,800 128,000 61,440 7,930,328,500
조일알미늄 (018470) 1,649 4 .24 1,630 1,649 1,620 375,102 613,373,353
동원금속 (018500) 2,055 57 2.85 1,990 2,135 1,988 2,445,365 5,023,810,312
SK가스 (018670) 248,000 0 0 246,500 251,000 243,000 10,703 2,642,691,000
한온시스템 (018880) 4,650 145 3.22 4,630 4,675 4,520 3,446,897 15,878,938,625
신풍제약 (019170) 9,410 310 3.41 9,310 9,450 9,170 430,491 4,006,480,340
신풍제약우 (019175) 14,450 190 1.33 14,110 14,450 14,110 2,293 32,942,010
티에이치엔 (019180) 3,130 5 .16 3,110 3,140 3,085 86,056 267,560,905
세아특수강 (019440) 13,160 -100 -.75 13,210 13,250 13,100 4,548 59,805,720
엑시큐어하이트론 (019490) 769 0 0 785 785 760 1,083,730 836,034,492
대교 (019680) 2,200 -25 -1.12 2,200 2,210 2,170 46,247 100,932,285
대교우B (019685) 1,261 -9 -.71 1,270 1,278 1,259 55,234 69,735,881
한섬 (020000) 16,590 50 .3 16,540 16,660 16,460 37,621 623,691,240
키다리스튜디오 (020120) 3,485 35 1.01 3,425 3,520 3,380 278,738 960,476,580
롯데에너지머티리얼즈 (020150) 30,000 200 .67 29,200 30,250 28,800 154,481 4,582,812,900
아시아나항공 (020560) 11,020 220 2.04 10,700 11,020 10,690 246,362 2,681,161,700
일진디스플 (020760) 900 0 0 891 929 891 61,107 54,805,308
서원 (021050) 1,296 -4 -.31 1,297 1,298 1,278 211,439 271,959,190
코웨이 (021240) 81,900 -800 -.97 82,600 82,800 80,500 123,158 10,026,681,200
세원정공 (021820) 8,040 30 .37 8,000 8,180 7,900 17,924 143,921,830
포스코DX (022100) 25,850 -500 -1.9 26,350 26,900 25,750 3,108,522 81,868,336,950
삼원강재 (023000) 2,345 5 .21 2,350 2,350 2,310 7,290 16,949,885
MH에탄올 (023150) 5,080 -50 -.97 5,180 5,220 5,070 8,807 45,047,370
한국종합기술 (023350) 5,700 180 3.26 5,500 5,820 5,490 144,953 826,204,470
동남합성 (023450) 32,500 -1000 -2.99 33,200 33,400 32,500 1,463 48,397,500
롯데쇼핑 (023530) 66,800 800 1.21 65,600 67,100 65,000 137,633 9,150,276,700
다우기술 (023590) 19,050 -80 -.42 18,960 19,060 18,930 32,891 626,961,290
인지컨트롤스 (023800) 6,190 -10 -.16 6,200 6,220 6,100 24,234 149,258,510
인팩 (023810) 5,950 20 .34 5,960 5,960 5,780 10,099 59,733,390
에쓰씨엔지니어링 (023960) 1,356 -7 -.51 1,366 1,369 1,335 77,366 104,733,784
WISCOM (024070) 1,891 10 .53 1,888 1,920 1,854 3,580 6,767,076
디씨엠 (024090) 11,590 -20 -.17 11,640 11,640 11,580 5,983 69,346,110
기업은행 (024110) 15,540 40 .26 15,490 15,550 15,430 432,542 6,707,895,100
콜마홀딩스 (024720) 6,980 -40 -.57 7,000 7,020 6,910 31,358 218,510,180
대원화성 (024890) 977 0 0 977 977 969 42,310 41,159,670
덕양산업 (024900) 2,865 60 2.14 2,775 2,915 2,760 98,640 280,005,340
KPX케미칼 (025000) 44,000 400 .92 43,600 44,100 43,600 3,779 165,871,350
SJM홀딩스 (025530) 3,090 5 .16 3,095 3,095 3,085 1,861 5,747,945
한국단자 (025540) 75,000 -200 -.27 74,300 75,600 73,700 32,461 2,427,540,400
미래산업 (025560) 821 12 1.48 805 885 799 2,226,714 1,849,242,379
제이준코스메틱 (025620) 3,990 60 1.53 3,930 4,025 3,915 8,741 34,485,890
한솔홈데코 (025750) 958 8 .84 938 968 898 1,359,721 1,271,467,069
이구산업 (025820) 4,510 30 .67 4,405 4,520 4,390 179,651 801,118,470
남해화학 (025860) 6,680 -30 -.45 6,710 6,710 6,650 70,617 471,876,780
한국주강 (025890) 1,804 -2 -.11 1,806 1,807 1,799 3,222 5,811,080
스틱인베스트먼트 (026890) 8,350 -140 -1.65 8,470 8,470 8,310 28,593 238,247,990
부국철강 (026940) 2,540 35 1.4 2,465 2,550 2,460 247,448 618,423,320
동서 (026960) 24,050 100 .42 23,850 24,150 23,700 62,517 1,496,691,300
BGF (027410) 3,500 20 .57 3,460 3,500 3,460 30,975 107,623,750
마니커 (027740) 876 3 .34 880 880 869 79,947 69,829,253
한국제지 (027970) 822 2 .24 820 827 818 52,858 43,547,360
삼성E&A (028050) 17,920 -550 -2.98 18,270 18,350 17,660 1,757,135 31,445,325,510
동아지질 (028100) 14,260 -50 -.35 14,040 14,390 14,040 12,887 183,918,850
삼성물산 (028260) 130,100 1200 .93 128,900 130,100 127,700 237,007 30,552,751,200
삼성물산우B (02826K) 91,800 -200 -.22 91,600 92,400 91,300 2,459 225,169,100
팬오션 (028670) 3,725 -15 -.4 3,815 3,950 3,705 5,836,385 22,211,112,980
케이씨 (029460) 19,250 -40 -.21 19,100 19,250 18,510 6,757 128,764,820
신도리코 (029530) 38,700 450 1.18 38,250 38,700 38,150 2,282 87,536,100
삼성카드 (029780) 44,700 500 1.13 44,200 44,900 44,000 62,912 2,804,276,600
제일기획 (030000) 18,050 -70 -.39 18,020 18,090 17,900 161,757 2,910,185,310
NICE평가정보 (030190) 12,400 50 .4 12,350 12,490 12,300 64,803 800,652,480
KT (030200) 48,000 800 1.69 47,200 48,350 47,200 596,474 29,053,180,166
다올투자증권 (030210) 2,685 -5 -.19 2,745 2,745 2,675 28,618 77,032,445
교보증권 (030610) 6,550 -10 -.15 6,580 6,590 6,470 151,176 985,865,950
동원수산 (030720) 4,990 -50 -.99 4,990 5,030 4,960 4,343 21,687,525
신세계인터내셔날 (031430) 10,760 20 .19 10,700 10,780 10,590 66,657 714,138,250
신세계푸드 (031440) 31,900 50 .16 31,850 32,400 31,650 8,948 286,102,550
콤텍시스템 (031820) 572 2 .35 569 572 561 110,508 62,587,931
롯데관광개발 (032350) 8,140 -200 -2.4 8,340 8,340 8,070 459,550 3,744,553,940
황금에스티 (032560) 5,120 -20 -.39 5,090 5,180 5,030 8,654 44,370,180
LG유플러스 (032640) 10,730 90 .85 10,640 10,770 10,580 530,906 5,685,807,660
삼성생명 (032830) 91,200 900 1 90,600 91,500 90,000 312,335 28,321,334,100
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 14,130 -300 -2.08 14,290 14,290 13,950 151,525 2,134,083,560
체시스 (033250) 1,350 47 3.61 1,291 1,367 1,285 526,985 703,273,526
유나이티드제약 (033270) 19,040 -140 -.73 19,260 19,260 18,940 10,991 209,426,600
SJG세종 (033530) 4,300 40 .94 4,260 4,400 4,215 127,054 541,433,925
KT&G (033780) 103,500 -600 -.58 104,400 104,800 102,900 263,548 27,317,077,800
무학 (033920) 6,500 10 .15 6,480 6,620 6,450 18,493 120,124,400
두산에너빌리티 (034020) 28,100 -850 -2.94 28,250 28,750 27,500 9,711,056 272,302,240,050
SBS (034120) 22,400 -700 -3.03 22,850 22,900 22,100 126,553 2,837,490,200
LG디스플레이 (034220) 9,820 -80 -.81 9,860 9,900 9,670 1,077,645 10,524,118,110
파라다이스 (034230) 10,740 -120 -1.1 10,720 10,830 10,650 262,991 2,820,910,120
NICE (034310) 10,830 160 1.5 10,640 10,850 10,640 37,344 402,550,980
인천도시가스 (034590) 24,300 -100 -.41 24,500 24,500 24,300 1,064 25,895,450
SK (034730) 148,600 500 .34 145,500 148,700 145,500 60,110 8,891,742,200
SK우 (03473K) 122,500 100 .08 122,300 123,100 121,300 685 83,730,200
한국토지신탁 (034830) 1,009 1 .1 1,008 1,011 1,005 120,940 121,854,901
HS애드 (035000) 7,170 0 0 7,170 7,190 7,150 6,432 46,103,430
백산 (035150) 15,100 -10 -.07 14,900 15,240 14,850 37,187 561,204,140
강원랜드 (035250) 16,380 -80 -.49 16,400 16,450 16,320 283,951 4,648,889,990
NAVER (035420) 228,000 1500 .66 224,000 228,000 224,000 526,842 119,483,109,000
신세계 I&C (035510) 13,020 -180 -1.36 13,450 13,460 12,950 343,622 4,510,073,060
카카오 (035720) 39,550 -350 -.88 39,650 40,000 39,200 1,834,667 72,456,960,600
콘텐트리중앙 (036420) 9,930 140 1.43 9,660 9,940 9,460 118,417 1,153,509,080
한국가스공사 (036460) 36,300 1650 4.76 34,000 36,350 33,900 1,055,719 37,669,507,200
SNT홀딩스 (036530) 30,750 -650 -2.07 31,400 31,600 30,200 26,796 823,278,250
엔씨소프트 (036570) 177,300 -400 -.23 177,400 182,300 176,200 57,116 10,197,014,700
팜스코 (036580) 2,255 -20 -.88 2,275 2,275 2,215 35,910 80,418,795
YG PLUS (037270) 4,925 -275 -5.29 5,120 5,210 4,895 6,470,674 32,811,648,200
LG헬로비전 (037560) 2,465 0 0 2,450 2,465 2,430 51,061 124,624,295
광주신세계 (037710) 29,950 250 .84 29,700 30,000 29,600 28,843 858,410,950
하나투어 (039130) 56,200 -600 -1.06 56,500 56,700 55,600 45,607 2,564,579,000
키움증권 (039490) 120,000 -200 -.17 119,100 120,400 118,200 44,145 5,284,210,000
HDC랩스 (039570) 8,500 0 0 8,480 8,600 8,330 31,285 262,784,980
상신브레이크 (041650) 2,980 5 .17 2,975 2,980 2,930 15,027 44,367,425
한화오션 (042660) 71,500 -1500 -2.05 74,600 76,300 69,600 6,293,340 456,088,607,500
HD현대인프라코어 (042670) 8,970 270 3.1 8,710 9,000 8,710 3,894,170 34,646,507,820
한미반도체 (042700) 100,900 -5000 -4.72 101,800 102,400 99,300 1,013,179 101,683,323,900
주연테크 (044380) 357 -17 -4.55 373 374 357 139,721 50,751,099
KSS해운 (044450) 8,920 100 1.13 8,900 9,060 8,820 175,416 1,573,677,010
코스맥스비티아이 (044820) 8,880 20 .23 8,850 8,950 8,720 16,872 149,374,510
대우건설 (047040) 3,590 35 .98 3,550 3,595 3,505 689,413 2,449,324,195
포스코인터내셔널 (047050) 49,950 3400 7.3 45,800 52,200 45,750 3,989,652 198,807,439,650
유니온머티리얼 (047400) 2,300 10 .44 2,275 2,305 2,235 291,370 661,394,775
한국항공우주 (047810) 59,900 -1800 -2.92 60,600 61,900 59,200 1,078,251 64,854,023,900
동원F&B (049770) 32,650 1550 4.98 31,200 32,700 31,050 105,356 3,351,562,800
우진플라임 (049800) 1,987 -8 -.4 1,995 2,015 1,982 3,940 7,871,690
한전KPS (051600) 43,100 -350 -.81 43,300 43,400 42,750 100,141 4,308,312,000
진양화학 (051630) 4,925 135 2.82 4,820 5,040 4,720 383,272 1,882,589,945
LG생활건강 (051900) 327,000 -3000 -.91 327,000 329,500 324,500 27,441 8,965,664,000
LG생활건강우 (051905) 127,400 400 .31 127,200 129,000 126,800 5,155 658,848,000
LG화학 (051910) 255,500 4500 1.79 249,000 258,000 247,500 245,505 62,576,609,500
LG화학우 (051915) 131,400 2400 1.86 127,800 132,800 127,200 67,292 8,793,597,100
한전기술 (052690) 68,400 -300 -.44 67,800 68,500 67,000 119,895 8,133,085,200
스카이라이프 (053210) 4,550 -20 -.44 4,575 4,585 4,540 10,776 49,153,165
한미글로벌 (053690) 18,010 170 .95 17,830 18,310 17,780 159,567 2,887,052,750
테이팩스 (055490) 15,230 330 2.21 15,000 15,280 14,800 15,833 238,216,540
신한지주 (055550) 47,200 -450 -.94 47,550 47,650 46,200 1,666,686 78,285,797,900
현대홈쇼핑 (057050) 51,800 -600 -1.15 52,000 52,300 51,200 20,734 1,075,878,200
포스코스틸리온 (058430) 39,800 -1600 -3.86 40,950 41,550 39,800 270,734 10,984,880,050
세아홀딩스 (058650) 93,900 0 0 94,000 95,100 93,900 53 4,985,500
다스코 (058730) 3,155 5 .16 3,130 3,190 3,130 130,312 411,455,270
KTcs (058850) 2,905 55 1.93 2,820 2,930 2,815 445,861 1,315,282,130
KTis (058860) 2,765 35 1.28 2,710 2,765 2,690 287,103 794,023,825
HL홀딩스 (060980) 36,750 950 2.65 35,800 36,800 35,500 34,217 1,245,944,000
산일전기 (062040) 67,400 -3800 -5.34 69,400 69,500 67,100 574,988 39,267,183,800
종근당바이오 (063160) 20,800 0 0 20,800 20,850 20,550 7,506 155,400,400
현대로템 (064350) 86,200 -4800 -5.27 89,000 89,900 84,700 1,168,781 101,492,906,600
LG씨엔에스 (064400) 50,300 -1400 -2.71 50,900 51,400 50,100 666,499 33,637,324,000
SNT모티브 (064960) 26,200 -1600 -5.76 25,950 26,750 25,350 99,270 2,586,707,100
LG전자 (066570) 83,400 1000 1.21 82,400 84,000 82,300 532,688 44,395,027,600
LG전자우 (066575) 39,050 0 0 38,950 39,350 38,900 23,980 936,402,450
엘앤에프 (066970) 91,700 300 .33 90,500 93,900 88,700 384,890 35,124,915,000
세이브존I&C (067830) 2,075 15 .73 2,045 2,075 2,035 20,681 42,589,415
셀트리온 (068270) 178,000 -200 -.11 178,300 178,700 176,500 308,620 54,787,608,900
삼성출판사 (068290) 16,390 130 .8 16,260 16,420 16,100 10,418 169,747,910
TKG휴켐스 (069260) 16,720 30 .18 16,690 16,720 16,570 27,951 465,309,900
대호에이엘 (069460) 1,307 -43 -3.19 1,340 1,374 1,300 547,254 730,259,433
대웅제약 (069620) 128,900 -3500 -2.64 132,400 133,100 128,500 41,483 5,375,765,800
한세엠케이 (069640) 1,194 0 0 1,185 1,235 1,185 5,283 6,333,800
DSR제강 (069730) 3,700 -20 -.54 3,720 3,730 3,675 8,787 32,577,560
현대백화점 (069960) 57,600 0 0 57,000 58,100 56,700 83,265 4,796,623,300
모나용평 (070960) 4,120 155 3.91 4,010 4,230 3,980 550,757 2,253,016,300
한국금융지주 (071050) 82,500 900 1.1 81,600 82,700 81,100 97,521 8,020,222,100
한국금융지주우 (071055) 61,200 -200 -.33 61,000 61,200 60,400 19,415 1,183,257,700
하이스틸 (071090) 3,045 -15 -.49 3,040 3,095 3,000 310,820 944,746,930
지역난방공사 (071320) 46,800 1800 4 45,750 46,800 45,050 25,049 1,148,031,750
롯데하이마트 (071840) 7,740 -30 -.39 7,760 7,870 7,630 35,326 273,225,300
코아스 (071950) 9,020 20 .22 9,090 9,090 8,800 4,711 41,965,260
HD현대마린엔진 (071970) 26,550 -350 -1.3 26,800 27,350 25,800 532,104 14,111,931,650
유엔젤 (072130) 5,230 -60 -1.13 5,240 5,320 5,100 119,871 625,687,880
농심홀딩스 (072710) 64,900 0 0 64,800 65,300 64,600 8,379 543,977,900
금호타이어 (073240) 5,120 40 .79 5,080 5,130 5,030 328,687 1,668,787,400
이엔플러스 (074610) 977 23 2.41 954 987 930 342,185 329,089,899
새론오토모티브 (075180) 3,415 15 .44 3,400 3,475 3,400 8,838 30,154,510
세진중공업 (075580) 8,560 -100 -1.15 8,590 8,680 8,380 447,412 3,814,741,940
유니퀘스트 (077500) 6,730 -330 -4.67 6,980 7,030 6,720 365,064 2,497,951,280
STX엔진 (077970) 26,900 -750 -2.71 27,000 27,800 26,050 374,500 10,051,705,500
텔코웨어 (078000) 9,070 30 .33 9,090 9,090 9,030 2,355 21,318,680
에이블씨엔씨 (078520) 7,220 -80 -1.1 7,220 7,230 7,140 59,329 426,293,860
GS (078930) 41,100 0 0 41,100 41,250 40,900 254,308 10,446,354,150
GS우 (078935) 40,000 300 .76 39,800 40,000 39,350 17,646 703,488,700
CJ CGV (079160) 5,200 40 .78 5,130 5,230 5,120 235,095 1,215,965,300
현대리바트 (079430) 7,590 -50 -.65 7,600 7,650 7,520 14,046 106,509,710
LIG넥스원 (079550) 300,000 -12500 -4 310,000 313,500 298,000 349,149 105,751,738,000
전진건설로봇 (079900) 58,800 1900 3.34 57,400 62,100 57,400 1,240,728 73,675,031,000
휴비스 (079980) 2,620 35 1.35 2,570 2,630 2,565 70,621 184,321,105
일진다이아 (081000) 12,500 -200 -1.57 12,610 12,690 12,400 23,804 297,335,560
휠라홀딩스 (081660) 38,400 450 1.19 37,950 38,400 37,650 67,104 2,564,058,750
동양생명 (082640) 5,180 300 6.15 4,830 5,290 4,830 1,187,085 6,064,093,515
한화엔진 (082740) 22,750 -450 -1.94 23,150 23,400 22,100 1,572,246 35,723,815,500
그린케미칼 (083420) 7,010 10 .14 6,950 7,020 6,850 62,024 430,818,300
대한제강 (084010) 15,600 100 .65 15,610 15,650 15,380 62,635 974,535,110
동양고속 (084670) 7,180 60 .84 7,210 7,290 7,100 2,919 20,894,050
이월드 (084680) 1,442 9 .63 1,420 1,442 1,411 107,933 154,046,745
대상홀딩스 (084690) 12,600 690 5.79 11,910 12,770 11,730 1,523,969 18,789,846,520
대상홀딩스우 (084695) 25,700 1900 7.98 23,700 25,700 23,700 32,584 810,976,050
TBH글로벌 (084870) 1,090 11 1.02 1,079 1,097 1,067 17,398 18,711,577
엔케이 (085310) 897 4 .45 894 911 873 386,201 344,477,996
미래에셋생명 (085620) 4,880 95 1.99 4,785 4,935 4,730 49,767 242,625,460
현대글로비스 (086280) 141,100 7200 5.38 132,800 142,300 131,800 353,214 48,987,124,700
하나금융지주 (086790) 62,500 200 .32 62,300 62,600 61,800 513,177 31,950,711,100
이리츠코크렙 (088260) 4,170 -35 -.83 4,205 4,240 4,155 46,619 194,748,640
한화생명 (088350) 2,590 -30 -1.15 2,595 2,620 2,580 1,205,604 3,127,496,935
진도 (088790) 1,773 -17 -.95 1,790 1,800 1,755 39,317 69,751,552
맥쿼리인프라 (088980) 11,420 -30 -.26 11,420 11,540 11,400 832,966 9,550,606,270
HDC현대EP (089470) 3,520 -15 -.42 3,500 3,535 3,485 12,055 42,222,345
제주항공 (089590) 7,400 -10 -.13 7,370 7,440 7,330 236,247 1,745,629,370
롯데렌탈 (089860) 29,400 -100 -.34 29,500 29,500 29,000 16,477 482,332,850
평화산업 (090080) 1,312 35 2.74 1,222 1,312 1,191 2,124,454 2,636,914,460
노루페인트 (090350) 7,770 -10 -.13 7,780 7,820 7,690 25,365 196,334,470
노루페인트우 (090355) 11,990 10 .08 12,000 12,000 11,740 1,487 17,716,640
메타랩스 (090370) 1,287 -63 -4.67 1,350 1,385 1,261 32,793 43,775,063
아모레퍼시픽 (090430) 118,700 -500 -.42 118,100 119,300 117,100 165,416 19,616,398,400
아모레퍼시픽우 (090435) 35,950 100 .28 35,200 36,150 35,200 6,076 217,055,950
비에이치 (090460) 15,760 -90 -.57 15,660 15,770 15,500 122,018 1,908,817,290
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,665 -35 -1.3 2,675 2,710 2,660 1,866,382 4,991,546,270
디아이씨 (092200) 4,980 -220 -4.23 5,060 5,160 4,920 860,454 4,311,263,085
KEC (092220) 879 -17 -1.9 860 894 860 473,198 416,776,594
KPX홀딩스 (092230) 54,900 300 .55 54,700 54,900 54,500 1,075 58,663,500
기신정기 (092440) 2,430 15 .62 2,410 2,430 2,395 15,941 38,428,705
동양피스톤 (092780) 4,670 -25 -.53 4,730 4,745 4,600 11,792 54,701,075
넥스틸 (092790) 10,350 470 4.76 9,810 10,540 9,610 3,385,348 34,568,325,650
LF (093050) 16,470 -80 -.48 16,450 16,540 16,310 32,433 532,217,710
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,190 180 8.96 2,000 2,210 1,996 4,232,591 9,019,148,271
후성 (093370) 5,270 260 5.19 4,980 5,350 4,940 1,252,025 6,482,571,920
효성ITX (094280) 11,970 80 .67 11,890 11,970 11,850 5,842 69,605,980
맵스리얼티1 (094800) 4,145 30 .73 4,155 4,160 4,110 8,894 36,766,205
AJ네트웍스 (095570) 4,080 50 1.24 4,020 4,080 4,000 76,791 310,347,020
웅진씽크빅 (095720) 1,600 -5 -.31 1,585 1,607 1,577 104,382 166,801,218
JW홀딩스 (096760) 3,065 15 .49 3,025 3,070 3,025 43,391 132,680,205
SK이노베이션 (096770) 133,900 1500 1.13 132,700 134,000 131,600 247,440 32,923,950,100
SK이노베이션우 (096775) 80,200 0 0 80,200 81,500 79,700 3,577 286,753,100
HJ중공업 (097230) 6,340 50 .79 6,450 6,510 6,110 834,004 5,268,203,710
엠씨넥스 (097520) 23,950 0 0 23,800 24,000 23,400 55,964 1,325,095,000
CJ제일제당 (097950) 249,500 1500 .6 247,500 252,500 244,500 56,595 14,096,838,000
CJ제일제당 우 (097955) 133,800 400 .3 133,500 134,600 132,100 3,546 474,000,100
SK오션플랜트 (100090) 15,130 -30 -.2 15,120 15,160 14,840 139,676 2,096,066,600
비상교육 (100220) 4,815 -115 -2.33 4,890 4,965 4,815 51,872 254,395,310
진양홀딩스 (100250) 3,105 0 0 3,100 3,110 3,055 28,115 86,904,895
SNT에너지 (100840) 31,250 1550 5.22 29,150 31,300 27,550 734,974 21,790,558,050
인바이오젠 (101140) 7,480 360 5.06 7,220 7,580 6,950 77,674 564,880,870
해태제과식품 (101530) 6,140 -140 -2.23 6,210 6,320 6,140 45,135 280,040,580
동성케미컬 (102260) 3,930 10 .26 3,920 3,940 3,900 11,509 45,064,825
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,840 -30 -.23 12,800 12,860 12,700 17,000 216,868,380
풍산 (103140) 59,700 -1000 -1.65 60,000 61,500 58,700 293,613 17,558,781,100
일진전기 (103590) 29,650 -950 -3.1 29,800 29,900 29,100 875,767 25,839,086,550
한국철강 (104700) 8,100 -10 -.12 8,110 8,160 7,960 22,832 183,857,860
KB금융 (105560) 82,000 -700 -.85 82,700 83,300 81,700 1,001,661 82,476,116,800
한세실업 (105630) 12,760 70 .55 12,680 12,770 12,600 80,015 1,017,024,400
우진 (105840) 7,890 -270 -3.31 8,050 8,150 7,820 271,982 2,152,427,200
미원홀딩스 (107590) 72,700 -200 -.27 72,700 72,900 72,600 360 26,164,000
LX세미콘 (108320) 65,000 -500 -.76 65,000 65,500 64,300 34,037 2,210,699,900
LX하우시스 (108670) 31,600 50 .16 31,550 31,800 31,400 20,245 639,177,100
LX하우시스우 (108675) 19,320 240 1.26 19,080 19,320 18,940 4,778 91,160,820
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,340 -70 -.94 7,400 7,420 7,290 16,334 119,365,100
동인기연 (111380) 17,510 -10 -.06 17,140 17,600 17,100 13,862 241,235,250
영원무역 (111770) 45,100 1000 2.27 44,450 45,500 43,800 53,621 2,416,561,200
씨에스윈드 (112610) 44,300 1150 2.67 42,950 44,400 42,250 351,857 15,307,797,950
GKL (114090) 11,380 -80 -.7 11,340 11,420 11,270 47,813 541,794,750
대성에너지 (117580) 8,090 20 .25 8,070 8,120 8,040 44,993 363,116,490
메타케어 (118000) 332 4 1.22 331 332 325 69,141 22,657,732
KC코트렐 (119650) 522 4 .77 518 559 511 387,621 210,824,142
조선선재 (120030) 97,300 400 .41 96,900 97,500 95,800 1,050 101,820,900
코오롱인더 (120110) 34,600 -250 -.72 34,850 35,900 34,400 162,619 5,682,842,350
코오롱인더우 (120115) 20,100 100 .5 20,000 20,150 19,900 3,992 79,922,780
아이마켓코리아 (122900) 7,970 0 0 7,980 7,980 7,950 19,168 152,676,540
한국화장품 (123690) 6,640 -50 -.75 6,610 6,690 6,550 113,538 748,552,290
SJM (123700) 2,925 20 .69 2,905 2,925 2,890 8,338 24,215,695
한국자산신탁 (123890) 2,570 -10 -.39 2,580 2,585 2,565 110,841 284,943,755
현대퓨처넷 (126560) 3,615 -10 -.28 3,555 3,625 3,550 31,570,929 135,361,873,340
수산인더스트리 (126720) 21,550 -500 -2.27 21,550 21,850 21,350 33,073 710,822,900
대성산업 (128820) 3,485 40 1.16 3,430 3,515 3,355 116,447 403,013,590
한미약품 (128940) 268,500 0 0 264,000 270,000 264,000 31,345 8,388,682,500
인터지스 (129260) 2,445 20 .82 2,420 2,470 2,400 133,419 325,606,790
한전산업 (130660) 11,540 -200 -1.7 11,510 11,620 11,450 223,102 2,570,053,030
화인베스틸 (133820) 1,146 -15 -1.29 1,151 1,159 1,134 36,753 42,183,462
미원화학 (134380) 77,500 300 .39 77,200 77,500 76,500 27 2,070,000
시디즈 (134790) 24,450 200 .82 24,250 25,450 24,100 4,139 102,773,500
선진 (136490) 5,800 20 .35 5,780 5,800 5,720 6,906 39,776,290
에스디바이오센서 (137310) 10,900 300 2.83 11,430 12,270 10,870 1,135,170 12,929,383,500
메리츠금융지주 (138040) 125,000 0 0 125,000 125,500 123,900 168,126 20,960,118,100
코오롱ENP (138490) 6,080 -30 -.49 6,110 6,110 5,970 35,971 216,897,030
BNK금융지주 (138930) 11,750 50 .43 11,700 11,750 11,550 733,916 8,544,740,310
DGB금융지주 (139130) 9,630 50 .52 9,560 9,640 9,520 554,555 5,316,270,910
이마트 (139480) 76,600 -1500 -1.92 77,500 78,300 76,100 204,888 15,740,883,900
아주스틸 (139990) 4,130 50 1.23 4,080 4,135 4,030 22,204 90,519,980
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,949 -1 -.05 1,990 1,990 1,933 16,673 32,346,122
다이나믹디자인 (145210) 1,173 39 3.44 1,186 1,349 1,134 1,953,267 2,411,620,435
케이탑리츠 (145270) 968 2 .21 961 968 959 46,090 44,381,975
덴티움 (145720) 72,000 500 .7 71,500 72,100 70,100 25,444 1,805,393,900
삼양사 (145990) 44,950 -800 -1.75 45,450 45,500 44,750 16,909 760,517,800
삼양사우 (145995) 29,400 -150 -.51 29,550 29,550 29,350 403 11,841,250
한국ANKOR유전 (152550) 295 -3 -1.01 297 297 293 1,518,449 446,764,923
DSR (155660) 4,005 -35 -.87 3,995 4,040 3,985 12,241 49,057,150
애경케미칼 (161000) 7,820 180 2.36 7,580 7,990 7,500 402,245 3,119,203,410
한국타이어앤테크놀로지 (161390) 38,250 -400 -1.03 38,500 38,550 37,950 212,280 8,087,105,600
한국콜마 (161890) 57,700 -1100 -1.87 57,900 58,100 56,600 288,974 16,581,400,500
동일고무벨트 (163560) 8,140 40 .49 8,070 8,190 7,930 195,465 1,580,414,970
한국패러랠 (168490) 110 1 .92 108 111 107 1,342,024 146,234,532
동아에스티 (170900) 50,500 -500 -.98 50,900 51,200 50,200 31,068 1,568,810,400
JB금융지주 (175330) 18,650 250 1.36 18,400 18,830 18,380 260,723 4,854,604,780
PI첨단소재 (178920) 20,050 -150 -.74 19,940 21,450 19,730 276,709 5,633,883,960
한진칼 (180640) 82,900 -1200 -1.43 83,500 83,600 81,500 28,460 2,340,581,400
한진칼우 (18064K) 24,800 -300 -1.2 25,200 25,200 24,550 762 18,818,700
NHN (181710) 20,150 -200 -.98 20,250 20,250 19,910 44,604 897,206,290
아세아시멘트 (183190) 10,180 -10 -.1 10,220 10,220 10,100 22,347 226,557,010
종근당 (185750) 82,000 500 .61 81,900 82,400 81,300 25,612 2,096,571,700
더블유게임즈 (192080) 49,250 -300 -.61 49,700 49,750 48,950 43,218 2,129,108,950
쿠쿠홀딩스 (192400) 22,100 -50 -.23 22,200 22,200 21,900 6,985 153,870,000
드림텍 (192650) 7,790 -40 -.51 7,740 7,880 7,710 121,127 943,521,910
코스맥스 (192820) 153,700 -7500 -4.65 159,600 160,300 152,200 139,500 21,500,776,800
제이에스코퍼레이션 (194370) 14,960 -220 -1.45 15,120 15,120 14,900 35,527 532,301,580
해성디에스 (195870) 29,450 -50 -.17 28,950 29,450 28,400 84,642 2,457,426,250
서연이화 (200880) 12,860 140 1.1 12,510 12,960 12,490 131,932 1,675,794,770
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 43,900 -450 -1.01 43,650 44,050 42,900 196,177 8,520,672,950
삼성바이오로직스 (207940) 1,151,000 -6000 -.52 1,147,000 1,156,000 1,138,000 35,581 40,820,261,000
디와이파워 (210540) 12,450 90 .73 12,230 12,490 12,210 17,716 219,280,480
SK디앤디 (210980) 8,460 290 3.55 8,120 8,480 8,060 116,540 966,761,970
한솔제지 (213500) 8,860 -10 -.11 8,870 8,910 8,850 47,238 419,382,110
이노션 (214320) 18,990 -70 -.37 19,030 19,030 18,830 39,970 755,828,180
금호에이치티 (214330) 638 -11 -1.69 651 653 637 342,913 220,064,597
경보제약 (214390) 6,850 -250 -3.52 7,100 7,110 6,830 26,160 180,643,050
토니모리 (214420) 7,180 -340 -4.52 7,350 7,460 7,060 643,546 4,636,713,920
잇츠한불 (226320) 12,050 -10 -.08 11,900 12,060 11,790 29,544 351,005,240
현대코퍼레이션홀딩스 (227840) 10,500 -20 -.19 10,520 10,520 10,470 17,784 186,483,510
LS에코에너지 (229640) 37,950 -1200 -3.07 37,700 38,450 37,600 263,532 9,994,510,500
JW생명과학 (234080) 10,590 -10 -.09 10,600 10,700 10,540 40,135 424,975,570
두산밥캣 (241560) 48,750 -850 -1.71 50,000 51,000 48,400 330,800 16,225,407,150
화승엔터프라이즈 (241590) 10,430 -260 -2.43 10,490 10,670 10,230 210,751 2,205,665,010
에이플러스에셋 (244920) 4,095 -60 -1.44 4,125 4,125 4,040 66,304 270,358,115
솔루엠 (248070) 18,410 -210 -1.13 18,500 18,500 18,140 125,631 2,296,412,720
샘표식품 (248170) 26,550 0 0 26,400 26,650 26,250 15,845 419,581,050
일동제약 (249420) 11,800 190 1.64 11,720 12,070 11,720 98,698 1,172,623,160
넷마블 (251270) 46,500 -400 -.85 46,700 47,200 46,250 68,086 3,168,280,650
크래프톤 (259960) 327,000 -500 -.15 322,500 327,000 320,000 121,921 39,459,034,000
크라운제과 (264900) 8,100 0 0 8,100 8,120 8,050 8,188 66,132,210
크라운제과우 (26490K) 9,280 -210 -2.21 9,450 9,530 9,230 3,953 36,856,680
HD현대 (267250) 76,000 -600 -.78 76,500 76,600 75,200 151,585 11,472,849,200
HD현대일렉트릭 (267260) 353,500 -21500 -5.73 366,000 367,500 352,000 364,082 129,379,610,500
HD현대건설기계 (267270) 75,300 3200 4.44 71,900 75,600 71,800 391,517 29,159,673,400
경동도시가스 (267290) 17,630 10 .06 17,600 17,630 17,480 3,978 69,888,490
아시아나IDT (267850) 12,190 60 .49 12,130 12,200 11,960 5,099 61,477,380
미원에스씨 (268280) 145,000 800 .55 144,300 145,000 144,200 386 55,774,900
오리온 (271560) 108,700 700 .65 107,900 110,700 107,600 98,749 10,754,012,800
일진하이솔루스 (271940) 16,040 -240 -1.47 16,130 16,180 15,910 67,152 1,073,396,590
제일약품 (271980) 11,150 -150 -1.33 11,300 11,380 11,110 13,107 146,863,900
한화시스템 (272210) 32,150 -1350 -4.03 33,300 34,300 32,000 3,312,156 108,631,424,050
진에어 (272450) 10,080 30 .3 9,980 10,120 9,920 100,469 1,008,986,970
삼양패키징 (272550) 14,550 -30 -.21 14,490 14,570 14,490 10,853 157,677,850
에이피알 (278470) 54,300 -1300 -2.34 54,300 55,500 54,200 225,988 12,354,615,600
롯데웰푸드 (280360) 115,600 3100 2.76 112,900 116,400 111,700 25,919 2,972,938,900
케이씨텍 (281820) 37,500 -550 -1.45 37,050 37,600 36,750 88,276 3,283,789,700
BGF리테일 (282330) 106,300 -400 -.37 106,600 106,900 104,900 26,480 2,807,648,400
쿠쿠홈시스 (284740) 20,700 100 .49 20,450 20,900 20,350 21,231 436,013,100
SK케미칼 (285130) 44,600 -350 -.78 44,950 45,900 44,500 36,734 1,656,863,300
SK케미칼우 (28513K) 21,100 100 .48 21,000 21,150 20,550 778 16,324,400
롯데이노베이트 (286940) 20,650 -50 -.24 20,450 20,700 20,150 15,097 308,946,150
하나제약 (293480) 10,580 70 .67 10,470 10,610 10,470 14,435 152,090,350
신한알파리츠 (293940) 6,040 40 .67 5,990 6,090 5,990 184,722 1,119,133,610
HDC현대산업개발 (294870) 18,770 -70 -.37 18,770 18,920 18,370 221,378 4,126,380,280
효성화학 (298000) 41,700 1400 3.47 40,000 43,500 39,700 20,234 850,229,450
효성티앤씨 (298020) 237,500 -1500 -.63 238,500 239,500 235,500 7,629 1,806,906,500
효성중공업 (298040) 458,500 -22500 -4.68 468,500 468,500 450,000 99,799 45,528,822,000
HS효성첨단소재 (298050) 202,000 -2000 -.98 203,000 205,000 200,000 9,241 1,866,968,500
에어부산 (298690) 2,290 -20 -.87 2,305 2,305 2,270 193,654 442,379,825
한일시멘트 (300720) 15,830 -90 -.57 15,870 15,930 15,750 37,066 586,734,140
SK바이오사이언스 (302440) 47,900 50 .1 49,300 49,750 47,850 258,811 12,601,429,950
세아제강 (306200) 156,400 700 .45 154,400 156,800 146,500 27,752 4,244,479,600
현대오토에버 (307950) 139,000 100 .07 137,900 139,800 136,600 33,992 4,697,519,200
씨티알모빌리티 (308170) 5,910 80 1.37 5,840 5,910 5,590 12,213 70,388,660
우리금융지주 (316140) 17,420 200 1.16 17,250 17,420 17,130 1,866,145 32,270,079,470
자이에스앤디 (317400) 3,325 -225 -6.34 3,400 3,450 3,305 138,499 461,349,435
HD현대에너지솔루션 (322000) 26,500 550 2.12 25,600 27,200 25,450 164,448 4,349,041,300
카카오뱅크 (323410) 24,100 -50 -.21 23,850 24,100 23,800 342,782 8,217,713,550
SK바이오팜 (326030) 115,200 100 .09 114,000 116,000 113,000 177,215 20,295,045,600
HD현대중공업 (329180) 298,500 -2500 -.83 306,500 310,000 295,500 544,933 164,950,111,516
롯데리츠 (330590) 3,480 35 1.02 3,400 3,490 3,400 371,889 1,293,163,390
이지스밸류리츠 (334890) 4,350 -25 -.57 4,375 4,385 4,325 61,463 267,271,825
두산퓨얼셀 (336260) 16,690 60 .36 16,300 16,750 16,300 118,829 1,968,515,790
두산퓨얼셀1우 (33626K) 4,815 -5 -.1 4,800 4,850 4,775 8,840 42,356,655
두산퓨얼셀2우B (33626L) 7,850 0 0 7,850 7,850 7,600 924 7,140,340
솔루스첨단소재 (336370) 10,400 130 1.27 10,090 10,520 10,010 247,961 2,562,124,830
솔루스첨단소재1우 (33637K) 2,140 -25 -1.15 2,150 2,180 2,060 172,097 362,177,395
솔루스첨단소재2우B (33637L) 4,325 20 .46 4,355 4,370 4,235 3,115 13,400,675
NH프라임리츠 (338100) 4,510 0 0 4,475 4,510 4,475 10,547 47,505,895
교촌에프앤비 (339770) 5,550 -20 -.36 5,500 5,600 5,480 39,563 220,167,680
KCC글라스 (344820) 34,300 300 .88 34,000 34,500 33,950 41,405 1,418,498,300
제이알글로벌리츠 (348950) 2,505 5 .2 2,500 2,540 2,480 753,275 1,891,396,000
이지스레지던스리츠 (350520) 3,995 -5 -.13 4,000 4,020 3,985 26,702 106,819,500
하이브 (352820) 246,000 500 .2 242,500 247,500 241,000 139,031 34,017,352,000
대덕전자 (353200) 19,450 -100 -.51 19,120 19,450 18,960 306,598 5,873,326,230
대덕전자1우 (35320K) 8,300 10 .12 8,220 8,400 8,150 3,554 29,172,160
코람코라이프인프라리츠 (357120) 4,275 45 1.06 4,230 4,305 4,220 98,818 422,611,150
미래에셋맵스리츠 (357250) 2,505 5 .2 2,500 2,520 2,490 36,121 90,582,020
마스턴프리미어리츠 (357430) 1,550 12 .78 1,538 1,553 1,530 28,699 44,315,648
SK아이이테크놀로지 (361610) 28,850 1200 4.34 27,300 28,950 27,200 397,692 11,309,126,250
티와이홀딩스 (363280) 2,605 -65 -2.43 2,640 2,700 2,560 24,818 64,746,960
티와이홀딩스우 (36328K) 3,925 -25 -.63 3,960 4,075 3,925 8,430 33,137,085
ESR켄달스퀘어리츠 (365550) 4,940 -5 -.1 4,960 5,000 4,910 214,609 1,063,771,550
한컴라이프케어 (372910) 3,485 5 .14 3,500 3,535 3,465 260,968 910,685,265
LG에너지솔루션 (373220) 385,500 7000 1.85 377,500 386,500 375,000 237,103 90,890,459,500
DL이앤씨 (375500) 39,500 -650 -1.62 39,800 39,850 38,750 117,877 4,626,606,850
DL이앤씨우 (37550K) 16,600 -20 -.12 16,650 16,650 16,540 4,780 79,202,110
DL이앤씨2우(전환) (37550L) 24,100 -250 -1.03 24,200 24,200 23,800 1,276 30,578,450
디앤디플랫폼리츠 (377190) 3,215 25 .78 3,185 3,215 3,180 80,877 258,834,930
카카오페이 (377300) 31,950 150 .47 31,700 32,600 30,900 191,722 6,140,956,300
바이오노트 (377740) 4,870 160 3.4 4,790 4,950 4,770 351,294 1,706,229,100
화승알앤에이 (378850) 3,050 10 .33 3,045 3,065 3,000 21,264 64,584,165
케이카 (381970) 13,400 130 .98 13,270 13,450 13,200 122,547 1,634,940,120
F&F (383220) 73,000 -500 -.68 72,900 73,900 71,900 74,860 5,457,215,800
LX홀딩스 (383800) 6,850 -10 -.15 6,850 6,860 6,820 143,142 978,593,180
LX홀딩스1우 (38380K) 7,910 -30 -.38 7,970 7,970 7,860 1,274 10,047,310
SK리츠 (395400) 5,120 0 0 5,110 5,160 5,080 462,220 2,374,155,680
미래에셋글로벌리츠 (396690) 2,700 25 .93 2,675 2,720 2,670 47,161 126,880,250
NH올원리츠 (400760) 3,495 -15 -.43 3,490 3,520 3,460 62,866 218,951,805
SK스퀘어 (402340) 97,900 -2200 -2.2 98,200 98,500 96,000 206,490 20,038,817,100
쏘카 (403550) 15,270 -290 -1.86 15,320 15,560 15,270 2,575 39,423,830
신한서부티엔디리츠 (404990) 3,490 25 .72 3,465 3,510 3,460 52,067 181,893,860
KB발해인프라 (415640) 7,380 -10 -.14 7,400 7,400 7,340 72,311 532,427,860
코람코더원리츠 (417310) 4,790 40 .84 4,725 4,800 4,725 39,819 190,480,195
KB스타리츠 (432320) 3,580 60 1.7 3,550 3,585 3,480 75,812 268,897,095
HD현대마린솔루션 (443060) 136,100 -7000 -4.89 142,600 144,000 135,000 402,211 55,857,049,200
유니드비티플러스 (446070) 3,875 30 .78 3,845 3,885 3,790 11,692 44,716,725
삼성FN리츠 (448730) 4,600 35 .77 4,610 4,610 4,545 43,075 196,894,445
에코프로머티 (450080) 100,900 5000 5.21 95,000 102,800 94,300 1,520,715 151,737,120,900
코오롱모빌리티그룹 (450140) 2,835 175 6.58 2,635 3,190 2,600 12,179,821 36,382,929,475
코오롱모빌리티그룹우 (45014K) 4,590 250 5.76 4,395 4,785 4,265 33,436 153,496,465
한화리츠 (451800) 3,675 15 .41 3,660 3,725 3,640 401,280 1,481,227,410
한화갤러리아 (452260) 1,276 -5 -.39 1,258 1,276 1,257 621,790 786,486,776
한화갤러리아우 (45226K) 2,500 100 4.17 2,515 2,515 2,400 2,909 7,289,245
현대그린푸드 (453340) 14,480 600 4.32 13,960 14,560 13,720 76,237 1,082,953,010
두산로보틱스 (454910) 69,900 -2100 -2.92 70,100 71,000 69,500 390,335 27,314,731,900
OCI (456040) 65,400 0 0 64,300 65,400 63,600 37,964 2,455,767,100
이수스페셜티케미컬 (457190) 54,800 400 .74 53,500 56,100 52,800 1,026,374 55,971,299,200
동국씨엠 (460850) 6,940 190 2.81 6,740 6,960 6,640 157,069 1,078,278,180
동국제강 (460860) 9,280 -360 -3.73 9,640 9,640 9,160 697,981 6,506,070,130
조선내화 (462520) 14,950 20 .13 14,930 15,050 14,930 3,826 57,281,750
시프트업 (462870) 61,000 -1400 -2.24 61,800 63,600 60,500 179,404 11,068,173,000
STX그린로지스 (465770) 9,230 40 .44 9,790 9,840 9,080 723,111 6,882,731,390
SK이터닉스 (475150) 14,920 40 .27 14,700 14,920 14,400 297,319 4,364,116,900
더본코리아 (475560) 31,200 350 1.13 30,650 31,250 30,300 62,691 1,942,660,050
신한글로벌액티브리츠 (481850) 1,715 2 .12 1,717 1,720 1,698 135,819 232,164,599
엠앤씨솔루션 (484870) 69,000 -900 -1.29 68,800 69,800 66,300 121,524 8,285,887,300
HS효성 (487570) 31,000 -650 -2.05 31,600 31,600 30,850 8,721 270,875,950
한화비전 (489790) 46,000 -1250 -2.65 46,100 46,950 44,500 1,299,506 59,133,744,700
GS피앤엘 (499790) 22,650 -100 -.44 22,400 23,100 22,200 74,885 1,700,132,900
엘브이엠씨홀딩스 (900140) 1,760 14 .8 1,737 1,767 1,712 364,801 631,411,293
프레스티지바이오파마 (950210) 14,170 -460 -3.14 14,620 14,710 14,170 86,643 1,242,794,630

Leave a Comment