KOSPI 20250226

KOSPI 일별 조회 데이터 [961] (2025-02-26)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,400 180 2.89 6,290 6,400 6,230 75,006 474,288,360
KR모터스 (000040) 430 -2 -.46 438 438 419 309,504 131,601,490
경방 (000050) 6,300 30 .48 6,300 6,320 6,270 5,781 36,423,770
삼양홀딩스 (000070) 62,600 100 .16 62,600 62,700 62,200 16,621 1,037,806,400
삼양홀딩스우 (000075) 60,300 -300 -.5 61,400 61,400 60,300 700 42,254,100
하이트진로 (000080) 19,310 -90 -.46 19,400 19,400 19,180 164,624 3,169,879,030
하이트진로2우B (000087) 15,290 30 .2 15,260 15,300 15,220 612 9,343,020
유한양행 (000100) 125,400 3200 2.62 122,900 125,700 121,500 795,116 98,694,153,900
유한양행우 (000105) 110,900 2100 1.93 108,800 111,000 108,300 7,839 860,934,800
CJ대한통운 (000120) 96,500 -100 -.1 98,200 98,200 95,400 59,701 5,755,239,000
하이트진로홀딩스 (000140) 8,840 -30 -.34 8,850 8,870 8,800 13,680 120,903,650
하이트진로홀딩스우 (000145) 10,280 0 0 10,280 10,280 10,280 81 832,680
두산 (000150) 367,500 4500 1.24 367,000 386,000 360,500 153,607 57,148,804,500
두산우 (000155) 158,400 1900 1.21 164,500 164,500 156,000 11,564 1,835,731,100
두산2우B (000157) 137,000 1900 1.41 137,800 142,800 135,100 2,225 310,665,500
성창기업지주 (000180) 1,330 -24 -1.77 1,355 1,355 1,306 49,808 65,834,232
DL (000210) 35,350 1300 3.82 34,200 35,700 33,900 89,639 3,149,692,300
DL우 (000215) 19,550 260 1.35 19,290 19,550 19,200 1,765 34,355,380
유유제약 (000220) 4,570 25 .55 4,570 4,570 4,525 25,611 116,458,005
유유제약1우 (000225) 4,825 5 .1 4,880 4,880 4,800 1,840 8,896,070
유유제약2우B (000227) 9,640 -40 -.41 9,680 9,740 9,600 2,097 20,239,120
일동홀딩스 (000230) 6,640 0 0 6,600 6,780 6,550 10,645 70,825,020
한국앤컴퍼니 (000240) 16,300 130 .8 16,140 16,300 16,060 95,589 1,546,702,200
기아 (000270) 94,100 900 .97 93,200 94,200 93,100 789,301 73,947,236,900
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,000 10 .07 14,000 14,000 13,830 13,602 189,270,870
노루홀딩스우 (000325) 29,050 -150 -.51 29,500 29,500 28,650 499 14,458,450
한화손해보험 (000370) 4,075 35 .87 4,040 4,085 4,015 254,926 1,034,445,200
삼화페인트 (000390) 6,720 80 1.2 6,680 6,810 6,600 149,029 999,647,920
롯데손해보험 (000400) 1,830 1 .05 1,828 1,839 1,824 70,910 129,949,754
대원강업 (000430) 3,830 -30 -.78 3,875 3,880 3,800 43,506 167,349,620
CR홀딩스 (000480) 5,480 20 .37 5,450 5,500 5,400 20,417 111,318,990
대동 (000490) 12,800 520 4.23 12,480 13,340 12,470 2,697,079 35,013,512,100
가온전선 (000500) 52,300 300 .58 51,600 53,500 51,600 74,779 3,910,157,000
삼일제약 (000520) 12,640 300 2.43 12,400 12,850 12,350 247,295 3,138,662,660
흥국화재 (000540) 3,320 45 1.37 3,275 3,330 3,250 52,939 174,632,210
흥국화재우 (000545) 4,970 55 1.12 4,950 5,050 4,915 7,841 38,669,010
CS홀딩스 (000590) 72,700 -1700 -2.28 74,000 74,000 72,600 600 43,868,200
동아쏘시오홀딩스 (000640) 100,200 2000 2.04 98,500 100,700 98,300 16,717 1,665,508,300
천일고속 (000650) 39,350 450 1.16 38,800 39,950 38,650 153 5,990,650
SK하이닉스 (000660) 203,000 2500 1.25 199,000 206,000 198,600 3,849,749 780,860,303,269
영풍 (000670) 420,000 10000 2.44 410,500 427,500 410,500 7,331 3,096,898,000
LS네트웍스 (000680) 4,670 285 6.5 4,315 4,810 4,305 9,881,467 45,750,744,565
유수홀딩스 (000700) 5,450 20 .37 5,430 5,450 5,410 9,279 50,439,840
현대건설 (000720) 35,500 1050 3.05 34,600 35,850 34,550 1,133,838 39,909,157,300
현대건설우 (000725) 51,700 1100 2.17 51,200 51,800 50,600 2,622 133,971,100
이화산업 (000760) 10,550 -60 -.57 10,550 10,610 10,500 396 4,186,210
삼성화재 (000810) 393,500 6500 1.68 391,000 400,000 388,000 69,020 27,158,203,000
삼성화재우 (000815) 293,000 -1000 -.34 293,500 299,500 292,500 6,103 1,797,832,500
화천기공 (000850) 29,250 550 1.92 28,700 31,550 28,550 74,368 2,219,148,850
강남제비스코 (000860) 24,800 600 2.48 24,150 24,800 24,100 7,146 174,249,000
한화 (000880) 42,550 -900 -2.07 43,450 43,550 41,850 435,293 18,491,671,950
한화우 (000885) 41,350 -600 -1.43 41,550 41,550 41,200 303 12,532,050
한화3우B (00088K) 18,150 -200 -1.09 18,350 18,350 17,830 55,088 991,164,880
보해양조 (000890) 458 -4 -.87 459 468 457 205,557 94,761,089
유니온 (000910) 5,780 80 1.4 5,900 6,140 5,710 1,335,844 7,852,541,580
전방 (000950) 18,880 280 1.51 18,600 18,950 18,600 826 15,611,500
한국주철관 (000970) 6,220 30 .48 6,180 6,230 6,170 11,994 74,362,520
DB하이텍 (000990) 48,750 2150 4.61 46,600 49,000 45,650 531,675 25,547,330,750
페이퍼코리아 (001020) 762 -14 -1.8 777 790 762 36,213 28,141,800
CJ (001040) 113,500 1000 .89 111,800 117,400 111,300 182,324 20,894,987,800
CJ우 (001045) 63,000 800 1.29 62,100 63,000 61,400 4,135 259,045,300
CJ4우(전환) (00104K) 88,000 -900 -1.01 88,600 89,900 88,000 15,264 1,353,952,000
JW중외제약 (001060) 23,200 100 .43 23,150 23,200 22,800 85,806 1,976,417,550
JW중외제약우 (001065) 29,850 -150 -.5 29,550 29,850 29,500 94 2,793,200
JW중외제약2우B (001067) 60,700 0 0 60,600 60,700 60,600 3 182,000
대한방직 (001070) 5,490 30 .55 5,440 5,500 5,290 17,521 94,158,450
만호제강 (001080) 24,450 700 2.95 24,000 24,950 23,450 2,854 69,013,400
LX인터내셔널 (001120) 28,350 -350 -1.22 28,750 29,000 28,200 815,425 23,243,843,500
대한제분 (001130) 128,700 -200 -.16 128,900 128,900 127,600 893 114,641,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,730 25 .92 2,705 2,730 2,690 247,601 671,822,570
금호전기 (001210) 759 15 2.02 744 770 739 217,676 164,203,720
동국홀딩스 (001230) 7,770 70 .91 7,690 7,770 7,650 28,691 221,250,580
GS글로벌 (001250) 2,710 -35 -1.28 2,725 2,775 2,700 528,726 1,440,957,360
남광토건 (001260) 8,350 250 3.09 8,070 8,440 8,070 28,518 236,190,080
부국증권 (001270) 27,000 50 .19 26,800 27,200 26,750 1,886 50,610,250
부국증권우 (001275) 21,950 50 .23 21,950 21,950 21,850 1,395 30,555,700
상상인증권 (001290) 417 1 .24 417 427 413 199,946 83,340,217
백광산업 (001340) 7,750 380 5.16 7,350 7,860 7,350 486,293 3,749,784,490
삼성제약 (001360) 1,637 -8 -.49 1,658 1,658 1,600 375,470 612,231,142
SG글로벌 (001380) 3,420 -230 -6.3 3,610 3,680 3,400 1,286,355 4,528,133,630
KG케미칼 (001390) 4,065 0 0 4,070 4,180 4,005 365,986 1,502,004,980
태원물산 (001420) 3,735 135 3.75 3,615 4,075 3,600 41,053 158,806,270
세아베스틸지주 (001430) 19,820 180 .92 19,700 19,900 19,540 52,395 1,035,733,120
대한전선 (001440) 12,680 80 .63 12,590 12,760 12,580 881,760 11,167,631,020
현대해상 (001450) 23,950 -50 -.21 23,950 24,250 23,800 231,388 5,559,977,500
BYC (001460) 27,150 -550 -1.99 27,650 27,650 27,050 3,743 101,624,550
BYC우 (001465) 12,630 30 .24 12,590 12,630 12,510 1,530 19,205,650
삼부토건 (001470) 918 0 0 0 0 0 0 0
현대차증권 (001500) 6,330 40 .64 6,290 6,370 6,260 123,319 777,701,360
SK증권 (001510) 484 0 0 482 485 482 727,114 351,407,517
SK증권우 (001515) 1,705 -14 -.81 1,730 1,730 1,700 4,266 7,332,704
동양 (001520) 663 -2 -.3 664 667 655 326,435 215,346,498
동양우 (001525) 4,130 -35 -.84 4,380 4,380 4,100 179 736,865
동양2우B (001527) 8,430 -40 -.47 8,310 8,430 8,310 27 225,460
DI동일 (001530) 46,900 0 0 47,050 47,050 46,600 22,269 1,043,438,400
조비 (001550) 10,950 20 .18 10,930 11,070 10,870 4,660 51,301,140
제일연마 (001560) 9,380 80 .86 9,500 9,800 9,250 3,512 33,332,370
금양 (001570) 23,900 3500 17.16 20,550 24,150 19,700 11,355,177 258,257,471,510
케이비아이동국실업 (001620) 493 8 1.65 487 493 484 46,315 22,596,681
종근당홀딩스 (001630) 45,850 900 2 44,950 46,250 44,950 2,805 128,159,200
대상 (001680) 23,550 150 .64 23,400 23,800 23,050 164,471 3,863,581,850
대상우 (001685) 17,590 -120 -.68 17,750 17,850 17,370 11,832 207,588,800
신영증권 (001720) 86,700 -100 -.12 86,500 87,400 86,200 3,764 325,946,100
SK네트웍스 (001740) 4,445 0 0 4,415 4,475 4,400 371,097 1,647,032,015
한양증권 (001750) 12,520 30 .24 12,430 12,850 12,430 29,224 368,728,740
한양증권우 (001755) 13,100 0 0 13,120 13,260 12,970 1,636 21,445,890
SHD (001770) 14,560 40 .28 14,510 14,560 14,160 2,200 31,658,800
알루코 (001780) 2,275 45 2.02 2,260 2,320 2,245 1,012,766 2,310,514,840
대한제당 (001790) 2,670 -5 -.19 2,670 2,675 2,655 70,542 187,866,430
대한제당우 (001795) 2,275 -5 -.22 2,260 2,295 2,250 9,339 21,203,860
오리온홀딩스 (001800) 15,830 60 .38 15,710 15,890 15,600 335,340 5,290,113,810
삼화콘덴서 (001820) 30,100 750 2.56 29,100 30,150 29,100 24,671 735,069,900
KISCO홀딩스 (001940) 18,950 -190 -.99 19,100 19,100 18,870 9,987 189,290,240
코오롱 (002020) 17,400 240 1.4 17,090 17,430 17,060 43,108 745,452,970
코오롱우 (002025) 13,000 110 .85 12,890 13,030 12,720 2,058 26,612,430
아세아 (002030) 258,500 -500 -.19 260,000 262,000 256,500 1,116 287,875,500
비비안 (002070) 847 3 .36 844 867 844 78,955 67,415,923
경농 (002100) 9,200 -20 -.22 9,210 9,250 9,140 21,727 199,365,880
고려산업 (002140) 2,900 -35 -1.19 2,950 2,950 2,870 291,102 846,293,845
도화엔지니어링 (002150) 6,790 40 .59 6,750 6,870 6,750 36,277 245,940,340
삼양통상 (002170) 48,000 -250 -.52 47,800 48,450 47,550 1,960 93,715,100
한국수출포장 (002200) 2,715 5 .18 2,710 2,790 2,710 317,568 867,324,795
동성제약 (002210) 3,900 20 .52 3,845 3,900 3,830 20,609 79,925,065
한일철강 (002220) 1,988 33 1.69 1,964 1,997 1,958 2,093 4,131,579
고려제강 (002240) 18,130 10 .06 18,120 18,180 17,970 7,001 126,187,690
아세아제지 (002310) 7,280 -110 -1.49 7,400 7,420 7,200 340,925 2,486,675,700
한진 (002320) 19,800 300 1.54 19,420 19,800 19,420 21,168 414,784,020
넥센타이어 (002350) 5,450 10 .18 5,440 5,460 5,390 139,911 760,993,240
넥센타이어1우B (002355) 2,805 -25 -.88 2,815 2,825 2,800 68,482 191,895,800
SH에너지화학 (002360) 496 0 0 496 502 494 165,172 82,181,267
KCC (002380) 276,000 -1000 -.36 280,000 284,000 272,500 34,309 9,491,265,500
한독 (002390) 11,950 60 .5 11,800 11,970 11,800 13,275 158,357,620
범양건영 (002410) 3,265 115 3.65 3,200 3,495 3,185 4,301,869 14,262,931,820
세기상사 (002420) 5,130 10 .2 5,200 5,300 5,020 4,124 21,276,930
삼익악기 (002450) 1,227 -4 -.32 1,231 1,259 1,210 218,847 270,324,535
HS화성 (002460) 9,350 -10 -.11 9,370 9,500 9,180 11,354 106,204,210
조흥 (002600) 166,300 -300 -.18 166,500 166,500 164,100 10 1,651,200
제일파마홀딩스 (002620) 7,350 140 1.94 7,210 7,350 7,210 1,963 14,295,400
오리엔트바이오 (002630) 1,668 -42 -2.46 1,767 1,797 1,657 7,216,108 12,312,240,354
동일제강 (002690) 1,279 44 3.56 1,235 1,279 1,231 6,739 8,405,446
신일전자 (002700) 1,505 10 .67 1,495 1,516 1,495 202,715 305,629,396
TCC스틸 (002710) 31,900 50 .16 31,250 33,000 31,150 429,550 13,718,467,550
국제약품 (002720) 5,050 10 .2 5,030 5,100 5,010 139,237 702,519,400
보락 (002760) 1,074 -4 -.37 1,086 1,086 1,072 180,382 194,068,059
진흥기업 (002780) 830 -11 -1.31 846 846 830 284,326 237,343,648
진흥기업우B (002785) 3,155 10 .32 3,140 3,250 3,140 2,213 7,091,220
진흥기업2우B (002787) 9,890 -10 -.1 9,910 9,910 9,860 26 256,500
아모레G (002790) 22,000 -150 -.68 22,050 22,150 21,700 179,640 3,934,151,950
아모레G우 (002795) 9,140 -10 -.11 9,150 9,190 9,100 6,034 55,145,380
아모레G3우(전환) (00279K) 18,180 -120 -.66 18,370 18,370 18,110 3,445 62,521,290
삼영무역 (002810) 13,450 310 2.36 13,110 13,500 13,100 45,376 604,635,730
SUN&L (002820) 2,720 -40 -1.45 2,725 2,835 2,700 5,909 16,132,830
미원상사 (002840) 181,400 0 0 181,400 182,400 179,900 2,421 437,771,600
신풍 (002870) 1,197 -28 -2.29 1,226 1,229 1,182 70,720 85,198,086
대유에이텍 (002880) 1,013 1 .1 1,013 1,026 1,007 14,725 14,922,843
TYM (002900) 5,430 360 7.1 5,100 5,600 5,100 2,451,058 13,195,571,390
유성기업 (002920) 1,877 10 .54 1,871 1,880 1,860 35,862 67,237,263
한국쉘석유 (002960) 323,500 4000 1.25 319,500 324,500 317,500 3,353 1,077,434,000
금호건설 (002990) 2,750 55 2.04 2,695 2,760 2,685 68,436 186,469,355
금호건설우 (002995) 13,360 680 5.36 12,710 14,570 12,710 24,185 340,868,120
부광약품 (003000) 5,000 45 .91 4,955 5,020 4,940 94,001 468,877,365
혜인 (003010) 5,470 80 1.48 5,400 5,560 5,400 196,350 1,075,374,620
세아제강지주 (003030) 243,500 5000 2.1 238,500 248,500 238,000 12,208 2,956,438,000
에이프로젠바이오로직스 (003060) 746 1 .13 749 767 746 464,694 350,055,584
코오롱글로벌 (003070) 9,140 110 1.22 8,950 9,160 8,950 28,679 261,157,390
코오롱글로벌우 (003075) 15,550 370 2.44 15,180 15,550 15,180 1,420 21,947,880
성보화학 (003080) 2,470 5 .2 2,470 2,470 2,445 6,759 16,613,530
대웅 (003090) 21,350 800 3.89 20,750 21,350 20,550 38,166 803,653,200
일성아이에스 (003120) 15,520 110 .71 15,590 15,590 15,350 3,613 55,688,210
디아이 (003160) 15,260 -990 -6.09 16,060 16,190 15,120 1,003,909 15,544,806,410
일신방직 (003200) 8,330 40 .48 8,300 8,350 8,200 18,176 149,916,280
대원제약 (003220) 14,450 -20 -.14 14,540 14,540 14,400 33,584 484,634,100
삼양식품 (003230) 876,000 -3000 -.34 875,000 891,000 870,000 35,620 31,327,353,000
태광산업 (003240) 770,000 26000 3.49 745,000 787,000 745,000 2,532 1,958,849,000
흥아해운 (003280) 1,797 -43 -2.34 1,844 1,855 1,797 2,468,512 4,484,983,086
한일홀딩스 (003300) 14,230 -20 -.14 14,250 14,390 14,210 18,082 258,728,430
한국화장품제조 (003350) 48,000 -1500 -3.03 49,500 49,500 47,500 89,107 4,289,168,550
유화증권 (003460) 2,260 45 2.03 2,220 2,270 2,220 40,327 90,524,750
유화증권우 (003465) 2,225 50 2.3 2,195 2,225 2,175 17,741 39,345,535
유안타증권 (003470) 2,675 0 0 2,670 2,690 2,655 432,587 1,151,580,525
유안타증권우 (003475) 2,935 0 0 2,900 2,940 2,900 12,109 35,342,660
한진중공업홀딩스 (003480) 3,510 25 .72 3,490 3,515 3,470 32,547 113,637,240
대한항공 (003490) 24,150 -100 -.41 24,300 24,450 24,100 673,551 16,314,228,350
대한항공우 (003495) 22,300 50 .22 22,150 22,300 22,150 1,524 33,822,750
영진약품 (003520) 2,105 15 .72 2,090 2,125 2,080 144,153 302,454,580
한화투자증권 (003530) 3,560 15 .42 3,525 3,595 3,515 548,425 1,949,926,180
한화투자증권우 (003535) 6,070 10 .17 6,080 6,170 6,050 3,864 23,491,140
대신증권 (003540) 17,130 -60 -.35 17,140 17,200 17,000 71,741 1,225,913,290
대신증권우 (003545) 16,240 -60 -.37 16,250 16,290 16,130 43,593 705,157,140
대신증권2우B (003547) 15,500 -60 -.39 15,650 15,650 15,380 26,079 402,701,110
LG (003550) 70,100 200 .29 70,100 70,200 69,600 217,650 15,232,257,600
LG우 (003555) 57,600 100 .17 57,400 57,900 57,300 8,249 474,696,400
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 29,550 -1250 -4.06 30,800 30,850 29,200 177,437 5,259,478,600
HLB글로벌 (003580) 4,260 -120 -2.74 4,360 4,415 4,260 133,975 582,485,220
방림 (003610) 4,115 65 1.6 4,100 4,175 4,050 318,774 1,310,432,560
KG모빌리티 (003620) 4,500 525 13.21 4,030 4,885 3,985 13,012,922 60,131,396,595
미창석유 (003650) 89,900 -300 -.33 90,200 90,300 89,300 682 61,358,100
포스코퓨처엠 (003670) 151,000 5900 4.07 143,900 152,600 143,200 411,965 61,254,785,500
한성기업 (003680) 4,915 25 .51 4,875 4,925 4,855 16,291 79,841,645
코리안리 (003690) 8,120 -40 -.49 8,190 8,210 8,110 215,956 1,758,193,020
삼영 (003720) 4,715 -25 -.53 4,700 4,880 4,565 361,363 1,697,681,575
진양산업 (003780) 9,710 -590 -5.73 10,300 10,390 9,500 387,036 3,789,105,400
대한화섬 (003830) 106,900 -300 -.28 107,100 107,100 106,300 1,024 109,061,800
보령 (003850) 10,250 120 1.18 10,130 10,330 10,110 90,862 928,579,710
남양유업 (003920) 76,500 200 .26 76,300 77,200 75,500 18,764 1,432,630,800
남양유업우 (003925) 41,850 -1050 -2.45 43,450 43,450 41,700 7,204 303,070,650
사조대림 (003960) 42,900 350 .82 42,900 43,400 42,500 28,560 1,228,166,750
롯데정밀화학 (004000) 41,700 100 .24 41,800 42,300 41,450 53,757 2,249,801,000
현대제철 (004020) 25,900 650 2.57 25,200 26,000 25,200 431,328 11,095,449,700
SG세계물산 (004060) 339 4 1.19 338 343 334 1,080,998 364,770,003
신흥 (004080) 14,550 170 1.18 14,420 14,550 14,360 2,823 40,758,680
한국석유 (004090) 13,230 -70 -.53 13,250 13,350 13,100 93,503 1,234,107,150
태양금속 (004100) 3,150 -135 -4.11 3,290 3,325 3,135 987,788 3,171,590,445
태양금속우 (004105) 5,150 -150 -2.83 5,380 5,380 5,010 33,111 169,809,830
동방 (004140) 2,270 -80 -3.4 2,360 2,465 2,260 1,635,361 3,829,060,590
한솔홀딩스 (004150) 2,500 0 0 2,500 2,520 2,480 24,495 61,262,600
신세계 (004170) 146,300 500 .34 145,800 146,600 144,200 12,390 1,799,427,400
NPC (004250) 4,200 10 .24 4,190 4,200 4,160 12,749 53,315,065
NPC우 (004255) 2,405 0 0 2,405 2,420 2,390 4,895 11,736,150
남성 (004270) 1,093 -4 -.36 1,097 1,105 1,082 21,930 23,923,030
현대약품 (004310) 3,500 -5 -.14 3,495 3,515 3,485 59,253 207,470,570
세방 (004360) 12,420 -70 -.56 12,460 12,530 12,330 23,687 293,914,200
세방우 (004365) 7,930 100 1.28 7,830 8,150 7,830 9,044 71,777,910
농심 (004370) 349,000 0 0 350,500 351,000 345,500 10,539 3,670,466,500
삼익THK (004380) 12,440 260 2.13 12,000 12,450 11,860 383,420 4,682,998,240
서울식품 (004410) 146 1 .69 145 147 144 850,998 124,120,248
서울식품우 (004415) 1,373 89 6.93 1,226 1,373 1,226 6,508 8,382,518
송원산업 (004430) 12,270 0 0 12,290 12,370 12,200 30,344 372,411,200
삼일씨엔에스 (004440) 4,500 40 .9 4,500 4,745 4,500 98,537 453,245,310
삼화왕관 (004450) 30,800 -200 -.65 31,150 31,150 30,800 448 13,864,850
세방전지 (004490) 77,100 400 .52 76,800 77,900 75,800 58,282 4,457,967,900
깨끗한나라 (004540) 2,395 15 .63 2,370 2,435 2,370 79,445 190,487,905
깨끗한나라우 (004545) 12,060 0 0 12,060 12,060 11,900 123 1,481,400
현대비앤지스틸 (004560) 13,270 160 1.22 13,100 13,300 13,000 33,574 441,852,610
삼천리 (004690) 93,300 3300 3.67 90,200 93,300 90,100 28,898 2,662,009,700
조광피혁 (004700) 53,600 -200 -.37 53,200 53,600 52,800 1,529 80,936,900
한솔테크닉스 (004710) 4,295 -45 -1.04 4,340 4,360 4,280 39,412 169,769,145
팜젠사이언스 (004720) 4,415 -15 -.34 4,405 4,445 4,395 15,125 66,802,880
써니전자 (004770) 2,275 20 .89 2,230 2,345 2,225 1,215,812 2,790,101,960
효성 (004800) 48,350 200 .42 48,150 48,500 47,800 14,958 718,535,500
덕성 (004830) 8,070 -250 -3 8,380 8,450 7,990 510,077 4,182,627,420
덕성우 (004835) 12,750 -860 -6.32 13,790 13,790 12,480 34,893 451,990,610
DRB동일 (004840) 4,370 -15 -.34 4,380 4,455 4,360 14,236 62,393,860
티웨이홀딩스 (004870) 709 10 1.43 699 720 696 1,381,518 991,651,958
동일산업 (004890) 40,700 50 .12 40,650 40,700 40,400 1,834 74,505,900
조광페인트 (004910) 5,930 30 .51 5,910 6,160 5,910 27,984 167,240,600
씨아이테크 (004920) 1,060 -20 -1.85 1,071 1,071 1,059 32,382 34,379,415
한신공영 (004960) 6,510 -20 -.31 6,490 6,580 6,480 14,630 95,488,690
신라교역 (004970) 8,660 -50 -.57 8,710 8,710 8,610 8,580 74,145,830
성신양회 (004980) 7,690 20 .26 7,610 7,720 7,610 22,656 173,925,770
성신양회우 (004985) 10,760 120 1.13 10,640 10,800 10,370 2,655 28,159,960
롯데지주 (004990) 22,850 300 1.33 22,550 22,850 22,450 61,529 1,394,313,650
롯데지주우 (00499K) 26,600 350 1.33 26,300 26,600 26,200 327 8,657,100
휴스틸 (005010) 4,525 -15 -.33 4,585 4,645 4,510 845,982 3,865,968,745
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 58,800 4700 8.69 53,900 59,000 53,600 847,690 48,127,861,200
SGC에너지 (005090) 23,350 -250 -1.06 23,500 23,600 23,350 9,873 231,159,050
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 93,100 -700 -.75 94,400 95,700 92,900 30,362 2,849,568,600
녹십자홀딩스 (005250) 14,690 330 2.3 14,360 14,740 14,350 71,458 1,041,404,250
녹십자홀딩스2우 (005257) 22,850 -50 -.22 22,400 22,900 22,400 76 1,714,900
롯데칠성 (005300) 106,100 -200 -.19 107,000 107,000 105,400 20,311 2,154,462,000
롯데칠성우 (005305) 66,200 200 .3 66,000 66,200 65,900 133 8,787,200
온타이드 (005320) 486 -10 -2.02 497 503 484 126,588 62,082,528
모나미 (005360) 2,110 30 1.44 2,070 2,140 2,070 37,811 79,329,930
현대차 (005380) 205,000 2500 1.23 203,500 207,000 203,000 750,341 153,820,317,000
현대차우 (005385) 159,700 1200 .76 159,200 160,700 159,000 94,494 15,107,130,300
현대차2우B (005387) 167,000 1900 1.15 166,100 167,800 165,200 109,618 18,265,765,000
현대차3우B (005389) 159,200 500 .32 159,000 160,900 159,000 30,771 4,911,288,300
신성통상 (005390) 2,205 30 1.38 2,175 2,210 2,165 105,014 230,754,825
코스모화학 (005420) 20,800 820 4.1 19,930 20,850 19,600 200,549 4,094,430,250
한국공항 (005430) 52,700 100 .19 52,500 52,800 52,300 1,401 73,539,000
현대지에프홀딩스 (005440) 5,630 -120 -2.09 5,750 5,760 5,600 285,418 1,614,384,640
POSCO홀딩스 (005490) 282,000 7500 2.73 272,500 285,000 272,000 465,225 130,748,416,500
삼진제약 (005500) 17,860 140 .79 17,720 17,880 17,640 16,541 294,823,870
SPC삼립 (005610) 51,300 2800 5.77 48,500 51,600 48,000 40,053 2,013,716,500
삼영전자 (005680) 10,300 -100 -.96 10,370 10,380 10,250 38,033 391,877,840
파미셀 (005690) 11,130 450 4.21 10,840 11,250 10,540 1,455,083 15,972,809,030
넥센 (005720) 4,400 -10 -.23 4,370 4,460 4,370 29,397 130,056,680
넥센우 (005725) 3,025 -15 -.49 2,995 3,035 2,995 187 565,330
크라운해태홀딩스 (005740) 5,500 10 .18 5,450 5,550 5,410 17,414 95,541,780
크라운해태홀딩스우 (005745) 7,890 170 2.2 7,720 7,900 7,720 1,151 9,064,320
대림B&Co (005750) 4,080 5 .12 4,065 4,080 4,045 17,676 71,872,905
신영와코루 (005800) 10,270 -30 -.29 10,500 10,500 10,190 9,412 96,416,980
풍산홀딩스 (005810) 28,500 300 1.06 28,350 28,600 28,150 60,309 1,715,253,000
원림 (005820) 14,050 180 1.3 13,880 14,070 13,880 1,526 21,316,980
DB손해보험 (005830) 94,400 -500 -.53 94,500 95,900 93,300 299,764 28,334,544,400
에스엘 (005850) 37,400 2200 6.25 35,100 38,000 34,400 574,653 20,909,569,050
휴니드 (005870) 8,060 -90 -1.1 8,180 8,180 8,030 111,126 897,216,150
대한해운 (005880) 1,788 -30 -1.65 1,829 1,829 1,767 3,056,824 5,465,781,921
삼성전자 (005930) 56,600 -600 -1.05 57,000 57,100 56,100 18,117,091 1,024,931,423,600
삼성전자우 (005935) 46,850 -700 -1.47 47,200 47,400 46,600 1,025,409 48,181,764,800
NH투자증권 (005940) 15,280 120 .79 15,200 15,340 15,160 431,228 6,592,393,310
NH투자증권우 (005945) 13,310 10 .08 13,390 13,390 13,200 30,499 405,562,610
이수화학 (005950) 7,020 190 2.78 6,800 7,140 6,800 155,687 1,098,677,740
동부건설 (005960) 3,570 60 1.71 3,500 3,645 3,500 21,796 77,709,610
동부건설우 (005965) 19,520 310 1.61 19,210 19,740 19,210 198 3,845,270
동원산업 (006040) 35,500 -850 -2.34 36,500 36,550 35,450 16,988 609,230,750
화승인더 (006060) 5,030 100 2.03 4,900 5,050 4,865 211,187 1,055,724,500
사조오양 (006090) 8,790 -60 -.68 8,850 8,850 8,740 11,125 97,745,180
삼아알미늄 (006110) 34,350 750 2.23 33,950 35,050 33,650 80,274 2,754,093,950
SK디스커버리 (006120) 36,750 300 .82 36,500 36,900 36,000 15,006 545,658,600
SK디스커버리우 (006125) 32,050 -250 -.77 32,300 32,600 31,650 4,211 135,220,600
한국전자홀딩스 (006200) 747 -3 -.4 750 764 733 198,131 147,543,081
제주은행 (006220) 8,190 -20 -.24 8,120 8,250 8,120 55,503 455,206,250
LS (006260) 119,400 2500 2.14 116,100 119,700 115,400 202,550 23,920,058,800
녹십자 (006280) 130,700 2900 2.27 128,000 130,700 127,500 39,183 5,065,886,400
대원전선 (006340) 3,295 25 .76 3,270 3,310 3,245 742,615 2,432,349,360
대원전선우 (006345) 4,335 15 .35 4,400 4,400 4,270 21,344 91,973,280
GS건설 (006360) 18,770 120 .64 18,600 18,870 18,440 378,987 7,087,585,120
대구백화점 (006370) 9,800 60 .62 9,740 11,000 9,300 271,257 2,733,945,000
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,320 130 .92 14,430 14,430 14,120 11,626 166,462,190
삼성SDI (006400) 237,500 1000 .42 234,500 240,500 233,000 667,849 157,974,939,500
삼성SDI우 (006405) 142,700 1600 1.13 138,900 143,800 138,900 3,025 429,408,800
인스코비 (006490) 1,866 9 .48 1,844 1,950 1,790 1,350,859 2,533,690,074
대림통상 (006570) 2,495 35 1.42 2,460 2,495 2,440 1,883 4,613,995
대한유화 (006650) 96,200 1000 1.05 95,200 98,000 94,300 23,719 2,281,662,100
삼성공조 (006660) 18,280 80 .44 19,440 20,450 18,100 4,551,395 88,001,918,980
영풍제지 (006740) 1,046 -11 -1.04 1,047 1,057 1,039 87,242 91,183,041
미래에셋증권 (006800) 9,000 230 2.62 8,800 9,000 8,760 968,282 8,650,184,500
미래에셋증권우 (006805) 4,650 40 .87 4,610 4,650 4,600 22,627 104,621,255
미래에셋증권2우B (00680K) 4,210 35 .84 4,175 4,210 4,175 259,820 1,089,126,175
AK홀딩스 (006840) 10,750 420 4.07 10,340 11,080 10,340 15,061 160,971,790
신송홀딩스 (006880) 6,950 -150 -2.11 7,010 7,040 6,850 195,311 1,353,935,620
태경케미컬 (006890) 11,890 -80 -.67 12,020 12,020 11,830 19,000 225,960,700
우성 (006980) 14,980 -20 -.13 15,000 15,000 14,850 353 5,263,010
GS리테일 (007070) 15,870 20 .13 15,970 15,970 15,600 169,499 2,662,087,550
일신석재 (007110) 2,205 -10 -.45 2,210 2,275 2,190 2,559,428 5,694,322,745
미래아이앤지 (007120) 829 -10 -1.19 839 845 820 114,393 95,386,921
사조산업 (007160) 36,350 -1400 -3.71 37,750 37,750 36,200 32,888 1,200,055,400
벽산 (007210) 2,170 5 .23 2,145 2,170 2,135 177,917 383,568,890
한국특강 (007280) 1,655 2 .12 1,653 1,686 1,634 78,433 129,655,766
오뚜기 (007310) 392,500 4500 1.16 390,000 392,500 388,500 1,900 742,791,500
DN오토모티브 (007340) 21,950 100 .46 21,650 22,350 21,650 91,005 2,004,288,150
에이프로젠 (007460) 748 18 2.47 730 752 725 1,465,253 1,082,799,332
샘표 (007540) 40,900 -200 -.49 40,850 41,550 40,200 4,092 166,535,300
일양약품 (007570) 11,390 80 .71 11,330 11,450 11,290 43,273 492,654,030
일양약품우 (007575) 11,600 160 1.4 11,750 11,750 11,380 2,216 25,929,630
동방아그로 (007590) 6,090 0 0 6,090 6,090 6,070 1,461 8,892,790
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 42,800 1200 2.88 41,100 43,450 40,750 2,161,727 92,263,823,150
국도화학 (007690) 33,500 -800 -2.33 34,300 34,300 33,350 11,438 383,893,100
F&F홀딩스 (007700) 12,500 90 .73 12,410 12,520 12,250 7,187 88,754,270
코리아써키트 (007810) 12,660 120 .96 12,540 12,830 12,130 311,793 3,899,839,280
코리아써우 (007815) 6,010 10 .17 5,800 6,130 5,800 1,794 10,646,770
코리아써키트2우B (00781K) 5,450 -50 -.91 5,450 5,450 5,400 1,077 5,854,950
서연 (007860) 7,350 30 .41 7,310 7,350 7,200 85,240 619,759,610
TP (007980) 1,427 -17 -1.18 1,444 1,452 1,422 107,273 153,082,551
사조동아원 (008040) 1,014 9 .9 1,003 1,018 1,001 319,367 323,312,009
대덕 (008060) 7,110 -30 -.42 7,160 7,160 7,060 135,620 963,175,830
대덕1우 (00806K) 7,570 100 1.34 7,530 7,570 7,370 2,394 17,952,360
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,570 50 .91 5,590 5,640 5,490 62,998 351,726,050
NI스틸 (008260) 3,525 0 0 3,515 3,530 3,485 38,952 136,447,005
남선알미늄 (008350) 1,433 15 1.06 1,418 1,434 1,417 398,555 569,041,007
남선알미우 (008355) 15,210 110 .73 15,250 15,250 15,110 826 12,517,730
문배철강 (008420) 2,485 0 0 2,485 2,610 2,485 504,300 1,273,332,035
서흥 (008490) 17,010 30 .18 16,940 17,140 16,510 41,171 694,673,200
일정실업 (008500) 10,650 0 0 10,650 10,840 10,650 2,290 24,489,190
윌비스 (008600) 724 -55 -7.06 792 806 717 1,392,115 1,049,950,789
아남전자 (008700) 1,656 -44 -2.59 1,673 1,708 1,620 1,368,073 2,277,404,250
율촌화학 (008730) 29,200 300 1.04 28,850 29,450 28,550 108,054 3,133,752,850
호텔신라 (008770) 41,000 450 1.11 40,650 41,150 40,100 85,067 3,458,337,750
호텔신라우 (008775) 32,150 -1400 -4.17 33,600 33,600 31,900 3,509 113,894,850
금비 (008870) 58,600 -100 -.17 58,700 59,700 58,600 1,161 68,174,000
한미사이언스 (008930) 29,900 1250 4.36 28,800 29,950 28,750 231,260 6,798,865,450
동양철관 (008970) 681 10 1.49 671 688 670 2,089,840 1,426,218,365
KCTC (009070) 3,975 -50 -1.24 4,080 4,085 3,940 125,301 499,815,655
경인전자 (009140) 19,100 70 .37 19,030 19,200 18,880 1,977 37,606,610
삼성전기 (009150) 141,100 -1000 -.7 141,500 142,100 140,100 389,461 54,825,998,200
삼성전기우 (009155) 62,400 -700 -1.11 63,000 63,100 62,100 5,127 320,448,900
SIMPAC (009160) 3,885 55 1.44 3,855 3,890 3,795 44,478 171,007,160
한솔로지스틱스 (009180) 2,315 -10 -.43 2,325 2,325 2,290 60,111 138,606,075
대양금속 (009190) 1,410 8 .57 1,396 1,418 1,392 198,205 277,798,832
무림페이퍼 (009200) 2,180 20 .93 2,150 2,200 2,150 191,121 415,764,065
한샘 (009240) 46,750 200 .43 46,650 46,750 45,900 17,523 810,670,150
신원 (009270) 1,395 17 1.23 1,378 1,416 1,373 665,851 932,361,283
광동제약 (009290) 5,730 90 1.6 5,640 5,740 5,630 30,180 171,489,670
참엔지니어링 (009310) 351 -3 -.85 354 358 349 131,169 46,327,337
아진전자부품 (009320) 1,055 14 1.34 1,041 1,057 1,033 44,900 47,023,240
태영건설 (009410) 2,545 -70 -2.68 2,585 2,610 2,490 80,587 204,176,475
태영건설우 (009415) 4,445 75 1.72 4,370 4,445 4,370 2,655 11,696,765
한올바이오파마 (009420) 37,400 -250 -.66 37,750 37,850 36,650 410,760 15,239,827,650
KC그린홀딩스 (009440) 965 24 2.55 956 974 941 64,238 61,744,751
경동나비엔 (009450) 85,600 6000 7.54 79,000 86,100 78,800 155,919 13,095,963,000
한창제지 (009460) 717 -2 -.28 733 733 716 44,538 32,019,118
삼화전기 (009470) 39,850 0 0 39,450 40,600 39,300 70,707 2,814,211,900
HD한국조선해양 (009540) 222,500 -1000 -.45 224,000 236,500 220,000 578,436 131,354,826,000
무림P&P (009580) 2,770 0 0 2,750 2,775 2,750 49,769 137,461,270
모토닉 (009680) 9,250 30 .33 9,200 9,280 9,160 23,788 219,560,810
삼정펄프 (009770) 26,250 300 1.16 25,950 26,350 25,800 1,860 48,448,450
플레이그램 (009810) 352 8 2.33 344 353 339 344,442 119,428,101
한화솔루션 (009830) 20,900 700 3.47 20,200 20,900 20,050 900,115 18,518,202,950
한화솔루션우 (009835) 18,330 260 1.44 18,130 18,490 18,100 3,335 60,844,430
명신산업 (009900) 9,890 0 0 9,870 9,920 9,800 211,953 2,089,573,450
영원무역홀딩스 (009970) 91,100 -900 -.98 92,000 93,100 90,100 15,408 1,411,233,600
한국내화 (010040) 2,175 45 2.11 2,140 2,185 2,135 18,576 40,315,490
OCI홀딩스 (010060) 78,300 3000 3.98 75,400 78,900 73,700 81,189 6,292,842,500
한국무브넥스 (010100) 4,925 -15 -.3 5,000 5,030 4,850 567,711 2,800,595,730
LS ELECTRIC (010120) 262,500 3000 1.16 258,000 271,500 253,500 498,367 130,857,176,000
고려아연 (010130) 782,000 7000 .9 779,000 784,000 766,000 15,604 12,103,121,000
삼성중공업 (010140) 14,950 -100 -.66 15,390 15,620 14,740 27,033,764 407,837,421,130
우진아이엔에스 (010400) 2,980 -50 -1.65 3,030 3,050 2,980 7,575 22,751,240
한솔PNS (010420) 1,207 0 0 1,199 1,209 1,197 16,211 19,525,852
에스엠벡셀 (010580) 1,184 -8 -.67 1,197 1,197 1,174 28,778 33,969,939
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 108,800 -3500 -3.12 113,300 114,300 108,300 428,104 47,120,209,000
진양폴리 (010640) 7,020 -480 -6.4 7,460 7,560 6,870 242,920 1,726,341,190
화천기계 (010660) 3,215 75 2.39 3,165 3,365 3,135 303,529 981,768,650
화신 (010690) 8,340 40 .48 8,260 8,360 8,070 453,185 3,705,983,690
평화홀딩스 (010770) 5,540 400 7.78 5,080 6,300 4,930 2,658,928 15,179,771,610
아이에스동서 (010780) 18,520 420 2.32 18,200 18,550 18,130 45,037 824,700,690
퍼스텍 (010820) 3,435 20 .59 3,410 3,465 3,410 411,282 1,414,552,245
S-Oil (010950) 57,400 -1000 -1.71 58,400 58,400 57,100 257,825 14,797,586,000
S-Oil우 (010955) 38,100 -300 -.78 39,400 39,400 37,750 10,171 386,092,200
삼호개발 (010960) 3,050 0 0 3,045 3,060 3,020 32,003 96,982,460
진원생명과학 (011000) 2,245 70 3.22 2,155 2,275 2,115 596,578 1,313,584,805
LG이노텍 (011070) 161,600 1300 .81 160,100 162,100 158,200 123,256 19,790,392,400
에넥스 (011090) 534 -4 -.74 538 539 527 151,905 80,686,961
CJ씨푸드 (011150) 3,160 10 .32 3,150 3,200 3,130 229,896 728,287,185
CJ씨푸드1우 (011155) 16,390 -120 -.73 16,400 16,580 16,320 1,142 18,668,350
롯데케미칼 (011170) 67,500 3900 6.13 63,800 68,300 63,700 305,232 20,217,223,200
HMM (011200) 20,500 -400 -1.91 21,200 21,350 20,200 4,591,291 95,101,774,800
현대위아 (011210) 42,900 1100 2.63 41,800 43,000 41,800 68,475 2,912,558,250
삼화전자 (011230) 3,400 405 13.52 3,030 3,550 3,005 1,067,933 3,559,227,120
태림포장 (011280) 2,035 -10 -.49 2,045 2,065 2,000 37,675 76,405,695
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,362 -69 -4.82 1,416 1,466 1,339 383,836 526,021,428
부산산업 (011390) 78,300 2300 3.03 75,600 78,900 75,600 12,460 971,103,100
갤럭시아에스엠 (011420) 2,155 110 5.38 2,220 2,290 2,130 6,886,718 15,245,008,070
한농화성 (011500) 19,230 150 .79 18,660 20,500 18,650 4,112,498 81,195,003,480
와이투솔루션 (011690) 2,355 -30 -1.26 2,360 2,385 2,320 227,940 534,752,725
한신기계 (011700) 3,345 0 0 3,305 3,390 3,305 116,582 391,801,725
현대코퍼레이션 (011760) 24,650 0 0 24,750 26,200 24,350 507,591 12,801,523,900
금호석유 (011780) 118,200 3800 3.32 115,600 119,000 111,200 181,296 20,983,917,000
금호석유우 (011785) 54,000 1100 2.08 53,800 54,000 52,400 5,559 295,842,900
SKC (011790) 138,900 -1400 -1 139,300 140,100 137,100 325,861 45,159,935,300
STX (011810) 4,525 50 1.12 4,435 4,535 4,420 93,177 416,999,290
신성이엔지 (011930) 1,309 18 1.39 1,292 1,312 1,283 659,904 856,526,623
DB (012030) 1,360 -1 -.07 1,365 1,400 1,354 278,789 380,387,460
영흥 (012160) 413 -1 -.24 414 419 408 75,079 30,937,207
아센디오 (012170) 230 0 0 0 0 0 0 0
계양전기 (012200) 1,586 11 .7 1,585 1,620 1,577 58,907 93,913,232
계양전기우 (012205) 3,855 0 0 3,855 3,875 3,850 189 728,730
영화금속 (012280) 826 -14 -1.67 850 850 795 95,348 79,005,586
경동인베스트 (012320) 74,500 3500 4.93 70,600 75,000 70,600 21,935 1,611,159,000
현대모비스 (012330) 256,500 1500 .59 254,000 258,000 251,000 135,287 34,502,619,500
한화에어로스페이스 (012450) 672,000 -8000 -1.18 689,000 701,000 663,000 351,498 238,280,329,000
더존비즈온 (012510) 72,600 500 .69 72,200 74,000 71,600 209,418 15,280,790,000
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,935 -5 -.17 2,940 2,990 2,930 32,008 94,244,550
HDC (012630) 13,790 160 1.17 13,680 13,840 13,530 103,080 1,410,878,900
모나리자 (012690) 2,990 -10 -.33 3,000 3,040 2,955 159,532 475,785,150
에스원 (012750) 60,900 100 .16 61,200 61,200 60,200 21,196 1,284,782,800
대창 (012800) 1,394 51 3.8 1,367 1,395 1,364 1,381,932 1,909,424,184
세우글로벌 (013000) 1,365 -21 -1.52 1,386 1,395 1,351 28,196 38,592,869
일성건설 (013360) 3,275 -245 -6.96 3,550 3,680 3,260 1,478,365 5,041,118,385
화승코퍼레이션 (013520) 1,610 -10 -.62 1,603 1,614 1,599 19,815 31,841,933
디와이 (013570) 4,070 30 .74 4,050 4,085 4,050 47,951 195,038,035
계룡건설 (013580) 13,490 100 .75 13,390 13,520 13,260 13,695 183,847,160
까뮤이앤씨 (013700) 1,274 2 .16 1,279 1,293 1,268 131,026 167,441,916
지엠비코리아 (013870) 3,665 -45 -1.21 3,710 3,735 3,650 23,025 84,667,410
지누스 (013890) 19,310 770 4.15 18,500 19,360 18,500 163,543 3,123,619,020
한익스프레스 (014130) 3,550 -45 -1.25 3,585 3,600 3,550 9,305 33,282,115
대영포장 (014160) 1,533 -64 -4.01 1,601 1,650 1,526 5,778,674 9,139,097,266
금강공업 (014280) 4,220 75 1.81 4,150 4,260 4,150 104,422 439,519,395
금강공업우 (014285) 6,480 30 .47 6,280 6,590 6,280 351 2,272,420
영보화학 (014440) 4,360 110 2.59 4,230 4,360 4,205 67,113 288,901,595
극동유화 (014530) 3,510 40 1.15 3,470 3,510 3,455 70,957 246,598,025
태경비케이 (014580) 4,810 0 0 4,810 4,875 4,775 138,985 669,707,725
한솔케미칼 (014680) 118,300 2400 2.07 118,000 120,000 114,000 85,579 10,117,669,900
사조씨푸드 (014710) 5,390 -90 -1.64 5,480 5,580 5,310 156,714 847,282,060
HL D&I (014790) 2,380 -55 -2.26 2,435 2,455 2,315 99,193 235,044,505
동원시스템즈 (014820) 39,250 700 1.82 39,100 39,250 38,250 15,484 603,595,650
동원시스템즈우 (014825) 18,380 -20 -.11 18,390 18,390 18,380 623 11,456,470
유니드 (014830) 79,200 600 .76 79,100 81,400 76,900 66,878 5,241,459,700
성문전자 (014910) 1,188 -8 -.67 1,182 1,198 1,180 30,876 36,639,579
성문전자우 (014915) 4,590 10 .22 4,590 4,590 4,590 1 4,590
인디에프 (014990) 805 6 .75 794 819 794 217,827 175,804,789
이스타코 (015020) 1,645 -25 -1.5 1,674 1,770 1,642 2,129,030 3,609,233,326
대창단조 (015230) 5,300 90 1.73 5,210 5,310 5,200 62,891 331,489,310
에이엔피 (015260) 516 3 .58 509 523 509 22,475 11,539,863
예스코홀딩스 (015360) 52,200 -900 -1.69 53,100 53,500 52,200 22,101 1,166,219,100
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 23,500 550 2.4 23,000 23,700 22,800 2,707,503 63,039,058,250
일진홀딩스 (015860) 3,790 25 .66 3,750 3,815 3,745 39,286 148,733,335
태경산업 (015890) 4,950 25 .51 4,915 4,955 4,910 23,403 115,486,795
대현 (016090) 2,295 -35 -1.5 2,330 2,345 2,295 70,858 163,469,360
삼성증권 (016360) 47,750 150 .32 47,500 47,950 47,350 200,060 9,534,134,500
KG스틸 (016380) 6,370 120 1.92 6,290 6,450 6,220 320,175 2,033,462,810
한세예스24홀딩스 (016450) 4,065 0 0 4,070 4,075 4,040 12,253 49,797,250
환인제약 (016580) 11,600 50 .43 11,500 11,630 11,480 20,902 241,300,300
신대양제지 (016590) 6,000 10 .17 6,000 6,050 5,970 37,214 224,015,630
DB금융투자 (016610) 6,090 20 .33 6,030 6,120 6,030 45,361 276,598,560
대성홀딩스 (016710) 7,050 60 .86 6,940 7,070 6,940 16,571 116,072,110
두올 (016740) 3,210 185 6.12 3,070 3,230 3,065 292,292 924,656,880
퍼시스 (016800) 43,000 300 .7 43,000 43,250 42,150 1,059 45,312,200
웅진 (016880) 909 -9 -.98 918 918 904 83,819 76,187,436
광명전기 (017040) 1,555 -5 -.32 1,560 1,563 1,541 148,477 229,982,746
명문제약 (017180) 1,692 4 .24 1,693 1,694 1,680 15,794 26,673,317
우신시스템 (017370) 6,180 -10 -.16 6,330 6,550 6,150 407,597 2,574,917,260
서울가스 (017390) 49,950 300 .6 49,600 50,000 49,300 4,576 227,830,750
수산중공업 (017550) 2,120 40 1.92 2,065 2,130 2,065 178,637 376,027,985
SK텔레콤 (017670) 58,000 -200 -.34 58,400 58,500 57,700 613,359 35,592,437,700
현대엘리베이 (017800) 56,600 1600 2.91 55,100 57,000 54,700 173,658 9,782,385,500
풀무원 (017810) 18,310 1520 9.05 17,300 19,320 17,190 2,760,540 51,173,491,370
DS단석 (017860) 30,500 -550 -1.77 30,800 31,200 30,300 274,096 8,394,304,800
광전자 (017900) 1,890 50 2.72 1,840 1,903 1,839 121,669 229,463,316
E1 (017940) 65,700 -500 -.76 66,200 66,700 65,100 36,672 2,413,268,900
한국카본 (017960) 15,780 -530 -3.25 16,600 16,930 15,610 1,507,665 24,183,389,700
애경산업 (018250) 13,820 -140 -1 13,960 13,970 13,550 77,343 1,059,827,680
삼성에스디에스 (018260) 127,100 1100 .87 126,000 127,900 124,900 115,438 14,614,667,400
조일알미늄 (018470) 1,645 15 .92 1,630 1,663 1,624 466,549 767,022,485
동원금속 (018500) 1,998 -12 -.6 2,015 2,040 1,983 928,607 1,862,960,926
SK가스 (018670) 240,000 -500 -.21 239,500 241,500 233,000 14,039 3,326,108,500
한온시스템 (018880) 4,770 220 4.84 4,520 4,815 4,520 4,613,017 21,824,610,205
신풍제약 (019170) 9,070 -30 -.33 9,100 9,160 8,970 257,686 2,334,870,630
신풍제약우 (019175) 14,030 -10 -.07 14,100 14,190 14,000 1,233 17,299,620
티에이치엔 (019180) 3,110 5 .16 3,105 3,120 3,090 65,829 204,125,585
세아특수강 (019440) 13,080 -120 -.91 13,190 13,190 13,050 7,309 95,752,520
엑시큐어하이트론 (019490) 731 -19 -2.53 754 755 730 1,468,410 1,081,755,898
대교 (019680) 2,200 10 .46 2,170 2,205 2,170 18,511 40,525,735
대교우B (019685) 1,260 1 .08 1,259 1,305 1,259 3,537 4,460,556
한섬 (020000) 16,310 120 .74 16,070 16,310 16,040 59,951 969,588,910
키다리스튜디오 (020120) 3,560 40 1.14 3,520 3,565 3,475 160,917 566,234,185
롯데에너지머티리얼즈 (020150) 28,950 1000 3.58 27,700 29,100 27,600 199,803 5,700,334,050
아시아나항공 (020560) 10,860 -40 -.37 10,900 11,030 10,700 138,716 1,498,494,820
일진디스플 (020760) 885 -10 -1.12 898 898 871 34,497 30,509,567
서원 (021050) 1,311 11 .85 1,325 1,335 1,302 404,231 531,932,044
코웨이 (021240) 81,200 1200 1.5 79,600 81,600 77,500 206,432 16,606,385,800
세원정공 (021820) 8,190 110 1.36 8,080 8,270 7,990 28,722 233,479,710
포스코DX (022100) 25,000 400 1.63 24,500 26,300 24,200 5,472,752 138,652,896,200
삼원강재 (023000) 2,360 15 .64 2,375 2,375 2,345 6,491 15,311,115
MH에탄올 (023150) 5,130 20 .39 5,100 5,190 5,070 2,799 14,281,210
한국종합기술 (023350) 5,610 50 .9 5,610 5,670 5,520 32,774 183,129,990
동남합성 (023450) 33,300 1100 3.42 32,300 34,100 32,150 2,400 80,763,100
롯데쇼핑 (023530) 64,000 -1100 -1.69 65,200 65,500 63,400 74,251 4,743,785,500
다우기술 (023590) 21,450 350 1.66 21,100 21,500 20,800 202,096 4,300,595,800
인지컨트롤스 (023800) 6,120 0 0 6,060 6,150 6,050 27,205 166,043,190
인팩 (023810) 5,980 30 .5 5,920 5,980 5,520 151,948 846,879,940
에쓰씨엔지니어링 (023960) 1,353 25 1.88 1,328 1,370 1,325 80,076 107,879,923
WISCOM (024070) 1,886 -13 -.68 1,897 1,907 1,885 7,517 14,198,729
디씨엠 (024090) 11,630 0 0 11,600 11,650 11,570 967 11,231,880
기업은행 (024110) 15,520 120 .78 15,400 15,560 15,360 905,252 14,011,910,000
콜마홀딩스 (024720) 7,260 60 .83 7,220 7,500 7,130 137,455 999,468,770
대원화성 (024890) 982 4 .41 972 1,008 972 36,386 35,887,069
덕양산업 (024900) 2,855 35 1.24 2,840 2,895 2,820 74,954 212,698,720
KPX케미칼 (025000) 44,200 50 .11 44,050 44,450 43,950 3,458 153,215,050
SJM홀딩스 (025530) 3,105 0 0 3,120 3,145 3,105 4,138 12,954,520
한국단자 (025540) 75,600 0 0 75,200 76,100 74,700 19,307 1,451,458,065
미래산업 (025560) 814 3 .37 811 815 809 274,422 222,532,777
제이준코스메틱 (025620) 3,905 -60 -1.51 3,920 3,955 3,885 3,359 13,133,500
한솔홈데코 (025750) 930 -23 -2.41 955 974 927 964,184 915,012,924
이구산업 (025820) 4,790 380 8.62 4,650 4,835 4,560 5,045,433 23,732,531,155
남해화학 (025860) 6,660 50 .76 6,610 6,670 6,600 53,795 356,453,770
한국주강 (025890) 1,793 -1 -.06 1,799 1,801 1,793 11,641 20,934,974
스틱인베스트먼트 (026890) 8,430 90 1.08 8,320 8,450 8,230 27,157 225,033,160
부국철강 (026940) 2,530 0 0 2,530 2,555 2,510 94,506 239,565,990
동서 (026960) 23,850 300 1.27 23,750 23,950 23,450 49,643 1,175,786,800
BGF (027410) 3,550 15 .42 3,535 3,550 3,490 113,232 397,975,655
마니커 (027740) 871 3 .35 870 875 867 56,343 49,087,715
한국제지 (027970) 824 2 .24 817 824 817 15,600 12,833,395
삼성E&A (028050) 18,010 330 1.87 17,650 18,230 17,620 1,619,123 29,158,461,800
동아지질 (028100) 14,200 90 .64 14,200 14,260 14,050 11,952 169,243,050
삼성물산 (028260) 125,200 -3900 -3.02 128,000 128,600 124,300 465,642 58,371,587,100
삼성물산우B (02826K) 91,000 -600 -.66 92,500 92,500 90,400 4,229 383,929,100
팬오션 (028670) 3,850 45 1.18 3,810 3,875 3,765 2,313,010 8,841,305,850
케이씨 (029460) 19,530 -10 -.05 19,350 19,600 19,060 8,423 162,722,170
신도리코 (029530) 38,550 -250 -.64 38,900 38,900 38,350 3,357 129,158,700
삼성카드 (029780) 45,450 50 .11 45,500 45,800 45,050 64,925 2,952,668,500
제일기획 (030000) 18,170 -20 -.11 18,240 18,260 18,060 124,047 2,253,531,600
NICE평가정보 (030190) 13,020 630 5.08 12,350 13,200 12,350 174,372 2,259,565,160
KT (030200) 48,050 250 .52 48,200 48,400 47,900 882,045 43,629,885,646
다올투자증권 (030210) 2,695 -5 -.19 2,665 2,735 2,665 65,225 176,196,590
교보증권 (030610) 6,650 40 .61 6,600 6,700 6,540 107,440 712,543,960
동원수산 (030720) 5,060 70 1.4 4,970 5,060 4,965 7,207 36,037,085
신세계인터내셔날 (031430) 10,650 -60 -.56 10,640 10,710 10,500 92,995 986,030,890
신세계푸드 (031440) 31,850 0 0 31,850 32,450 31,600 9,656 308,605,600
콤텍시스템 (031820) 571 -1 -.17 569 574 560 107,628 61,150,595
롯데관광개발 (032350) 8,310 -40 -.48 8,340 8,420 8,210 251,625 2,090,132,240
황금에스티 (032560) 5,110 10 .2 5,100 5,130 5,030 17,488 88,794,820
LG유플러스 (032640) 10,750 110 1.03 10,690 10,800 10,640 669,479 7,186,432,440
삼성생명 (032830) 90,300 600 .67 89,800 90,500 88,700 177,923 16,023,937,800
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 14,180 140 1 14,190 14,440 14,030 148,794 2,116,912,450
체시스 (033250) 1,293 -27 -2.05 1,321 1,330 1,267 428,643 558,756,661
유나이티드제약 (033270) 20,200 880 4.55 19,270 20,400 19,210 80,201 1,605,966,020
SJG세종 (033530) 4,285 65 1.54 4,270 4,320 4,225 44,736 190,928,355
KT&G (033780) 104,100 600 .58 102,500 104,700 102,000 369,570 38,182,686,200
무학 (033920) 6,500 80 1.25 6,420 6,580 6,400 29,678 192,622,940
두산에너빌리티 (034020) 27,600 -650 -2.3 28,000 28,200 27,200 7,857,812 217,247,791,300
SBS (034120) 21,800 -550 -2.46 22,150 22,300 21,750 123,213 2,696,604,500
LG디스플레이 (034220) 9,540 -50 -.52 9,600 9,610 9,450 917,451 8,731,081,850
파라다이스 (034230) 11,170 -130 -1.15 11,300 11,310 11,050 439,774 4,920,302,640
NICE (034310) 11,640 690 6.3 11,110 11,770 11,110 145,628 1,670,255,020
인천도시가스 (034590) 24,350 0 0 24,400 24,400 24,300 1,459 35,487,750
SK (034730) 149,700 -300 -.2 149,600 151,800 148,100 72,394 10,820,802,200
SK우 (03473K) 124,600 0 0 124,700 125,000 124,100 1,397 174,053,600
한국토지신탁 (034830) 1,002 -5 -.5 1,007 1,008 1,001 140,171 140,599,340
HS애드 (035000) 7,300 90 1.25 7,190 7,320 7,190 23,427 170,139,790
백산 (035150) 15,830 70 .44 15,800 15,880 15,520 38,863 611,871,380
강원랜드 (035250) 16,400 70 .43 16,260 16,420 16,260 314,572 5,144,216,370
NAVER (035420) 231,500 3000 1.31 228,500 232,000 227,500 708,250 163,158,767,000
신세계 I&C (035510) 12,950 -270 -2.04 13,210 13,280 12,680 235,774 3,038,435,540
카카오 (035720) 42,100 2350 5.91 40,150 42,400 40,050 7,598,359 315,541,833,100
콘텐트리중앙 (036420) 10,200 -110 -1.07 10,480 10,480 10,070 127,867 1,306,353,220
한국가스공사 (036460) 37,300 -650 -1.71 37,950 38,250 36,800 930,123 34,821,509,250
SNT홀딩스 (036530) 33,350 1850 5.87 31,500 33,950 31,350 63,317 2,074,522,200
엔씨소프트 (036570) 178,400 4600 2.65 174,100 179,700 172,800 78,989 14,067,442,800
팜스코 (036580) 2,225 -10 -.45 2,235 2,260 2,220 12,782 28,450,900
YG PLUS (037270) 5,330 30 .57 5,170 5,330 5,130 4,251,892 22,300,532,850
LG헬로비전 (037560) 2,455 0 0 2,440 2,460 2,420 78,047 190,089,065
광주신세계 (037710) 30,050 -250 -.83 30,300 30,300 30,000 15,799 475,574,650
하나투어 (039130) 56,200 500 .9 55,800 56,300 55,500 34,733 1,945,465,800
키움증권 (039490) 120,500 300 .25 120,200 121,300 119,300 63,563 7,642,192,800
HDC랩스 (039570) 8,520 30 .35 8,450 8,590 8,430 14,003 119,192,700
상신브레이크 (041650) 2,965 25 .85 2,950 2,965 2,900 35,567 104,788,510
한화오션 (042660) 72,500 -2700 -3.59 75,800 76,100 72,000 4,491,348 329,537,488,000
HD현대인프라코어 (042670) 9,010 160 1.81 8,980 9,200 8,930 3,528,308 31,874,696,920
한미반도체 (042700) 100,400 200 .2 99,500 102,300 99,100 778,521 78,340,610,800
주연테크 (044380) 352 -6 -1.68 356 360 349 58,708 20,655,131
KSS해운 (044450) 9,010 280 3.21 8,880 9,100 8,790 100,129 897,848,130
코스맥스비티아이 (044820) 9,440 320 3.51 9,170 9,480 9,040 17,252 161,770,180
대우건설 (047040) 3,595 15 .42 3,565 3,600 3,535 941,019 3,350,659,895
포스코인터내셔널 (047050) 50,600 600 1.2 50,300 53,400 49,950 1,825,603 94,370,599,700
유니온머티리얼 (047400) 2,270 15 .67 2,290 2,315 2,255 287,355 654,606,875
한국항공우주 (047810) 60,000 -400 -.66 60,300 61,700 59,600 767,761 46,357,703,500
동원F&B (049770) 32,650 500 1.56 32,350 33,250 32,300 53,511 1,746,785,200
우진플라임 (049800) 2,000 2 .1 2,000 2,020 1,994 17,761 35,524,092
한전KPS (051600) 42,400 -400 -.93 42,900 42,900 42,200 116,095 4,927,425,100
진양화학 (051630) 4,620 -350 -7.04 4,975 5,080 4,415 525,408 2,451,747,700
LG생활건강 (051900) 321,000 500 .16 321,000 322,500 315,500 54,045 17,216,384,500
LG생활건강우 (051905) 128,600 2000 1.58 126,800 129,400 125,100 11,744 1,491,149,000
LG화학 (051910) 252,000 3500 1.41 245,000 254,000 245,000 190,782 47,858,820,000
LG화학우 (051915) 124,100 -600 -.48 124,300 126,000 123,000 98,030 12,179,856,650
한전기술 (052690) 67,300 -100 -.15 66,600 67,700 66,600 114,844 7,700,868,300
스카이라이프 (053210) 4,570 20 .44 4,550 4,570 4,540 8,915 40,561,435
한미글로벌 (053690) 18,030 150 .84 18,050 18,390 17,930 131,186 2,379,033,510
테이팩스 (055490) 15,290 630 4.3 14,660 15,650 14,660 18,022 273,084,710
신한지주 (055550) 47,550 1200 2.59 46,350 47,800 46,300 1,987,758 93,719,187,850
현대홈쇼핑 (057050) 51,000 -1100 -2.11 51,500 52,000 50,800 12,248 630,290,500
포스코스틸리온 (058430) 37,950 -50 -.13 37,500 38,700 37,250 85,321 3,249,111,600
세아홀딩스 (058650) 94,000 400 .43 93,500 94,700 93,500 127 11,939,700
다스코 (058730) 3,155 55 1.77 3,130 3,195 3,100 184,067 582,274,355
KTcs (058850) 2,920 0 0 2,900 2,990 2,875 782,021 2,287,556,740
KTis (058860) 2,770 5 .18 2,740 2,795 2,740 141,069 390,458,835
HL홀딩스 (060980) 37,300 -200 -.53 37,500 37,850 37,050 19,580 734,235,900
산일전기 (062040) 68,200 300 .44 68,000 69,400 67,000 317,347 21,608,976,500
종근당바이오 (063160) 20,900 150 .72 20,750 21,000 20,600 15,357 320,125,000
현대로템 (064350) 85,600 -3500 -3.93 93,100 94,300 85,000 1,695,145 149,745,091,200
LG씨엔에스 (064400) 50,100 -600 -1.18 50,400 50,700 49,950 387,046 19,402,605,350
SNT모티브 (064960) 26,150 -700 -2.61 26,050 26,350 25,300 132,004 3,410,789,750
LG전자 (066570) 82,300 0 0 82,300 82,800 81,700 261,915 21,567,407,000
LG전자우 (066575) 38,750 50 .13 38,550 38,800 38,500 10,165 393,310,100
엘앤에프 (066970) 86,100 200 .23 83,700 87,600 83,500 572,396 48,938,008,000
세이브존I&C (067830) 2,075 -10 -.48 2,080 2,095 2,070 19,839 41,219,115
셀트리온 (068270) 189,300 15200 8.73 176,200 190,900 176,000 2,169,289 401,059,663,000
삼성출판사 (068290) 16,530 -120 -.72 16,650 16,780 16,440 26,090 434,070,780
TKG휴켐스 (069260) 16,660 170 1.03 16,480 16,660 16,440 54,123 895,049,580
대호에이엘 (069460) 1,317 7 .53 1,339 1,365 1,301 350,106 461,256,400
대웅제약 (069620) 134,400 4800 3.7 130,500 134,600 130,000 51,816 6,888,190,200
한세엠케이 (069640) 1,161 -36 -3.01 1,197 1,197 1,161 2,992 3,511,838
DSR제강 (069730) 3,695 -15 -.4 3,710 3,730 3,690 16,587 61,378,010
현대백화점 (069960) 58,400 600 1.04 58,000 58,700 57,200 74,913 4,344,687,200
모나용평 (070960) 4,180 80 1.95 4,070 4,195 4,060 249,723 1,034,846,755
한국금융지주 (071050) 81,500 -200 -.24 81,900 82,400 81,000 171,338 13,994,884,000
한국금융지주우 (071055) 59,600 -900 -1.49 60,800 60,800 59,500 41,891 2,510,381,000
하이스틸 (071090) 3,040 -85 -2.72 3,100 3,100 3,040 204,354 625,663,190
지역난방공사 (071320) 51,600 2200 4.45 49,400 53,400 47,150 91,841 4,679,649,550
롯데하이마트 (071840) 7,660 40 .52 7,670 7,710 7,590 8,451 64,441,120
코아스 (071950) 9,060 60 .67 9,080 9,090 8,890 3,188 28,694,850
HD현대마린엔진 (071970) 26,100 -900 -3.33 27,150 27,400 25,950 463,202 12,217,738,600
유엔젤 (072130) 5,340 100 1.91 5,230 5,360 5,100 122,055 635,869,900
농심홀딩스 (072710) 65,200 -100 -.15 65,300 65,600 64,900 8,324 542,887,900
금호타이어 (073240) 5,070 50 1 5,050 5,080 5,000 266,912 1,346,931,580
이엔플러스 (074610) 923 -24 -2.53 945 972 922 330,226 309,098,941
새론오토모티브 (075180) 3,440 -40 -1.15 3,475 3,475 3,395 8,808 30,109,225
세진중공업 (075580) 8,600 -120 -1.38 8,790 8,970 8,570 398,978 3,474,751,970
유니퀘스트 (077500) 6,780 -20 -.29 6,790 6,830 6,650 161,930 1,092,100,310
STX엔진 (077970) 29,150 1050 3.74 28,650 29,450 27,550 1,143,614 32,247,097,650
텔코웨어 (078000) 9,090 20 .22 9,080 9,090 9,010 3,087 27,879,540
에이블씨엔씨 (078520) 7,130 -120 -1.66 7,250 7,250 7,100 75,071 536,041,370
GS (078930) 40,450 0 0 40,550 40,850 40,400 659,510 26,759,383,000
GS우 (078935) 39,600 -300 -.75 39,900 40,100 39,600 44,606 1,777,840,450
CJ CGV (079160) 5,160 -10 -.19 5,140 5,230 5,130 217,411 1,126,049,920
현대리바트 (079430) 7,620 40 .53 7,580 7,650 7,520 20,247 153,615,610
LIG넥스원 (079550) 294,000 -12000 -3.92 307,500 313,000 292,000 323,823 96,998,883,500
전진건설로봇 (079900) 59,400 1900 3.3 59,300 62,300 59,000 1,749,937 106,468,186,100
휴비스 (079980) 2,600 -5 -.19 2,600 2,620 2,580 16,704 43,497,740
일진다이아 (081000) 12,440 30 .24 12,320 12,500 12,320 9,022 111,978,840
휠라홀딩스 (081660) 37,750 -450 -1.18 37,900 38,050 37,200 256,046 9,647,641,350
동양생명 (082640) 5,300 -190 -3.46 5,500 5,620 5,260 583,148 3,150,865,340
한화엔진 (082740) 23,250 -400 -1.69 24,450 24,450 23,100 1,394,894 32,945,532,800
그린케미칼 (083420) 7,060 80 1.15 6,890 7,060 6,880 81,404 569,471,370
대한제강 (084010) 15,500 100 .65 15,790 15,790 15,400 39,991 620,354,850
동양고속 (084670) 7,130 0 0 7,110 7,290 7,100 1,907 13,643,580
이월드 (084680) 1,422 4 .28 1,418 1,430 1,390 107,657 152,295,483
대상홀딩스 (084690) 11,840 -530 -4.28 12,660 12,670 11,590 976,381 11,772,606,170
대상홀딩스우 (084695) 25,500 -100 -.39 26,900 26,900 25,000 22,537 581,841,300
TBH글로벌 (084870) 1,120 16 1.45 1,104 1,121 1,077 32,307 35,750,054
엔케이 (085310) 889 2 .23 895 901 885 190,128 166,407,780
미래에셋생명 (085620) 4,845 -70 -1.42 4,905 4,990 4,845 35,531 173,662,895
현대글로비스 (086280) 137,000 -1100 -.8 138,900 139,100 134,700 139,822 19,101,515,700
하나금융지주 (086790) 62,500 500 .81 62,000 62,800 61,800 1,303,228 81,424,398,100
이리츠코크렙 (088260) 4,220 20 .48 4,240 4,240 4,210 32,879 138,912,210
한화생명 (088350) 2,625 30 1.16 2,595 2,625 2,580 932,766 2,434,039,810
진도 (088790) 1,796 24 1.35 1,760 1,826 1,760 8,961 16,022,966
맥쿼리인프라 (088980) 11,260 -60 -.53 11,260 11,310 11,210 735,517 8,285,379,220
HDC현대EP (089470) 3,540 30 .85 3,510 3,555 3,500 16,459 58,127,540
제주항공 (089590) 7,320 -20 -.27 7,340 7,350 7,270 239,689 1,748,752,660
롯데렌탈 (089860) 29,500 50 .17 29,450 29,550 29,200 15,194 445,865,600
평화산업 (090080) 1,274 34 2.74 1,251 1,345 1,215 4,048,865 5,213,975,352
노루페인트 (090350) 7,750 80 1.04 7,690 7,760 7,670 21,677 167,248,360
노루페인트우 (090355) 12,240 90 .74 12,160 12,250 12,050 1,201 14,614,240
메타랩스 (090370) 1,362 6 .44 1,356 1,418 1,356 25,458 34,714,616
아모레퍼시픽 (090430) 118,500 -600 -.5 119,000 119,600 116,600 249,423 29,358,781,000
아모레퍼시픽우 (090435) 35,900 150 .42 35,750 36,000 35,550 3,735 133,609,950
비에이치 (090460) 15,450 100 .65 15,310 15,500 15,210 162,600 2,502,298,650
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,635 0 0 2,625 2,655 2,605 1,780,398 4,680,315,145
디아이씨 (092200) 4,965 -15 -.3 4,900 4,965 4,815 520,087 2,545,810,790
KEC (092220) 861 -2 -.23 865 875 858 472,035 407,850,918
KPX홀딩스 (092230) 56,000 400 .72 55,500 56,200 55,100 1,421 79,330,700
기신정기 (092440) 2,420 20 .83 2,400 2,420 2,395 11,942 28,738,460
동양피스톤 (092780) 4,675 5 .11 4,615 4,675 4,570 11,948 55,284,010
넥스틸 (092790) 10,680 -210 -1.93 11,120 11,140 10,590 1,563,916 17,001,538,720
LF (093050) 16,540 0 0 16,410 16,550 16,350 37,749 621,412,490
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,125 -5 -.23 2,150 2,155 2,090 727,925 1,537,762,020
후성 (093370) 5,130 110 2.19 5,040 5,170 5,000 540,829 2,752,658,090
효성ITX (094280) 11,970 10 .08 11,920 11,980 11,860 7,693 91,540,670
맵스리얼티1 (094800) 4,165 0 0 4,135 4,175 4,135 9,649 40,146,275
AJ네트웍스 (095570) 3,920 -95 -2.37 3,995 4,045 3,895 323,539 1,274,418,035
웅진씽크빅 (095720) 1,620 18 1.12 1,602 1,630 1,595 97,689 158,242,261
JW홀딩스 (096760) 3,125 65 2.12 3,045 3,130 3,045 128,309 397,371,585
SK이노베이션 (096770) 130,800 2000 1.55 128,800 131,500 128,200 178,693 23,263,179,500
SK이노베이션우 (096775) 78,500 200 .26 78,900 79,000 77,600 2,399 187,529,900
HJ중공업 (097230) 6,290 -200 -3.08 6,660 6,660 6,270 603,048 3,831,505,340
엠씨넥스 (097520) 23,950 0 0 23,800 24,050 23,750 32,305 773,047,100
CJ제일제당 (097950) 247,500 1500 .61 246,500 249,000 246,000 44,072 10,890,859,500
CJ제일제당 우 (097955) 132,400 -1300 -.97 132,000 133,800 132,000 5,267 699,251,300
SK오션플랜트 (100090) 14,720 40 .27 14,600 14,940 14,600 101,465 1,500,546,090
비상교육 (100220) 5,120 20 .39 5,090 5,150 4,955 56,771 288,115,715
진양홀딩스 (100250) 3,090 -10 -.32 3,065 3,090 3,050 41,290 126,508,810
SNT에너지 (100840) 31,500 -1250 -3.82 32,450 32,750 31,250 269,742 8,548,053,700
인바이오젠 (101140) 7,180 -220 -2.97 7,390 7,530 7,150 17,075 124,353,430
해태제과식품 (101530) 6,230 80 1.3 6,200 6,280 6,130 31,240 193,502,210
동성케미컬 (102260) 3,990 -5 -.13 3,995 4,000 3,940 18,468 73,113,475
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,690 -20 -.16 12,780 12,780 12,550 234,986 2,733,925,936
풍산 (103140) 59,200 300 .51 60,000 61,400 58,800 319,746 19,027,701,700
일진전기 (103590) 29,150 200 .69 28,950 29,750 28,600 455,059 13,285,124,050
한국철강 (104700) 8,000 -50 -.62 8,050 8,140 7,940 11,074 88,438,890
KB금융 (105560) 81,500 100 .12 82,000 82,100 80,700 1,264,119 102,989,147,400
한세실업 (105630) 12,630 170 1.36 12,490 12,630 12,420 98,405 1,228,352,050
우진 (105840) 7,780 -110 -1.39 7,850 7,900 7,700 141,774 1,099,742,910
미원홀딩스 (107590) 72,900 300 .41 72,600 72,900 72,600 332 24,133,600
LX세미콘 (108320) 63,500 -1400 -2.16 64,100 64,900 62,900 46,609 2,966,763,900
LX하우시스 (108670) 32,100 450 1.42 31,700 32,100 31,600 35,667 1,138,639,350
LX하우시스우 (108675) 19,320 -10 -.05 19,230 19,490 19,230 4,811 93,189,760
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,430 50 .68 7,380 7,450 7,320 8,853 65,339,720
동인기연 (111380) 17,530 30 .17 17,250 17,700 17,250 8,420 147,715,210
영원무역 (111770) 46,500 0 0 46,900 46,900 45,350 44,180 2,026,025,150
씨에스윈드 (112610) 43,200 650 1.53 42,500 43,300 42,250 208,642 8,931,101,850
GKL (114090) 11,430 0 0 11,500 11,500 11,350 56,979 649,725,820
대성에너지 (117580) 8,040 -10 -.12 8,030 8,070 7,980 62,115 497,816,130
메타케어 (118000) 327 0 0 327 333 324 100,159 32,595,245
KC코트렐 (119650) 567 17 3.09 550 595 541 377,930 213,875,959
조선선재 (120030) 98,900 500 .51 98,200 99,900 98,200 2,800 276,608,200
코오롱인더 (120110) 35,850 1050 3.02 34,750 36,050 34,600 203,024 7,234,769,750
코오롱인더우 (120115) 20,550 250 1.23 20,200 20,650 20,100 5,490 112,173,900
아이마켓코리아 (122900) 7,970 40 .5 7,930 8,000 7,910 15,935 126,491,200
한국화장품 (123690) 6,660 -150 -2.2 6,880 6,880 6,620 122,875 822,554,790
SJM (123700) 2,960 25 .85 2,925 2,975 2,920 16,245 47,952,085
한국자산신탁 (123890) 2,570 -5 -.19 2,575 2,585 2,560 83,616 214,779,455
현대퓨처넷 (126560) 3,600 -5 -.14 3,615 3,615 3,560 76,205 273,876,715
수산인더스트리 (126720) 21,200 -100 -.47 21,300 21,300 21,050 11,059 233,940,850
대성산업 (128820) 3,425 25 .74 3,395 3,445 3,380 91,518 311,951,985
한미약품 (128940) 268,000 2000 .75 268,500 269,500 265,500 50,550 13,532,192,500
인터지스 (129260) 2,410 -20 -.82 2,405 2,445 2,405 68,897 166,843,060
한전산업 (130660) 11,480 -60 -.52 11,470 11,590 11,360 158,422 1,816,058,530
화인베스틸 (133820) 1,176 -29 -2.41 1,205 1,239 1,176 30,325 36,257,143
미원화학 (134380) 77,700 -100 -.13 77,100 78,000 77,100 47 3,637,600
시디즈 (134790) 24,400 -250 -1.01 24,600 24,700 24,200 1,903 46,612,750
선진 (136490) 5,920 10 .17 5,900 5,920 5,850 26,070 153,547,910
에스디바이오센서 (137310) 10,850 -20 -.18 10,840 11,090 10,650 195,972 2,124,521,670
메리츠금융지주 (138040) 122,800 0 0 122,600 122,900 120,900 287,872 35,097,066,600
코오롱ENP (138490) 5,970 30 .51 5,990 6,030 5,910 47,223 281,929,700
BNK금융지주 (138930) 11,810 140 1.2 11,680 12,000 11,670 1,100,277 12,999,152,820
DGB금융지주 (139130) 9,650 60 .63 9,620 9,700 9,580 842,451 8,109,544,090
이마트 (139480) 75,200 -1400 -1.83 76,600 77,500 74,000 193,609 14,590,480,400
아주스틸 (139990) 4,035 -20 -.49 4,060 4,070 4,030 17,889 72,367,960
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,934 12 .62 1,939 1,946 1,912 5,660 10,947,371
다이나믹디자인 (145210) 1,162 -52 -4.28 1,203 1,214 1,160 184,676 217,501,280
케이탑리츠 (145270) 976 2 .21 977 978 965 73,122 70,982,294
덴티움 (145720) 70,700 100 .14 70,300 71,400 70,200 29,520 2,085,544,100
삼양사 (145990) 45,300 150 .33 45,250 45,450 44,950 6,658 300,810,950
삼양사우 (145995) 29,150 -150 -.51 29,300 29,300 29,150 505 14,749,000
한국ANKOR유전 (152550) 290 -1 -.34 292 292 287 1,328,773 384,575,690
DSR (155660) 4,070 40 .99 4,030 4,070 3,995 27,599 111,029,420
애경케미칼 (161000) 7,700 120 1.58 7,550 7,860 7,500 170,485 1,312,142,840
한국타이어앤테크놀로지 (161390) 38,000 400 1.06 37,600 38,000 37,450 304,565 11,497,850,900
한국콜마 (161890) 60,000 2000 3.45 58,600 60,800 57,400 525,604 31,249,774,300
동일고무벨트 (163560) 8,000 130 1.65 7,900 8,150 7,900 193,425 1,554,550,240
한국패러랠 (168490) 103 -6 -5.5 109 109 102 2,284,665 238,884,519
동아에스티 (170900) 50,900 900 1.8 50,100 51,100 50,000 21,435 1,086,429,000
JB금융지주 (175330) 18,400 90 .49 18,410 18,470 18,250 1,378,797 25,364,141,460
PI첨단소재 (178920) 19,650 60 .31 19,590 19,850 19,350 65,847 1,291,876,270
한진칼 (180640) 82,200 300 .37 83,500 83,500 80,100 40,440 3,290,188,900
한진칼우 (18064K) 24,800 200 .81 24,600 24,800 24,500 492 12,095,000
NHN (181710) 20,600 100 .49 20,500 21,350 20,450 98,828 2,070,000,000
아세아시멘트 (183190) 10,360 150 1.47 10,260 10,450 10,170 64,503 665,726,430
종근당 (185750) 82,400 1400 1.73 81,400 82,600 81,200 22,029 1,806,875,000
더블유게임즈 (192080) 49,400 200 .41 49,300 49,500 48,750 50,990 2,502,916,250
쿠쿠홀딩스 (192400) 21,850 0 0 21,800 21,900 21,600 9,309 202,563,550
드림텍 (192650) 7,370 -350 -4.53 7,670 7,900 7,330 740,357 5,549,983,480
코스맥스 (192820) 166,000 0 0 166,000 168,500 164,500 125,311 20,841,200,000
제이에스코퍼레이션 (194370) 14,980 -10 -.07 14,990 15,130 14,910 30,317 454,617,880
해성디에스 (195870) 30,700 1500 5.14 28,800 31,150 28,700 198,856 6,059,677,450
서연이화 (200880) 13,300 80 .61 13,120 13,410 13,080 118,471 1,567,100,970
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 43,750 500 1.16 43,250 43,850 43,000 228,145 9,918,206,850
삼성바이오로직스 (207940) 1,168,000 -10000 -.85 1,181,000 1,187,000 1,148,000 57,940 67,391,007,000
디와이파워 (210540) 12,510 150 1.21 12,360 12,680 12,340 35,394 443,722,200
SK디앤디 (210980) 8,330 20 .24 8,330 8,680 8,320 73,966 623,003,150
한솔제지 (213500) 8,930 70 .79 8,900 8,940 8,850 40,712 362,247,920
이노션 (214320) 18,880 -110 -.58 18,990 19,100 18,830 51,313 971,071,320
금호에이치티 (214330) 627 -3 -.48 639 642 627 372,282 235,928,621
경보제약 (214390) 6,740 -60 -.88 6,830 6,880 6,560 24,622 164,682,980
토니모리 (214420) 7,810 -290 -3.58 8,090 8,240 7,800 1,539,667 12,319,944,720
잇츠한불 (226320) 11,800 -80 -.67 11,900 11,970 11,800 15,123 178,908,400
현대코퍼레이션홀딩스 (227840) 10,650 40 .38 10,610 10,730 10,560 15,304 162,556,920
LS에코에너지 (229640) 38,000 -300 -.78 39,000 39,350 37,550 243,179 9,365,023,650
JW생명과학 (234080) 10,700 200 1.9 10,470 10,730 10,470 29,580 314,449,360
두산밥캣 (241560) 49,000 250 .51 48,750 49,450 48,550 235,254 11,503,814,200
화승엔터프라이즈 (241590) 10,390 0 0 10,400 10,490 10,150 139,383 1,440,628,300
에이플러스에셋 (244920) 4,095 30 .74 4,060 4,140 4,045 63,058 257,115,605
솔루엠 (248070) 18,250 180 1 18,000 18,350 17,940 82,832 1,503,412,270
샘표식품 (248170) 26,600 100 .38 26,550 26,700 26,100 12,805 339,063,800
일동제약 (249420) 11,860 110 .94 11,750 11,890 11,690 50,002 590,600,380
넷마블 (251270) 45,200 450 1.01 44,750 45,700 44,600 125,066 5,654,849,000
크래프톤 (259960) 340,000 15000 4.62 324,000 343,500 324,000 293,523 98,502,915,500
크라운제과 (264900) 8,150 50 .62 8,120 8,190 8,060 20,119 163,453,260
크라운제과우 (26490K) 9,490 30 .32 9,460 9,500 9,400 260 2,456,130
HD현대 (267250) 75,500 300 .4 75,500 76,100 75,000 104,780 7,905,341,600
HD현대일렉트릭 (267260) 356,000 7500 2.15 341,500 360,000 339,000 267,342 94,226,568,500
HD현대건설기계 (267270) 77,400 3300 4.45 75,600 78,300 75,400 373,946 28,838,444,600
경동도시가스 (267290) 17,720 70 .4 17,650 17,740 17,580 2,384 42,110,860
아시아나IDT (267850) 12,000 -70 -.58 12,060 12,060 11,900 10,928 130,849,880
미원에스씨 (268280) 146,000 500 .34 145,500 146,000 144,300 1,086 157,760,900
오리온 (271560) 103,900 -2900 -2.72 106,300 107,400 103,200 226,850 23,619,183,400
일진하이솔루스 (271940) 15,990 310 1.98 15,530 16,000 15,530 35,646 563,953,710
제일약품 (271980) 11,150 90 .81 11,020 11,150 11,020 3,743 41,469,110
한화시스템 (272210) 31,650 -1450 -4.38 33,150 33,400 31,550 2,652,087 85,109,669,450
진에어 (272450) 10,050 20 .2 10,000 10,130 9,970 96,026 965,230,380
삼양패키징 (272550) 14,550 20 .14 14,510 14,570 14,490 6,494 94,383,750
에이피알 (278470) 54,100 -1200 -2.17 54,700 55,300 52,500 413,514 22,248,691,600
롯데웰푸드 (280360) 112,800 -1600 -1.4 115,200 115,200 112,500 10,659 1,206,553,000
케이씨텍 (281820) 37,100 -50 -.13 36,800 37,800 36,250 68,407 2,546,839,800
BGF리테일 (282330) 104,700 600 .58 104,600 105,300 103,600 51,648 5,394,095,600
쿠쿠홈시스 (284740) 20,500 -150 -.73 20,650 20,650 20,200 21,916 446,459,750
SK케미칼 (285130) 44,200 600 1.38 43,600 44,350 43,400 29,320 1,289,607,350
SK케미칼우 (28513K) 21,000 200 .96 20,650 21,250 20,350 3,360 70,276,100
롯데이노베이트 (286940) 20,750 150 .73 20,600 20,750 20,400 13,604 280,914,600
하나제약 (293480) 10,630 60 .57 10,600 10,630 10,520 7,978 84,338,260
신한알파리츠 (293940) 6,000 -30 -.5 6,030 6,070 6,000 191,409 1,152,496,230
HDC현대산업개발 (294870) 19,640 270 1.39 19,250 19,740 19,190 342,208 6,708,400,190
효성화학 (298000) 40,950 -700 -1.68 41,550 42,400 40,400 9,617 396,871,000
효성티앤씨 (298020) 223,500 7000 3.23 217,500 224,500 215,000 13,441 2,973,852,000
효성중공업 (298040) 459,000 3500 .77 455,500 475,000 451,500 70,089 32,522,964,500
HS효성첨단소재 (298050) 200,500 4000 2.04 197,900 201,000 195,900 10,764 2,139,930,500
에어부산 (298690) 2,270 -20 -.87 2,280 2,285 2,235 156,259 354,279,075
한일시멘트 (300720) 16,020 110 .69 16,040 16,690 15,880 162,247 2,615,219,000
SK바이오사이언스 (302440) 46,650 250 .54 46,500 46,900 46,300 162,445 7,573,367,600
세아제강 (306200) 160,300 2100 1.33 159,800 161,500 157,000 15,870 2,534,183,900
현대오토에버 (307950) 134,800 -2100 -1.53 136,800 136,900 134,200 67,826 9,164,004,500
씨티알모빌리티 (308170) 5,710 -130 -2.23 5,740 5,900 5,670 3,830 22,077,270
우리금융지주 (316140) 17,260 10 .06 17,290 17,360 17,190 2,294,822 39,655,354,470
자이에스앤디 (317400) 3,370 55 1.66 3,315 3,400 3,315 43,617 145,912,635
HD현대에너지솔루션 (322000) 26,850 -50 -.19 26,900 27,150 26,200 85,374 2,274,530,800
카카오뱅크 (323410) 25,150 1000 4.14 24,150 25,200 24,050 1,527,410 37,945,048,950
SK바이오팜 (326030) 118,100 700 .6 118,500 119,100 116,000 212,145 24,928,244,400
HD현대중공업 (329180) 294,000 -14000 -4.55 311,000 313,000 291,500 598,616 178,379,853,000
롯데리츠 (330590) 3,500 0 0 3,500 3,525 3,300 351,666 1,232,429,565
이지스밸류리츠 (334890) 4,400 15 .34 4,385 4,420 4,370 73,060 320,520,245
두산퓨얼셀 (336260) 17,070 770 4.72 16,300 17,150 16,250 335,202 5,650,579,600
두산퓨얼셀1우 (33626K) 4,770 5 .1 4,765 4,850 4,755 33,558 161,059,315
두산퓨얼셀2우B (33626L) 7,800 90 1.17 7,710 7,850 7,710 988 7,714,250
솔루스첨단소재 (336370) 10,230 130 1.29 10,070 10,260 9,910 158,969 1,609,783,500
솔루스첨단소재1우 (33637K) 2,130 30 1.43 2,080 2,130 2,080 38,471 81,022,155
솔루스첨단소재2우B (33637L) 4,295 -25 -.58 4,315 4,355 4,265 1,887 8,110,800
NH프라임리츠 (338100) 4,520 -20 -.44 4,540 4,540 4,460 39,917 179,460,715
교촌에프앤비 (339770) 6,000 140 2.39 5,980 6,250 5,820 230,540 1,390,907,620
KCC글라스 (344820) 34,000 150 .44 33,850 34,150 33,650 28,884 978,764,350
제이알글로벌리츠 (348950) 2,575 45 1.78 2,525 2,620 2,520 660,865 1,698,001,660
이지스레지던스리츠 (350520) 4,015 -5 -.12 4,010 4,035 3,985 18,949 76,001,835
하이브 (352820) 253,000 2000 .8 248,000 261,500 247,500 289,435 73,865,797,500
대덕전자 (353200) 19,300 100 .52 19,000 19,500 18,930 324,808 6,261,741,200
대덕전자1우 (35320K) 8,170 -30 -.37 8,200 8,220 8,170 2,954 24,164,250
코람코라이프인프라리츠 (357120) 4,410 30 .68 4,460 4,460 4,350 141,689 622,406,990
미래에셋맵스리츠 (357250) 2,550 25 .99 2,545 2,570 2,530 59,840 152,407,580
마스턴프리미어리츠 (357430) 1,544 -13 -.83 1,544 1,559 1,540 64,303 99,368,384
SK아이이테크놀로지 (361610) 30,550 2500 8.91 27,900 30,700 27,650 651,209 19,256,183,950
티와이홀딩스 (363280) 2,575 -20 -.77 2,580 2,590 2,550 24,274 62,344,765
티와이홀딩스우 (36328K) 3,950 25 .64 4,075 4,075 3,900 719 2,843,220
ESR켄달스퀘어리츠 (365550) 4,895 -55 -1.11 4,950 4,965 4,865 248,443 1,215,266,105
한컴라이프케어 (372910) 3,475 5 .14 3,420 3,500 3,420 137,501 476,109,545
LG에너지솔루션 (373220) 374,000 500 .13 369,500 376,000 368,000 143,098 53,371,371,000
DL이앤씨 (375500) 42,000 1400 3.45 40,500 42,400 40,300 259,310 10,786,177,250
DL이앤씨우 (37550K) 16,960 210 1.25 16,750 17,070 16,750 10,673 180,324,060
DL이앤씨2우(전환) (37550L) 25,400 750 3.04 24,650 25,550 24,400 3,350 84,267,400
디앤디플랫폼리츠 (377190) 3,185 -30 -.93 3,210 3,215 3,170 50,735 161,502,605
카카오페이 (377300) 34,800 3050 9.61 31,750 35,200 31,750 1,747,179 59,904,119,250
바이오노트 (377740) 4,945 30 .61 4,945 4,985 4,900 180,258 889,896,775
화승알앤에이 (378850) 3,010 -25 -.82 3,035 3,035 2,995 20,244 60,884,760
케이카 (381970) 13,250 -240 -1.78 13,520 13,610 13,220 80,170 1,071,030,310
F&F (383220) 72,200 600 .84 71,900 72,600 70,300 51,907 3,715,982,400
LX홀딩스 (383800) 6,920 40 .58 6,900 6,920 6,850 195,755 1,349,655,170
LX홀딩스1우 (38380K) 7,940 20 .25 7,970 8,020 7,860 932 7,389,250
SK리츠 (395400) 5,100 -10 -.2 5,110 5,150 5,090 295,718 1,515,298,510
미래에셋글로벌리츠 (396690) 2,705 5 .19 2,720 2,720 2,680 24,443 66,077,100
NH올원리츠 (400760) 3,495 5 .14 3,445 3,540 3,445 37,741 131,908,460
SK스퀘어 (402340) 96,100 1300 1.37 94,900 97,800 94,400 271,152 25,989,859,500
쏘카 (403550) 15,080 -50 -.33 15,420 15,420 15,040 2,139 32,366,100
신한서부티엔디리츠 (404990) 3,455 -25 -.72 3,470 3,485 3,420 97,609 335,511,930
KB발해인프라 (415640) 7,250 -60 -.82 7,340 7,340 7,190 115,935 838,612,930
코람코더원리츠 (417310) 4,800 0 0 4,750 4,820 4,750 39,631 190,311,465
KB스타리츠 (432320) 3,765 110 3.01 3,660 3,900 3,655 107,885 403,894,480
HD현대마린솔루션 (443060) 132,600 -1600 -1.19 134,500 135,000 130,300 250,131 32,967,726,200
유니드비티플러스 (446070) 3,805 -50 -1.3 3,855 3,855 3,775 13,680 51,860,615
삼성FN리츠 (448730) 4,585 -50 -1.08 4,600 4,685 4,570 40,363 185,785,500
에코프로머티 (450080) 95,100 600 .63 93,400 98,400 93,400 879,105 84,699,756,000
코오롱모빌리티그룹 (450140) 2,755 -60 -2.13 2,830 2,900 2,750 1,342,664 3,756,914,690
코오롱모빌리티그룹우 (45014K) 4,480 -70 -1.54 4,480 4,615 4,400 11,479 51,328,055
한화리츠 (451800) 3,690 -5 -.14 3,675 3,690 3,600 389,082 1,423,086,355
한화갤러리아 (452260) 1,267 2 .16 1,265 1,276 1,251 610,936 770,529,683
한화갤러리아우 (45226K) 2,510 -25 -.99 2,500 2,520 2,500 1,363 3,412,190
현대그린푸드 (453340) 14,130 -190 -1.33 14,480 14,500 14,110 36,672 521,384,450
두산로보틱스 (454910) 67,700 -900 -1.31 68,700 69,000 67,100 349,513 23,723,401,700
OCI (456040) 63,700 400 .63 63,200 64,100 62,500 28,934 1,834,323,400
이수스페셜티케미컬 (457190) 60,000 5100 9.29 54,400 63,400 54,100 3,720,973 225,081,753,300
동국씨엠 (460850) 6,930 0 0 6,910 6,960 6,890 48,723 336,911,950
동국제강 (460860) 9,300 190 2.09 9,080 9,440 9,080 395,980 3,668,454,370
조선내화 (462520) 14,880 -110 -.73 14,990 15,070 14,800 11,454 171,065,000
시프트업 (462870) 64,000 2900 4.75 62,200 64,400 61,800 256,976 16,334,742,000
STX그린로지스 (465770) 9,010 -190 -2.07 9,180 9,200 8,970 302,933 2,840,145,130
SK이터닉스 (475150) 15,120 -360 -2.33 15,510 15,560 14,960 559,720 8,493,888,230
더본코리아 (475560) 30,750 100 .33 30,500 30,900 30,350 41,206 1,263,629,250
신한글로벌액티브리츠 (481850) 1,750 27 1.57 1,723 1,768 1,720 182,218 317,263,177
엠앤씨솔루션 (484870) 66,000 -3100 -4.49 69,100 71,900 64,300 109,606 7,307,812,100
HS효성 (487570) 30,150 50 .17 29,900 30,350 29,750 3,761 113,037,750
한화비전 (489790) 50,000 3000 6.38 46,600 51,800 46,500 3,877,454 192,701,310,550
GS피앤엘 (499790) 22,750 -100 -.44 22,600 22,900 22,500 26,009 592,296,400
엘브이엠씨홀딩스 (900140) 1,747 9 .52 1,730 1,760 1,720 222,971 387,675,683
프레스티지바이오파마 (950210) 14,200 10 .07 14,290 14,460 14,200 37,961 541,969,000

Leave a Comment