KOSPI 20250318

KOSPI 일별 조회 데이터 [963] (2025-03-18)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,210 20 .32 6,190 6,240 6,160 38,690 239,406,805
KR모터스 (000040) 394 6 1.55 390 396 387 90,418 35,437,157
경방 (000050) 6,570 -20 -.3 6,590 6,590 6,510 3,520 23,141,025
삼양홀딩스 (000070) 60,100 0 0 60,100 60,200 59,700 13,946 836,085,300
삼양홀딩스우 (000075) 59,200 -100 -.17 59,300 59,300 58,800 314 18,576,200
하이트진로 (000080) 19,360 -60 -.31 19,450 19,480 19,330 92,162 1,786,889,265
하이트진로2우B (000087) 15,220 -10 -.07 15,230 15,250 15,200 1,053 16,031,000
유한양행 (000100) 126,500 800 .64 126,100 127,300 124,800 637,371 80,320,746,850
유한양행우 (000105) 111,000 200 .18 110,800 112,000 110,400 5,339 592,594,650
CJ대한통운 (000120) 88,600 -900 -1.01 90,400 91,300 88,200 57,112 5,087,679,650
하이트진로홀딩스 (000140) 8,590 10 .12 8,600 8,620 8,570 8,180 70,272,680
하이트진로홀딩스우 (000145) 10,170 -20 -.2 10,190 10,190 10,170 11 111,910
두산 (000150) 343,000 5000 1.48 341,500 358,500 332,000 140,774 48,857,425,750
두산우 (000155) 151,200 1700 1.14 149,500 155,000 146,200 12,863 1,955,666,350
두산2우B (000157) 138,300 1300 .95 139,500 142,100 136,300 1,353 190,258,600
성창기업지주 (000180) 1,280 -14 -1.08 1,299 1,299 1,280 32,122 41,233,021
DL (000210) 35,100 -450 -1.27 35,900 35,900 34,950 25,722 906,802,575
DL우 (000215) 19,360 210 1.1 19,480 19,480 19,190 1,192 23,029,550
유유제약 (000220) 4,470 20 .45 4,470 4,490 4,425 25,544 113,788,470
유유제약1우 (000225) 4,785 55 1.16 4,775 4,790 4,720 6,483 30,946,313
유유제약2우B (000227) 9,560 -30 -.31 9,590 9,590 9,550 281 2,687,600
일동홀딩스 (000230) 6,210 20 .32 6,200 6,310 6,160 26,168 162,878,150
한국앤컴퍼니 (000240) 16,230 -100 -.61 16,340 16,410 16,130 127,161 2,063,973,590
기아 (000270) 96,400 -2400 -2.43 93,300 96,400 93,300 2,228,720 212,351,086,708
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,190 -180 -1.25 14,450 14,470 14,170 13,137 187,563,530
노루홀딩스우 (000325) 28,500 0 0 28,550 28,550 28,400 127 3,616,200
한화손해보험 (000370) 4,220 120 2.93 4,175 4,225 4,105 330,985 1,381,460,854
삼화페인트 (000390) 6,500 50 .78 6,470 6,570 6,410 473,604 3,077,640,810
롯데손해보험 (000400) 1,801 -21 -1.15 1,813 1,835 1,780 258,296 464,621,775
대원강업 (000430) 3,650 5 .14 3,630 3,685 3,625 32,844 119,546,755
CR홀딩스 (000480) 5,280 -20 -.38 5,260 5,300 5,250 14,499 76,286,750
대동 (000490) 12,390 -60 -.48 12,350 12,500 11,860 470,396 5,735,440,355
가온전선 (000500) 52,500 -300 -.57 53,200 53,900 52,100 56,154 2,976,018,000
삼일제약 (000520) 12,250 -240 -1.92 12,470 12,470 12,180 117,054 1,441,106,675
흥국화재 (000540) 3,305 30 .92 3,275 3,400 3,270 60,127 200,284,625
흥국화재우 (000545) 5,170 -130 -2.45 5,320 5,380 5,010 28,104 144,642,800
CS홀딩스 (000590) 72,200 200 .28 72,600 72,600 71,500 251 18,015,800
동아쏘시오홀딩스 (000640) 99,400 800 .81 99,400 99,700 97,300 10,604 1,046,140,950
천일고속 (000650) 39,100 150 .39 38,600 39,300 38,600 53 2,075,200
SK하이닉스 (000660) 203,000 -3000 -1.46 208,500 209,000 201,000 2,696,191 550,201,555,250
영풍 (000670) 489,500 4000 .82 485,500 503,000 482,000 5,525 2,719,376,250
LS네트웍스 (000680) 4,115 -40 -.96 4,155 4,450 4,100 1,540,933 6,531,051,674
유수홀딩스 (000700) 5,470 -20 -.36 5,490 5,510 5,460 14,508 79,495,480
현대건설 (000720) 33,550 600 1.82 32,950 33,600 32,900 519,464 17,345,825,300
현대건설우 (000725) 49,000 50 .1 48,150 49,300 48,150 3,945 192,832,850
이화산업 (000760) 10,490 40 .38 10,750 10,750 10,320 108 1,128,070
삼성화재 (000810) 394,500 6500 1.68 393,000 395,000 389,000 52,183 20,520,657,250
삼성화재우 (000815) 293,000 3500 1.21 290,000 294,500 290,000 6,497 1,903,413,250
화천기공 (000850) 28,000 -450 -1.58 28,250 28,450 27,950 9,632 270,836,525
강남제비스코 (000860) 23,950 -350 -1.44 24,300 24,300 23,850 4,174 100,322,100
한화 (000880) 48,600 1700 3.62 49,200 51,400 47,850 1,222,518 60,213,264,450
한화우 (000885) 41,000 -500 -1.2 41,250 41,250 40,800 357 14,628,350
한화3우B (00088K) 19,900 650 3.38 19,600 20,200 19,340 157,674 3,118,703,260
보해양조 (000890) 443 5 1.14 438 443 432 172,223 75,865,788
유니온 (000910) 5,280 -40 -.75 5,290 5,355 5,250 197,037 1,041,976,835
전방 (000950) 19,480 -20 -.1 19,500 19,500 19,210 281 5,427,090
한국주철관 (000970) 6,270 30 .48 6,300 6,300 6,210 18,377 114,921,810
DB하이텍 (000990) 46,650 -600 -1.27 48,000 48,000 45,950 270,429 12,689,108,875
페이퍼코리아 (001020) 701 4 .57 706 706 700 6,746 4,729,440
CJ (001040) 127,300 -3900 -2.97 131,200 132,200 126,500 209,283 26,894,829,250
CJ우 (001045) 66,200 -100 -.15 66,200 67,500 65,700 6,876 457,391,100
CJ4우(전환) (00104K) 97,900 -1200 -1.21 99,100 99,900 97,900 13,808 1,362,974,700
JW중외제약 (001060) 22,150 50 .23 22,150 22,200 21,850 41,388 911,813,250
JW중외제약우 (001065) 28,350 0 0 28,400 28,400 28,100 22 622,900
JW중외제약2우B (001067) 60,800 -200 -.33 60,800 60,800 60,800 2 121,600
대한방직 (001070) 5,250 20 .38 5,230 5,270 5,200 1,158 6,054,700
만호제강 (001080) 25,000 -450 -1.77 25,150 25,800 24,550 2,344 59,375,850
LX인터내셔널 (001120) 25,800 50 .19 25,900 26,100 25,750 117,187 3,035,152,400
대한제분 (001130) 128,900 -1000 -.77 129,300 130,000 128,600 1,262 162,854,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,595 10 .39 2,595 2,625 2,565 364,192 945,975,253
금호전기 (001210) 690 7 1.02 689 710 679 122,314 84,845,941
동국홀딩스 (001230) 7,650 30 .39 7,650 7,660 7,610 11,766 89,823,415
GS글로벌 (001250) 2,640 30 1.15 2,615 2,660 2,610 954,050 2,568,086,406
남광토건 (001260) 8,270 -40 -.48 8,250 8,370 8,190 16,855 139,901,260
부국증권 (001270) 26,950 0 0 26,950 26,950 26,800 1,585 42,648,850
부국증권우 (001275) 21,850 -50 -.23 21,900 21,900 21,850 221 4,839,300
상상인증권 (001290) 421 2 .48 420 422 418 25,949 10,917,725
백광산업 (001340) 6,810 -40 -.58 7,000 7,090 6,790 155,933 1,076,412,945
삼성제약 (001360) 1,582 -1 -.06 1,580 1,596 1,566 145,539 230,406,923
SG글로벌 (001380) 3,235 90 2.86 3,150 3,255 3,130 703,017 2,264,096,124
KG케미칼 (001390) 3,850 -10 -.26 3,850 3,910 3,830 120,781 467,439,405
태원물산 (001420) 3,415 -115 -3.26 3,485 3,560 3,415 2,556 8,791,725
세아베스틸지주 (001430) 19,920 -430 -2.11 20,400 20,500 19,910 82,191 1,651,544,290
대한전선 (001440) 12,820 70 .55 12,990 13,280 12,790 1,881,306 24,374,817,570
현대해상 (001450) 23,200 300 1.31 23,100 23,450 23,100 268,904 6,263,706,850
BYC (001460) 27,200 100 .37 27,000 27,400 27,000 479 13,071,975
BYC우 (001465) 12,500 10 .08 12,540 12,580 12,400 194 2,423,940
삼부토건 (001470) 439 22 5.28 417 466 404 23,808,531 10,563,001,345
현대차증권 (001500) 5,800 10 .17 5,790 5,820 5,770 333,542 1,931,122,495
SK증권 (001510) 471 1 .21 470 471 467 342,880 160,854,138
SK증권우 (001515) 1,714 -12 -.7 1,716 1,736 1,714 2,851 4,889,947
동양 (001520) 617 -1 -.16 619 621 614 168,635 104,084,254
동양우 (001525) 4,130 -30 -.72 4,155 4,155 4,130 737 3,053,250
동양2우B (001527) 8,310 -50 -.6 8,250 8,310 8,250 102 845,100
DI동일 (001530) 45,900 -50 -.11 46,000 46,250 45,650 38,857 1,787,007,275
조비 (001550) 10,470 50 .48 10,420 10,470 10,350 4,949 51,350,850
제일연마 (001560) 8,970 10 .11 8,870 9,140 8,870 5,059 45,553,580
금양 (001570) 11,970 -750 -5.9 12,600 12,810 11,860 2,706,452 33,258,121,230
케이비아이동국실업 (001620) 487 -8 -1.62 499 499 487 16,946 8,315,955
종근당홀딩스 (001630) 43,100 -200 -.46 43,350 43,600 43,050 5,669 244,807,150
대상 (001680) 24,400 -100 -.41 24,700 24,800 24,300 128,357 3,137,608,175
대상우 (001685) 17,520 -70 -.4 17,600 17,640 17,440 4,271 75,130,070
신영증권 (001720) 80,400 2700 3.47 79,000 80,900 78,000 16,987 1,361,948,150
SK네트웍스 (001740) 4,380 -30 -.68 4,405 4,440 4,380 207,905 914,910,235
한양증권 (001750) 12,000 -40 -.33 12,110 12,110 11,910 28,989 348,255,790
한양증권우 (001755) 12,500 80 .64 12,530 12,710 12,400 2,701 33,712,920
SHD (001770) 14,990 230 1.56 14,760 15,000 14,560 2,843 41,817,940
알루코 (001780) 2,265 80 3.66 2,190 2,275 2,190 558,148 1,255,086,412
대한제당 (001790) 2,785 25 .91 2,770 2,840 2,770 313,460 875,349,181
대한제당우 (001795) 2,290 5 .22 2,260 2,295 2,260 4,368 9,950,325
오리온홀딩스 (001800) 15,290 -10 -.07 15,350 15,370 15,180 86,997 1,326,007,380
삼화콘덴서 (001820) 27,900 100 .36 27,850 28,200 27,800 19,353 540,123,600
KISCO홀딩스 (001940) 19,680 -90 -.46 19,720 19,900 19,550 11,254 221,456,090
코오롱 (002020) 27,200 1700 6.67 25,500 27,200 25,350 344,230 9,074,361,575
코오롱우 (002025) 16,130 570 3.66 15,570 16,340 15,490 33,012 526,977,370
아세아 (002030) 264,000 -2000 -.75 266,000 267,500 262,500 2,023 533,798,500
비비안 (002070) 788 -1 -.13 793 793 779 96,324 75,585,266
경농 (002100) 9,230 40 .44 9,190 9,250 9,150 10,552 97,246,305
고려산업 (002140) 2,800 -15 -.53 2,810 2,830 2,800 159,068 446,908,241
도화엔지니어링 (002150) 6,660 10 .15 6,610 6,750 6,610 20,004 133,246,230
삼양통상 (002170) 47,800 50 .1 47,650 48,450 47,400 1,844 88,232,500
한국수출포장 (002200) 2,750 5 .18 2,745 2,795 2,735 13,227 36,357,025
동성제약 (002210) 3,875 10 .26 3,865 3,900 3,845 21,380 82,708,435
한일철강 (002220) 1,902 -9 -.47 1,887 1,940 1,877 20,129 38,278,750
고려제강 (002240) 17,700 -50 -.28 17,920 17,920 17,660 10,261 181,749,060
아세아제지 (002310) 7,240 10 .14 7,230 7,240 7,180 196,550 1,419,437,975
한진 (002320) 19,510 40 .21 19,510 19,590 19,420 13,097 255,563,305
넥센타이어 (002350) 5,440 70 1.3 5,370 5,470 5,360 120,765 654,258,655
넥센타이어1우B (002355) 2,825 -5 -.18 2,800 2,850 2,800 162 457,915
SH에너지화학 (002360) 476 -1 -.21 478 481 474 111,677 53,248,639
KCC (002380) 278,500 -3000 -1.07 285,000 285,000 278,000 21,808 6,113,550,250
한독 (002390) 11,320 -30 -.26 11,350 11,370 11,260 10,144 114,543,920
범양건영 (002410) 2,200 135 6.54 2,075 2,375 2,005 4,711,310 10,591,326,189
세기상사 (002420) 5,070 -30 -.59 5,100 5,150 5,050 2,313 11,731,400
삼익악기 (002450) 1,180 5 .43 1,184 1,185 1,169 114,600 134,835,499
HS화성 (002460) 9,750 50 .52 9,630 9,850 9,630 12,537 121,969,300
조흥 (002600) 163,500 0 0 163,500 163,500 163,200 38 6,204,400
제일파마홀딩스 (002620) 8,400 1070 14.6 7,280 9,250 7,280 1,656,145 14,386,787,170
오리엔트바이오 (002630) 1,831 198 12.12 1,643 1,917 1,643 47,084,234 85,079,064,442
동일제강 (002690) 1,237 -7 -.56 1,251 1,255 1,235 19,461 24,222,543
신일전자 (002700) 1,458 1 .07 1,458 1,463 1,453 73,428 106,947,289
TCC스틸 (002710) 26,950 50 .19 27,200 27,550 26,700 130,271 3,532,102,350
국제약품 (002720) 4,710 -15 -.32 4,725 4,750 4,660 82,104 385,634,716
보락 (002760) 1,101 1 .09 1,100 1,101 1,085 242,040 264,307,568
진흥기업 (002780) 785 7 .9 778 786 775 132,509 103,805,428
진흥기업우B (002785) 3,135 10 .32 3,130 3,230 3,130 1,153 3,713,575
진흥기업2우B (002787) 9,640 -80 -.82 9,420 9,680 9,420 61 578,810
아모레G (002790) 21,450 -150 -.69 21,600 21,900 21,450 86,353 1,873,280,975
아모레G우 (002795) 9,120 0 0 9,120 9,120 9,060 4,826 43,884,820
아모레G3우(전환) (00279K) 18,100 60 .33 18,100 18,200 18,060 5,105 92,443,975
삼영무역 (002810) 13,520 0 0 13,510 13,520 13,410 6,187 83,325,860
SUN&L (002820) 2,800 -10 -.36 2,810 2,890 2,760 2,995 8,384,385
미원상사 (002840) 183,400 -100 -.05 183,500 183,500 180,900 1,880 343,871,300
신풍 (002870) 1,265 2 .16 1,365 1,501 1,260 4,112,918 5,660,019,397
대유에이텍 (002880) 948 -23 -2.37 966 966 942 78,903 75,068,529
TYM (002900) 5,030 100 2.03 4,915 5,050 4,875 231,892 1,155,715,570
유성기업 (002920) 1,835 -4 -.22 1,843 1,843 1,835 7,869 14,494,364
한국쉘석유 (002960) 309,500 500 .16 309,500 311,000 309,000 1,050 324,997,500
금호건설 (002990) 2,555 20 .79 2,545 2,555 2,530 34,646 88,128,692
금호건설우 (002995) 12,610 70 .56 12,540 12,730 12,540 1,039 13,127,910
부광약품 (003000) 4,615 5 .11 4,610 4,645 4,600 62,076 286,759,224
혜인 (003010) 5,190 0 0 5,190 5,250 5,150 35,112 182,266,510
세아제강지주 (003030) 260,500 -7500 -2.8 268,000 270,000 260,500 10,481 2,778,205,250
에이프로젠바이오로직스 (003060) 805 34 4.41 771 829 764 852,149 684,163,105
코오롱글로벌 (003070) 8,900 -20 -.22 8,930 8,990 8,860 16,930 151,039,630
코오롱글로벌우 (003075) 15,530 340 2.24 15,740 15,740 15,150 1,452 22,248,150
성보화학 (003080) 2,440 -15 -.61 2,450 2,450 2,430 6,043 14,744,167
대웅 (003090) 20,050 150 .75 19,980 20,250 19,720 27,079 542,398,565
일성아이에스 (003120) 15,280 -60 -.39 15,270 15,340 15,270 1,448 22,156,645
디아이 (003160) 14,160 140 1 14,610 14,890 13,910 1,208,861 17,207,082,095
일신방직 (003200) 8,040 80 1.01 8,050 8,050 7,940 7,189 57,856,120
대원제약 (003220) 14,060 10 .07 14,060 14,100 14,020 50,120 704,548,145
삼양식품 (003230) 926,000 0 0 920,000 949,000 920,000 39,278 36,426,545,500
태광산업 (003240) 738,000 9000 1.23 738,000 739,000 730,000 339 248,964,500
흥아해운 (003280) 1,678 -29 -1.7 1,717 1,718 1,676 1,511,661 2,558,872,815
한일홀딩스 (003300) 14,080 20 .14 14,050 14,210 14,010 8,927 125,793,200
한국화장품제조 (003350) 49,550 -350 -.7 50,700 50,800 49,400 55,874 2,793,765,000
유화증권 (003460) 2,320 -5 -.22 2,325 2,330 2,310 62,171 144,518,280
유화증권우 (003465) 2,335 25 1.08 2,300 2,335 2,300 20 46,240
유안타증권 (003470) 2,830 0 0 2,820 2,850 2,815 183,515 518,979,077
유안타증권우 (003475) 3,045 0 0 3,065 3,065 3,030 72,010 219,156,490
한진중공업홀딩스 (003480) 3,555 10 .28 3,545 3,570 3,520 11,717 41,617,700
대한항공 (003490) 22,700 -150 -.66 23,000 23,050 22,650 1,015,742 23,154,707,875
대한항공우 (003495) 21,900 50 .23 21,850 21,950 21,800 1,202 26,282,850
영진약품 (003520) 1,998 4 .2 1,999 2,005 1,994 65,959 131,820,893
한화투자증권 (003530) 3,475 -10 -.29 3,490 3,510 3,470 469,552 1,637,764,332
한화투자증권우 (003535) 6,030 80 1.34 5,930 6,030 5,930 6,938 41,481,700
대신증권 (003540) 17,310 140 .82 17,170 17,330 17,150 161,050 2,782,036,360
대신증권우 (003545) 16,140 60 .37 16,100 16,150 16,070 77,852 1,255,593,190
대신증권2우B (003547) 15,560 130 .84 15,510 15,560 15,430 46,197 717,051,625
LG (003550) 68,800 200 .29 68,300 68,900 68,300 197,001 13,530,267,350
LG우 (003555) 57,200 100 .18 57,100 57,400 57,000 5,144 294,024,550
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 34,950 -1100 -3.05 36,100 36,700 34,850 141,855 4,993,601,150
HLB글로벌 (003580) 4,005 0 0 4,030 4,125 3,960 97,249 390,151,992
방림 (003610) 3,870 -30 -.77 3,910 3,915 3,840 133,794 518,073,690
KG모빌리티 (003620) 3,705 -110 -2.88 3,820 3,825 3,695 476,718 1,782,831,239
미창석유 (003650) 100,600 1300 1.31 99,700 102,900 98,800 2,192 219,872,200
포스코퓨처엠 (003670) 137,500 1600 1.18 136,500 141,900 136,500 258,709 35,996,133,850
한성기업 (003680) 4,820 5 .1 4,805 4,835 4,795 23,894 115,071,603
코리안리 (003690) 8,110 30 .37 8,080 8,150 8,080 123,288 1,000,494,365
삼영 (003720) 4,155 -35 -.84 4,200 4,235 4,135 114,172 475,539,155
진양산업 (003780) 8,780 -30 -.34 8,780 8,860 8,630 96,010 841,742,910
대한화섬 (003830) 111,600 100 .09 111,000 112,000 108,500 1,053 116,539,900
보령 (003850) 9,500 10 .11 9,530 9,610 9,490 84,553 807,175,605
남양유업 (003920) 73,300 1000 1.38 72,300 73,400 71,800 13,166 957,359,550
남양유업우 (003925) 38,000 0 0 37,950 38,400 37,600 3,305 125,322,725
사조대림 (003960) 40,300 -100 -.25 40,400 41,000 39,700 22,645 910,125,750
롯데정밀화학 (004000) 40,400 -50 -.12 40,400 40,800 40,300 35,129 1,423,867,625
현대제철 (004020) 29,350 200 .69 29,250 29,900 28,900 467,568 13,739,358,300
SG세계물산 (004060) 319 1 .31 318 320 315 133,769 42,434,005
신흥 (004080) 14,650 50 .34 14,600 14,650 14,580 1,821 26,583,190
한국석유 (004090) 13,050 290 2.27 12,800 13,230 12,740 193,487 2,512,301,760
태양금속 (004100) 2,795 10 .36 2,820 2,870 2,775 470,276 1,327,277,194
태양금속우 (004105) 4,560 40 .88 4,610 4,685 4,560 17,416 80,491,240
동방 (004140) 2,310 -35 -1.49 2,335 2,365 2,300 199,925 465,098,135
한솔홀딩스 (004150) 2,460 -20 -.81 2,480 2,485 2,455 60,380 148,691,905
신세계 (004170) 147,600 -2400 -1.6 151,900 151,900 146,400 22,732 3,366,583,800
NPC (004250) 3,985 5 .13 3,955 4,035 3,955 13,073 52,054,232
NPC우 (004255) 2,370 -50 -2.07 2,390 2,400 2,360 6,671 15,840,705
남성 (004270) 1,083 3 .28 1,080 1,085 1,074 28,626 30,918,184
현대약품 (004310) 3,260 0 0 3,285 3,290 3,255 33,834 110,620,690
세방 (004360) 11,900 0 0 11,900 11,920 11,810 24,093 285,580,700
세방우 (004365) 7,720 40 .52 7,660 7,790 7,660 2,174 16,808,450
농심 (004370) 400,000 11000 2.83 389,000 400,000 389,000 30,628 12,167,466,500
삼익THK (004380) 11,320 -60 -.53 11,380 11,450 11,230 106,885 1,212,179,410
서울식품 (004410) 141 1 .71 140 141 139 606,705 85,058,719
서울식품우 (004415) 1,202 5 .42 1,191 1,202 1,191 2,730 3,266,106
송원산업 (004430) 12,000 -10 -.08 12,100 12,120 11,960 21,998 264,295,585
삼일씨엔에스 (004440) 4,160 135 3.35 4,020 4,160 4,020 18,567 76,118,605
삼화왕관 (004450) 30,900 100 .32 30,800 31,250 30,650 978 30,184,225
세방전지 (004490) 70,000 -300 -.43 70,300 71,200 69,300 48,793 3,424,758,550
깨끗한나라 (004540) 2,345 -30 -1.26 2,370 2,390 2,335 301,418 711,179,167
깨끗한나라우 (004545) 11,810 -10 -.08 11,820 11,820 11,700 51 600,750
현대비앤지스틸 (004560) 13,220 -20 -.15 13,240 13,430 13,150 45,980 608,863,515
삼천리 (004690) 89,500 -500 -.56 90,100 90,200 89,500 8,007 718,387,000
조광피혁 (004700) 52,000 400 .78 51,700 52,100 51,300 718 37,158,500
한솔테크닉스 (004710) 4,190 0 0 4,175 4,230 4,130 45,852 191,172,645
팜젠사이언스 (004720) 4,115 -5 -.12 4,105 4,135 4,070 14,605 59,877,075
써니전자 (004770) 2,310 10 .43 2,335 2,345 2,280 602,880 1,396,309,282
효성 (004800) 48,400 150 .31 48,150 48,600 47,950 9,648 465,679,700
덕성 (004830) 7,400 -30 -.4 7,490 7,510 7,340 285,114 2,111,406,755
덕성우 (004835) 11,380 -120 -1.04 11,700 11,700 11,380 10,148 117,520,860
DRB동일 (004840) 4,200 -20 -.47 4,240 4,240 4,155 27,154 114,075,785
티웨이홀딩스 (004870) 714 -1 -.14 718 721 710 394,576 282,288,384
동일산업 (004890) 40,500 600 1.5 39,850 40,500 39,850 2,963 119,026,900
조광페인트 (004910) 5,890 20 .34 5,800 5,920 5,800 24,758 145,133,260
씨아이테크 (004920) 1,025 -18 -1.73 1,041 1,049 1,006 64,903 66,170,608
한신공영 (004960) 6,270 -10 -.16 6,280 6,370 6,230 11,899 74,852,420
신라교역 (004970) 8,720 -20 -.23 8,740 8,750 8,640 7,198 62,504,865
성신양회 (004980) 7,240 -70 -.96 7,330 7,340 7,200 55,458 402,063,260
성신양회우 (004985) 10,920 -120 -1.09 11,040 11,160 10,830 3,293 36,185,600
롯데지주 (004990) 23,150 -100 -.43 23,250 23,300 22,950 41,807 965,383,875
롯데지주우 (00499K) 26,950 -50 -.19 27,450 27,450 26,500 944 25,798,800
휴스틸 (005010) 6,740 490 7.84 6,300 6,880 6,260 14,694,018 97,292,191,765
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 48,000 0 0 48,400 49,200 47,900 342,513 16,578,240,250
SGC에너지 (005090) 23,100 -50 -.22 23,350 23,350 23,000 11,228 259,309,275
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 94,200 900 .96 93,600 95,100 93,200 55,095 5,201,589,250
녹십자홀딩스 (005250) 14,200 140 1 14,090 14,300 13,990 72,445 1,025,416,340
녹십자홀딩스2우 (005257) 21,750 -150 -.68 21,900 21,900 21,750 80 1,747,600
롯데칠성 (005300) 107,400 -1100 -1.01 109,300 109,300 107,000 11,037 1,190,818,100
롯데칠성우 (005305) 66,000 200 .3 66,800 66,900 65,500 677 44,550,000
온타이드 (005320) 436 -3 -.68 434 449 433 57,390 25,256,249
모나미 (005360) 2,005 -5 -.25 2,000 2,025 2,000 30,132 60,458,082
현대차 (005380) 200,500 1500 .75 199,500 202,000 199,300 505,699 101,523,673,150
현대차우 (005385) 149,000 2900 1.98 146,900 149,500 146,900 35,094 5,216,105,800
현대차2우B (005387) 151,000 2600 1.75 148,400 152,700 148,400 92,711 14,063,282,600
현대차3우B (005389) 148,600 2200 1.5 146,400 149,300 146,400 9,893 1,468,218,500
신성통상 (005390) 2,185 20 .92 2,170 2,200 2,150 72,311 156,958,595
코스모화학 (005420) 18,940 -60 -.32 19,120 19,470 18,750 97,483 1,858,384,830
한국공항 (005430) 50,900 -200 -.39 51,300 51,300 50,700 6,460 329,291,550
현대지에프홀딩스 (005440) 5,310 0 0 5,310 5,330 5,270 73,914 391,335,690
POSCO홀딩스 (005490) 305,000 -2000 -.65 309,000 314,000 305,000 278,184 85,848,611,000
삼진제약 (005500) 17,930 130 .73 17,820 18,000 17,820 16,978 304,453,145
SPC삼립 (005610) 51,900 100 .19 51,800 52,400 51,500 6,259 324,783,750
삼영전자 (005680) 10,050 90 .9 9,930 10,050 9,930 9,581 96,085,440
파미셀 (005690) 12,340 50 .41 12,290 12,440 11,800 1,546,311 18,734,192,760
넥센 (005720) 4,485 -5 -.11 4,490 4,530 4,455 31,053 139,820,847
넥센우 (005725) 3,165 65 2.1 3,040 3,200 3,040 764 2,350,600
크라운해태홀딩스 (005740) 5,410 20 .37 5,390 5,420 5,370 10,061 54,270,830
크라운해태홀딩스우 (005745) 7,670 10 .13 7,660 7,670 7,620 95 725,340
대림B&Co (005750) 3,990 -55 -1.36 4,050 4,075 3,975 11,677 46,922,851
신영와코루 (005800) 10,300 -70 -.68 10,430 10,430 10,260 2,792 28,713,600
풍산홀딩스 (005810) 28,150 -250 -.88 28,400 28,400 28,050 20,330 572,695,300
원림 (005820) 13,840 -50 -.36 13,890 13,900 13,840 1,772 24,591,150
DB손해보험 (005830) 96,900 1700 1.79 95,600 97,700 95,200 123,084 11,936,304,300
에스엘 (005850) 35,400 450 1.29 35,400 36,150 35,050 96,479 3,441,436,650
휴니드 (005870) 8,790 -250 -2.77 9,070 9,090 8,760 428,534 3,808,698,070
대한해운 (005880) 1,696 -10 -.59 1,713 1,715 1,696 1,222,228 2,078,415,936
삼성전자 (005930) 57,600 0 0 58,800 59,000 57,300 28,138,594 1,638,462,319,270
삼성전자우 (005935) 47,900 450 .95 48,700 48,850 47,600 2,218,996 107,101,055,250
NH투자증권 (005940) 15,150 110 .73 15,080 15,340 14,990 590,268 8,983,125,040
NH투자증권우 (005945) 13,190 100 .76 13,120 13,250 13,120 100,211 1,321,857,940
이수화학 (005950) 6,240 0 0 6,280 6,370 6,240 41,546 261,243,050
동부건설 (005960) 3,625 30 .83 3,610 3,635 3,600 30,255 109,773,430
동부건설우 (005965) 18,590 0 0 18,590 18,590 18,550 41 761,450
동원산업 (006040) 36,400 -100 -.27 36,400 36,700 36,000 17,739 644,880,650
화승인더 (006060) 5,130 -30 -.58 5,130 5,180 5,030 143,632 732,499,535
사조오양 (006090) 8,460 -10 -.12 8,450 8,580 8,380 7,541 63,782,680
삼아알미늄 (006110) 29,200 200 .69 29,250 30,200 29,150 40,009 1,181,894,200
SK디스커버리 (006120) 40,050 -150 -.37 39,850 40,650 39,800 21,076 845,511,050
SK디스커버리우 (006125) 33,650 -150 -.44 34,000 34,050 33,150 2,571 86,995,600
한국전자홀딩스 (006200) 694 -3 -.43 697 729 693 58,363 41,444,776
제주은행 (006220) 7,910 100 1.28 7,810 7,930 7,800 70,813 557,710,790
LS (006260) 122,800 1100 .9 122,400 127,100 121,600 554,183 68,868,646,950
녹십자 (006280) 135,400 4500 3.44 131,400 138,500 131,100 99,348 13,455,383,600
대원전선 (006340) 3,005 -20 -.66 3,045 3,085 3,005 1,059,543 3,221,444,718
대원전선우 (006345) 4,030 0 0 4,005 4,100 4,005 15,840 63,888,740
GS건설 (006360) 17,820 -130 -.72 18,030 18,140 17,790 194,609 3,492,004,290
대구백화점 (006370) 8,220 140 1.73 8,080 8,700 8,070 76,832 638,065,700
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,470 -290 -1.96 14,810 14,820 14,000 20,300 294,434,525
삼성SDI (006400) 190,800 400 .21 191,400 195,900 190,650 756,405 145,853,724,550
삼성SDI우 (006405) 124,900 200 .16 125,100 126,000 123,400 7,821 974,541,950
인스코비 (006490) 1,391 59 4.43 1,332 1,403 1,280 793,020 1,086,418,727
대림통상 (006570) 2,470 25 1.02 2,445 2,495 2,435 3,437 8,404,525
대한유화 (006650) 96,700 -1300 -1.33 99,000 99,400 96,700 12,608 1,228,286,050
삼성공조 (006660) 19,050 -20 -.1 18,730 19,500 18,500 1,681,927 32,165,204,695
영풍제지 (006740) 999 0 0 1,000 1,002 990 43,389 43,267,710
미래에셋증권 (006800) 9,870 -50 -.5 9,920 9,950 9,810 902,875 8,941,118,840
미래에셋증권우 (006805) 4,805 15 .31 4,780 4,830 4,780 38,616 185,783,533
미래에셋증권2우B (00680K) 4,280 5 .12 4,275 4,300 4,265 232,547 995,563,580
AK홀딩스 (006840) 10,610 -110 -1.03 10,720 10,760 10,600 13,137 139,642,430
신송홀딩스 (006880) 7,080 -100 -1.39 7,200 7,220 7,060 108,929 774,532,085
태경케미컬 (006890) 11,740 -60 -.51 11,800 11,800 11,650 21,322 250,050,400
우성 (006980) 14,550 -60 -.41 14,600 14,610 14,530 789 11,499,090
GS리테일 (007070) 14,610 -90 -.61 14,760 14,760 14,540 206,837 3,022,058,715
일신석재 (007110) 2,050 40 1.99 1,997 2,180 1,974 10,006,034 21,003,700,538
미래아이앤지 (007120) 793 -1 -.13 794 803 790 62,697 49,739,539
사조산업 (007160) 34,050 350 1.04 34,000 34,350 33,750 6,248 213,015,750
벽산 (007210) 2,200 -5 -.23 2,185 2,210 2,165 180,419 394,621,101
한국특강 (007280) 1,730 -10 -.57 1,715 1,789 1,715 86,122 150,198,796
오뚜기 (007310) 402,500 3000 .75 402,500 404,000 400,500 2,306 926,920,000
DN오토모티브 (007340) 21,750 -450 -2.03 22,100 22,350 21,600 68,192 1,494,693,775
에이프로젠 (007460) 796 44 5.85 752 813 743 6,007,006 4,756,131,013
샘표 (007540) 41,950 100 .24 41,850 42,250 41,650 1,433 59,997,775
일양약품 (007570) 10,910 120 1.11 10,790 11,210 10,790 32,561 355,290,450
일양약품우 (007575) 11,810 -10 -.08 11,800 11,950 11,800 380 4,502,250
동방아그로 (007590) 6,040 10 .17 6,030 6,050 6,030 3,381 20,395,495
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 41,150 100 .24 41,150 41,450 40,150 765,555 31,311,151,100
국도화학 (007690) 30,250 -250 -.82 30,400 30,750 30,150 7,982 241,423,750
F&F홀딩스 (007700) 12,490 -80 -.64 12,460 12,580 12,460 3,503 43,799,550
코리아써키트 (007810) 11,760 -380 -3.13 12,300 12,350 11,580 111,162 1,324,418,840
코리아써우 (007815) 5,800 -50 -.85 5,870 5,870 5,750 203 1,172,810
코리아써키트2우B (00781K) 5,360 240 4.69 5,200 5,550 5,140 649 3,345,190
서연 (007860) 7,510 -230 -2.97 7,700 7,780 7,470 208,185 1,574,990,870
TP (007980) 1,368 9 .66 1,359 1,374 1,359 75,330 102,923,888
사조동아원 (008040) 1,033 -4 -.39 1,026 1,041 1,026 323,882 334,409,943
대덕 (008060) 7,180 30 .42 7,150 7,190 7,130 113,065 809,951,235
대덕1우 (00806K) 7,370 50 .68 7,390 7,390 7,250 1,779 13,022,180
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,170 70 1.37 5,090 5,170 5,070 20,076 102,974,250
NI스틸 (008260) 3,530 50 1.44 3,480 3,545 3,480 117,128 412,286,475
남선알미늄 (008350) 1,377 -4 -.29 1,385 1,392 1,375 192,762 266,145,393
남선알미우 (008355) 14,450 -100 -.69 14,420 14,500 14,410 821 11,835,960
문배철강 (008420) 2,670 65 2.5 2,605 2,690 2,605 272,928 724,476,799
서흥 (008490) 15,670 -60 -.38 15,760 15,760 15,360 13,871 214,346,665
일정실업 (008500) 10,940 40 .37 10,900 11,030 10,900 745 8,132,695
윌비스 (008600) 693 -16 -2.26 709 709 679 191,359 132,279,922
아남전자 (008700) 1,600 8 .5 1,588 1,610 1,585 322,473 515,079,335
율촌화학 (008730) 28,500 350 1.24 27,900 29,000 27,600 110,926 3,154,689,700
호텔신라 (008770) 38,900 -400 -1.02 39,650 39,650 38,850 43,977 1,720,678,350
호텔신라우 (008775) 32,700 800 2.51 32,000 33,300 31,750 11,725 378,743,175
금비 (008870) 56,400 0 0 56,400 56,900 56,100 408 23,011,300
한미사이언스 (008930) 28,450 -150 -.52 28,750 28,750 28,150 60,090 1,705,153,625
동양철관 (008970) 1,119 258 29.97 867 1,119 867 103,077,675 103,604,272,967
KCTC (009070) 3,765 -30 -.79 3,770 3,835 3,765 46,428 175,646,877
경인전자 (009140) 18,620 -50 -.27 19,100 19,100 18,510 1,480 27,599,860
삼성전기 (009150) 137,100 -2700 -1.93 140,600 140,800 136,500 211,056 29,142,118,750
삼성전기우 (009155) 61,300 100 .16 61,300 61,900 60,900 6,853 420,336,250
SIMPAC (009160) 3,990 -5 -.13 3,985 4,015 3,980 28,266 113,040,133
한솔로지스틱스 (009180) 2,305 -25 -1.07 2,330 2,335 2,300 91,226 210,921,145
대양금속 (009190) 1,371 15 1.11 1,342 1,380 1,342 137,347 187,260,206
무림페이퍼 (009200) 2,075 -15 -.72 2,090 2,110 2,070 50,709 105,461,019
한샘 (009240) 43,200 -400 -.92 43,850 44,000 43,150 22,641 986,544,300
신원 (009270) 1,365 7 .52 1,353 1,374 1,346 780,813 1,062,193,125
광동제약 (009290) 5,560 0 0 5,560 5,590 5,530 19,379 107,685,925
참엔지니어링 (009310) 309 -8 -2.52 314 320 301 1,167,988 361,289,034
아진전자부품 (009320) 1,034 -22 -2.08 1,050 1,075 1,030 48,359 50,710,917
태영건설 (009410) 2,410 45 1.9 2,340 2,455 2,210 373,159 855,625,562
태영건설우 (009415) 5,140 -20 -.39 5,130 5,150 5,110 11,650 59,815,690
한올바이오파마 (009420) 34,250 -1500 -4.2 35,650 35,650 32,100 933,874 31,764,535,400
KC그린홀딩스 (009440) 738 -5 -.67 770 772 732 28,438 21,467,584
경동나비엔 (009450) 81,400 1400 1.75 80,000 82,200 80,000 77,891 6,324,252,600
한창제지 (009460) 702 1 .14 711 711 699 20,888 14,653,090
삼화전기 (009470) 37,400 -850 -2.22 38,250 38,500 37,300 56,578 2,134,632,425
HD한국조선해양 (009540) 220,500 4000 1.85 218,500 224,500 218,000 259,810 57,390,847,000
무림P&P (009580) 2,935 -10 -.34 2,930 2,980 2,915 159,199 467,581,406
모토닉 (009680) 9,290 -90 -.96 9,360 9,390 9,200 43,157 401,826,185
삼정펄프 (009770) 26,250 -50 -.19 26,300 26,800 26,250 8,379 221,947,850
플레이그램 (009810) 305 1 .33 304 308 300 204,585 61,982,717
한화솔루션 (009830) 20,600 400 1.98 20,450 20,950 20,400 1,282,657 26,439,733,300
한화솔루션우 (009835) 18,370 240 1.32 18,700 18,700 18,210 3,196 58,679,935
명신산업 (009900) 9,000 50 .56 8,950 9,090 8,940 108,639 978,137,575
영원무역홀딩스 (009970) 95,200 -4700 -4.7 100,100 100,700 95,200 13,409 1,296,737,100
한국내화 (010040) 2,200 20 .92 2,155 2,200 2,140 37,857 82,158,475
OCI홀딩스 (010060) 78,600 -700 -.88 79,500 80,100 78,600 31,167 2,470,994,850
한국무브넥스 (010100) 4,640 -70 -1.49 4,680 4,700 4,600 302,896 1,401,729,668
LS ELECTRIC (010120) 209,000 2000 .97 210,500 221,000 206,000 633,955 134,704,783,500
고려아연 (010130) 882,000 -11000 -1.23 894,000 910,000 875,000 20,798 18,539,398,500
삼성중공업 (010140) 15,440 650 4.39 14,970 15,450 14,860 26,324,577 399,220,385,340
우진아이엔에스 (010400) 2,815 -95 -3.26 2,890 2,910 2,815 27,546 78,728,805
한솔PNS (010420) 1,198 29 2.48 1,169 1,230 1,168 71,710 86,349,491
에스엠벡셀 (010580) 1,205 -8 -.66 1,223 1,223 1,194 53,774 65,087,486
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 108,500 500 .46 108,000 109,600 106,400 267,078 28,763,945,850
진양폴리 (010640) 6,470 60 .94 6,350 6,490 6,300 54,581 348,609,940
화천기계 (010660) 3,145 -20 -.63 3,170 3,195 3,125 65,991 208,096,347
화신 (010690) 7,420 20 .27 7,410 7,550 7,410 76,473 573,065,490
평화홀딩스 (010770) 7,200 110 1.55 7,120 7,360 6,850 590,904 4,175,984,555
아이에스동서 (010780) 16,970 320 1.92 16,860 16,990 16,650 25,445 428,527,705
퍼스텍 (010820) 3,875 -5 -.13 3,960 3,975 3,850 1,610,862 6,298,083,858
S-Oil (010950) 58,300 -200 -.34 58,900 59,000 58,300 77,889 4,565,484,350
S-Oil우 (010955) 38,200 200 .53 38,300 38,300 38,000 2,001 76,298,850
삼호개발 (010960) 3,075 10 .33 3,060 3,075 3,060 16,053 49,281,710
진원생명과학 (011000) 2,085 25 1.21 2,060 2,110 2,060 161,538 337,345,624
LG이노텍 (011070) 158,000 -900 -.57 158,600 160,000 157,700 124,546 19,723,454,450
에넥스 (011090) 511 1 .2 513 513 505 103,675 52,598,459
CJ씨푸드 (011150) 3,105 -15 -.48 3,120 3,145 3,100 124,604 389,041,637
CJ씨푸드1우 (011155) 15,870 20 .13 17,290 17,290 15,870 1,171 19,408,320
롯데케미칼 (011170) 68,700 -1100 -1.58 70,000 71,100 67,900 188,480 13,034,343,000
HMM (011200) 20,800 -50 -.24 20,950 21,150 20,700 1,527,052 31,917,557,075
현대위아 (011210) 47,000 1750 3.87 45,400 47,500 44,850 161,589 7,571,720,500
삼화전자 (011230) 3,430 -50 -1.44 3,480 3,580 3,355 63,177 215,752,045
태림포장 (011280) 2,095 -40 -1.87 2,135 2,135 2,060 319,174 665,073,033
성안머티리얼스 (011300) 517 9 1.77 508 518 498 390,690 198,387,231
유니켐 (011330) 1,296 0 0 1,296 1,302 1,287 84,267 109,004,923
부산산업 (011390) 73,500 100 .14 72,700 74,500 72,200 5,181 379,682,950
갤럭시아에스엠 (011420) 2,030 10 .5 2,020 2,040 2,005 198,493 401,334,862
한농화성 (011500) 17,960 190 1.07 17,900 18,300 17,790 346,183 6,249,093,055
와이투솔루션 (011690) 2,260 -5 -.22 2,265 2,300 2,255 69,394 157,168,353
한신기계 (011700) 3,060 -10 -.33 3,045 3,090 3,035 90,404 276,225,951
현대코퍼레이션 (011760) 24,200 300 1.26 24,250 25,100 23,800 127,274 3,112,497,300
금호석유 (011780) 111,800 -1000 -.89 113,500 113,800 111,500 111,272 12,495,032,350
금호석유우 (011785) 51,800 -300 -.58 52,100 52,400 51,600 2,594 134,461,850
SKC (011790) 129,200 -4700 -3.51 135,300 136,100 128,400 353,557 46,431,183,800
STX (011810) 4,010 30 .75 3,980 4,040 3,980 72,696 291,556,787
신성이엔지 (011930) 1,238 -1 -.08 1,239 1,253 1,232 425,916 528,500,394
DB (012030) 1,342 1 .07 1,341 1,390 1,332 488,594 660,250,766
영흥 (012160) 401 3 .75 404 404 397 35,974 14,334,510
아센디오 (012170) 2,500 -230 -8.42 2,850 2,980 2,435 487,718 1,272,647,294
계양전기 (012200) 1,495 5 .34 1,490 1,507 1,489 37,671 56,397,332
계양전기우 (012205) 3,395 45 1.34 3,340 3,395 3,340 218 737,160
영화금속 (012280) 828 -2 -.24 839 840 820 75,455 62,449,235
경동인베스트 (012320) 62,700 100 .16 62,300 63,400 62,300 8,171 513,633,800
현대모비스 (012330) 264,000 4500 1.73 259,500 265,500 258,500 222,834 58,732,719,000
한화에어로스페이스 (012450) 764,000 11000 1.46 764,000 781,000 746,000 468,996 355,948,820,500
더존비즈온 (012510) 57,700 -500 -.86 58,200 58,600 56,300 576,455 33,216,208,300
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,910 25 .87 2,880 2,920 2,860 51,431 148,920,425
HDC (012630) 14,250 -100 -.7 14,240 14,380 14,000 176,248 2,498,889,230
모나리자 (012690) 2,880 -10 -.35 2,890 2,920 2,860 93,467 268,879,141
에스원 (012750) 61,000 -1100 -1.77 62,100 62,100 61,000 28,066 1,724,958,950
대창 (012800) 1,392 5 .36 1,395 1,401 1,384 772,102 1,073,733,498
세우글로벌 (013000) 1,246 1 .08 1,245 1,248 1,222 15,810 19,545,428
일성건설 (013360) 3,830 -10 -.26 3,870 3,930 3,750 1,242,388 4,723,840,398
화승코퍼레이션 (013520) 1,682 -1 -.06 1,683 1,685 1,673 67,172 112,600,828
디와이 (013570) 4,010 -15 -.37 4,025 4,050 3,980 36,833 147,433,038
계룡건설 (013580) 13,310 90 .68 13,300 13,390 13,200 6,576 87,466,320
까뮤이앤씨 (013700) 1,230 -11 -.89 1,250 1,250 1,210 55,693 68,579,982
지엠비코리아 (013870) 3,830 20 .52 3,815 3,885 3,815 7,041 27,029,223
지누스 (013890) 18,840 -360 -1.88 19,200 19,200 18,660 56,778 1,069,550,645
한익스프레스 (014130) 3,395 40 1.19 3,355 3,410 3,355 17,504 59,039,680
대영포장 (014160) 1,452 -4 -.27 1,456 1,465 1,434 721,830 1,045,675,280
금강공업 (014280) 4,040 0 0 4,030 4,050 4,000 44,655 179,672,516
금강공업우 (014285) 6,400 0 0 6,400 6,400 6,400 36 230,400
영보화학 (014440) 4,655 -75 -1.59 4,800 4,800 4,655 35,354 165,880,350
극동유화 (014530) 3,345 15 .45 3,330 3,360 3,320 33,528 111,983,985
태경비케이 (014580) 4,540 5 .11 4,540 4,605 4,535 60,999 277,170,645
한솔케미칼 (014680) 139,000 -4700 -3.27 145,300 148,100 134,000 139,287 19,530,680,950
사조씨푸드 (014710) 5,240 60 1.16 5,180 5,330 5,140 70,617 371,771,285
HL D&I (014790) 2,220 -5 -.22 2,250 2,270 2,200 69,160 154,086,957
동원시스템즈 (014820) 36,000 0 0 36,150 36,700 35,450 23,641 857,399,750
동원시스템즈우 (014825) 17,770 -10 -.06 17,800 17,800 17,770 199 3,537,580
유니드 (014830) 77,700 0 0 78,300 81,000 77,500 54,043 4,263,417,500
성문전자 (014910) 1,127 -5 -.44 1,131 1,131 1,115 15,836 17,822,065
성문전자우 (014915) 4,865 260 5.65 4,890 4,890 4,865 1,090 5,329,835
인디에프 (014990) 723 -24 -3.21 746 753 717 480,209 350,877,563
이스타코 (015020) 1,740 -45 -2.52 1,800 1,833 1,653 1,363,422 2,392,145,487
대창단조 (015230) 5,290 -70 -1.31 5,320 5,390 5,240 65,512 345,630,945
에이엔피 (015260) 480 -10 -2.04 484 495 479 82,308 40,335,429
예스코홀딩스 (015360) 46,700 -950 -1.99 47,650 47,650 46,550 9,590 449,506,725
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,750 -400 -1.81 22,150 22,200 21,600 1,528,700 33,301,582,550
일진홀딩스 (015860) 3,670 15 .41 3,650 3,685 3,650 18,534 67,929,791
태경산업 (015890) 4,760 -10 -.21 4,750 4,785 4,750 17,183 81,900,083
대현 (016090) 2,075 -35 -1.66 2,090 2,115 2,070 74,969 156,586,979
삼성증권 (016360) 45,900 -150 -.33 46,400 46,750 45,900 142,121 6,572,497,325
KG스틸 (016380) 6,720 50 .75 6,680 6,790 6,640 165,550 1,116,300,160
한세예스24홀딩스 (016450) 4,120 5 .12 4,100 4,150 4,095 16,512 67,952,534
환인제약 (016580) 11,510 0 0 11,610 11,610 11,480 11,570 133,136,930
신대양제지 (016590) 6,470 -110 -1.67 6,580 6,580 6,470 48,363 314,378,430
DB금융투자 (016610) 5,900 20 .34 5,900 5,950 5,880 26,647 157,602,545
대성홀딩스 (016710) 7,030 0 0 7,090 7,090 7,010 3,532 24,855,920
두올 (016740) 3,200 0 0 3,210 3,245 3,185 111,633 358,081,197
퍼시스 (016800) 42,250 -50 -.12 42,300 43,050 41,950 1,875 79,218,500
웅진 (016880) 856 0 0 856 871 855 52,004 44,755,909
광명전기 (017040) 1,430 -23 -1.58 1,445 1,460 1,430 57,262 82,338,452
명문제약 (017180) 1,619 -6 -.37 1,628 1,628 1,598 58,304 93,770,836
우신시스템 (017370) 6,110 -50 -.81 6,150 6,170 6,090 37,373 228,887,365
서울가스 (017390) 49,100 -50 -.1 49,500 49,500 49,000 1,691 83,036,950
수산중공업 (017550) 1,978 -7 -.35 1,985 1,992 1,974 83,789 165,828,126
SK텔레콤 (017670) 55,900 100 .18 55,700 56,200 55,500 419,298 23,394,845,500
현대엘리베이 (017800) 55,600 -500 -.89 56,600 56,700 55,100 65,824 3,665,934,550
풀무원 (017810) 17,500 240 1.39 17,320 17,650 17,160 153,096 2,673,251,730
DS단석 (017860) 25,800 -100 -.39 26,000 26,300 25,700 162,768 4,226,419,950
광전자 (017900) 1,760 -23 -1.29 1,781 1,790 1,755 35,826 63,294,021
E1 (017940) 61,000 100 .16 61,200 61,300 60,900 9,376 572,281,350
한국카본 (017960) 16,200 670 4.31 15,560 16,400 15,530 1,029,969 16,611,355,200
애경산업 (018250) 14,270 -130 -.9 14,310 14,480 14,130 48,255 687,312,690
삼성에스디에스 (018260) 121,700 -1100 -.9 123,600 124,200 121,600 96,542 11,807,312,900
조일알미늄 (018470) 1,633 10 .62 1,631 1,650 1,623 314,807 515,624,429
동원금속 (018500) 1,817 -5 -.27 1,805 1,848 1,801 605,072 1,099,512,910
SK가스 (018670) 259,000 -3000 -1.15 260,000 265,000 256,500 13,892 3,601,944,750
한온시스템 (018880) 3,980 -45 -1.12 4,025 4,090 3,975 1,121,575 4,514,697,856
신풍제약 (019170) 8,210 100 1.23 8,110 8,210 8,080 97,392 794,110,440
신풍제약우 (019175) 12,450 20 .16 12,410 12,520 12,410 1,239 15,396,540
티에이치엔 (019180) 3,070 5 .16 3,065 3,070 3,045 59,382 181,467,955
세아특수강 (019440) 13,370 -10 -.07 13,400 13,450 13,340 4,239 56,762,480
엑시큐어하이트론 (019490) 708 0 0 709 732 705 1,239,321 897,048,419
대교 (019680) 2,135 -50 -2.29 2,175 2,195 2,135 50,298 107,969,244
대교우B (019685) 1,284 7 .55 1,249 1,295 1,249 1,072 1,359,590
한섬 (020000) 15,690 -150 -.95 15,840 15,960 15,680 30,392 479,708,570
키다리스튜디오 (020120) 3,415 -40 -1.16 3,455 3,460 3,395 86,341 295,150,419
롯데에너지머티리얼즈 (020150) 26,550 450 1.72 26,100 26,600 25,900 97,196 2,563,476,100
아시아나항공 (020560) 10,450 -30 -.29 10,460 10,540 10,440 73,784 772,463,275
일진디스플 (020760) 824 -6 -.72 832 850 822 56,845 46,978,556
서원 (021050) 1,259 0 0 1,259 1,265 1,241 157,068 196,608,381
코웨이 (021240) 85,600 -1000 -1.15 86,100 87,000 84,800 120,156 10,313,669,300
세원정공 (021820) 7,870 -10 -.13 7,950 7,950 7,790 4,746 37,283,210
포스코DX (022100) 27,500 500 1.85 27,350 29,150 27,200 4,802,217 135,191,859,050
삼원강재 (023000) 2,340 5 .21 2,330 2,345 2,325 3,895 9,089,190
MH에탄올 (023150) 5,030 0 0 5,150 5,150 5,020 2,842 14,334,640
한국종합기술 (023350) 5,470 -40 -.73 5,450 5,580 5,370 56,834 311,726,695
동남합성 (023450) 34,150 150 .44 34,000 34,150 33,700 2,799 94,982,350
롯데쇼핑 (023530) 64,200 -2100 -3.17 66,700 66,800 64,200 61,957 4,030,818,600
다우기술 (023590) 21,900 300 1.39 21,750 22,150 21,550 161,439 3,533,742,125
인지컨트롤스 (023800) 5,870 -60 -1.01 5,930 5,970 5,870 32,999 194,737,680
인팩 (023810) 5,720 0 0 5,720 5,750 5,670 6,101 34,900,415
에쓰씨엔지니어링 (023960) 1,256 -20 -1.57 1,278 1,296 1,206 275,953 353,866,507
WISCOM (024070) 1,910 19 1 1,900 1,950 1,888 1,940 3,695,778
디씨엠 (024090) 11,520 140 1.23 11,370 11,530 11,360 4,035 46,114,990
기업은행 (024110) 15,800 0 0 15,730 15,870 15,730 1,272,001 20,125,870,320
콜마홀딩스 (024720) 9,480 200 2.16 10,000 10,330 9,300 6,358,859 62,499,858,255
대원화성 (024890) 957 -3 -.31 960 968 955 21,306 20,407,623
덕양산업 (024900) 2,870 20 .7 2,845 2,880 2,845 34,982 100,005,663
KPX케미칼 (025000) 43,900 -50 -.11 43,950 44,000 43,750 2,913 127,699,250
SJM홀딩스 (025530) 3,115 5 .16 3,110 3,130 3,105 7,260 22,635,145
한국단자 (025540) 70,700 -1900 -2.62 72,500 72,600 70,300 48,185 3,419,804,750
미래산업 (025560) 788 -7 -.88 795 797 785 292,038 230,584,127
제이준코스메틱 (025620) 3,560 -90 -2.47 3,650 3,700 3,525 14,838 53,124,676
한솔홈데코 (025750) 875 -5 -.57 878 885 868 204,941 179,271,934
이구산업 (025820) 4,920 130 2.71 4,865 4,930 4,815 717,213 3,506,182,043
남해화학 (025860) 6,430 10 .16 6,440 6,460 6,420 47,398 305,137,120
한국주강 (025890) 1,761 26 1.5 1,733 1,763 1,733 12,012 20,964,553
스틱인베스트먼트 (026890) 7,150 50 .7 7,100 7,170 7,090 34,960 249,413,355
부국철강 (026940) 2,505 10 .4 2,500 2,535 2,490 49,024 122,983,387
동서 (026960) 26,400 450 1.73 25,950 26,950 25,800 117,451 3,112,071,625
BGF (027410) 3,405 5 .15 3,400 3,420 3,370 55,038 187,590,241
마니커 (027740) 882 0 0 882 892 879 83,339 73,581,373
한국제지 (027970) 800 0 0 802 803 797 20,638 16,501,772
삼성E&A (028050) 20,600 1180 6.08 19,580 20,750 19,570 4,186,740 85,261,498,450
동아지질 (028100) 13,350 -100 -.74 13,530 13,530 13,310 23,669 316,927,120
삼성물산 (028260) 122,300 -1200 -.97 124,000 124,100 121,900 177,144 21,780,330,550
삼성물산우B (02826K) 89,200 -200 -.22 89,400 90,000 88,600 1,421 126,472,200
팬오션 (028670) 3,560 -55 -1.52 3,640 3,640 3,545 1,997,019 7,143,538,884
케이씨 (029460) 19,140 -150 -.78 19,290 19,290 18,690 13,157 249,061,160
신도리코 (029530) 38,200 0 0 38,050 38,450 38,050 3,020 115,380,250
삼성카드 (029780) 43,000 -300 -.69 43,300 43,600 42,800 112,778 4,860,508,825
제일기획 (030000) 17,850 40 .22 17,760 17,850 17,610 161,049 2,860,157,945
NICE평가정보 (030190) 12,260 120 .99 12,330 12,410 12,110 100,610 1,235,591,180
KT (030200) 49,500 -300 -.6 49,800 50,000 49,500 292,814 14,581,055,668
다올투자증권 (030210) 2,850 -40 -1.38 2,890 2,905 2,835 83,173 238,294,486
교보증권 (030610) 6,540 -40 -.61 6,580 6,610 6,530 121,645 797,988,015
동원수산 (030720) 5,010 10 .2 5,000 5,040 4,980 2,808 14,086,385
서울보증보험 (031210) 31,750 -550 -1.7 31,950 32,400 31,000 1,293,658 41,089,095,400
신세계인터내셔날 (031430) 10,390 -60 -.57 10,450 10,530 10,360 92,568 963,552,925
신세계푸드 (031440) 31,350 -150 -.48 31,600 31,750 31,250 5,744 180,046,475
콤텍시스템 (031820) 609 6 1 602 615 598 358,397 216,835,577
롯데관광개발 (032350) 7,800 30 .39 7,770 7,820 7,700 172,197 1,335,866,780
황금에스티 (032560) 5,140 -40 -.77 5,150 5,230 5,100 36,549 187,804,165
LG유플러스 (032640) 10,810 -90 -.83 10,870 10,890 10,770 715,448 7,743,332,990
삼성생명 (032830) 84,100 1500 1.82 83,200 85,000 82,900 311,864 26,267,589,850
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 13,320 -30 -.22 13,300 13,400 13,140 49,901 661,565,475
체시스 (033250) 1,171 -6 -.51 1,178 1,198 1,159 206,729 242,862,323
유나이티드제약 (033270) 19,020 -160 -.83 19,090 19,220 19,000 19,073 363,620,490
SJG세종 (033530) 4,300 -40 -.92 4,340 4,350 4,280 31,879 137,114,572
KT&G (033780) 96,800 500 .52 96,400 98,100 96,000 237,595 23,118,305,900
무학 (033920) 6,860 90 1.33 6,720 6,880 6,720 56,627 386,712,345
두산에너빌리티 (034020) 25,800 200 .78 25,300 26,200 24,750 9,464,041 242,558,215,800
SBS (034120) 20,600 -250 -1.2 21,000 21,050 20,500 86,777 1,789,684,600
LG디스플레이 (034220) 9,120 -80 -.87 9,210 9,270 9,100 787,501 7,213,959,470
파라다이스 (034230) 10,560 40 .38 10,540 10,580 10,470 136,215 1,436,314,455
NICE (034310) 11,350 10 .09 11,340 11,360 11,260 6,049 68,511,050
인천도시가스 (034590) 24,600 -50 -.2 24,800 24,800 24,550 665 16,394,950
SK (034730) 137,400 -800 -.58 137,900 139,400 137,300 74,702 10,315,921,600
SK우 (03473K) 122,200 200 .16 122,000 122,800 121,800 334 40,821,900
한국토지신탁 (034830) 1,001 0 0 992 1,002 992 149,069 148,721,906
HS애드 (035000) 6,700 -470 -6.56 6,700 6,780 6,560 143,010 955,591,660
백산 (035150) 14,780 -220 -1.47 14,910 15,060 14,630 47,441 702,210,070
강원랜드 (035250) 16,930 30 .18 16,900 17,010 16,880 336,587 5,700,036,855
NAVER (035420) 209,000 -2000 -.95 211,000 214,000 208,000 669,726 140,915,623,250
신세계 I&C (035510) 12,340 10 .08 12,300 12,440 12,300 59,987 741,062,005
카카오 (035720) 44,000 500 1.15 43,700 45,050 43,500 2,475,410 109,729,629,600
콘텐트리중앙 (036420) 8,370 -100 -1.18 8,430 8,490 8,260 36,445 303,304,015
한국가스공사 (036460) 36,500 -350 -.95 37,000 37,400 36,350 506,284 18,670,662,300
SNT홀딩스 (036530) 32,100 0 0 32,250 32,250 31,350 24,547 783,524,575
엔씨소프트 (036570) 163,400 -1000 -.61 165,000 165,200 163,000 34,863 5,714,212,150
팜스코 (036580) 2,155 -15 -.69 2,170 2,170 2,140 13,308 28,699,620
YG PLUS (037270) 5,090 -110 -2.12 5,200 5,200 5,050 1,024,732 5,215,994,315
LG헬로비전 (037560) 2,370 5 .21 2,355 2,385 2,355 46,986 111,615,638
광주신세계 (037710) 29,550 150 .51 29,400 29,750 29,400 53,431 1,577,639,175
하나투어 (039130) 54,600 -700 -1.27 55,400 55,500 54,600 37,001 2,034,164,650
키움증권 (039490) 125,300 3600 2.96 122,900 126,400 122,100 108,921 13,600,762,900
HDC랩스 (039570) 8,470 -110 -1.28 8,610 8,610 8,375 15,927 134,900,625
상신브레이크 (041650) 2,935 15 .51 2,910 2,945 2,910 15,282 44,727,845
한화오션 (042660) 81,400 5100 6.68 79,100 82,200 78,600 9,087,386 732,714,169,900
HD현대인프라코어 (042670) 9,750 40 .41 9,740 9,790 9,510 1,981,185 19,144,643,030
한미반도체 (042700) 88,400 1300 1.49 87,600 91,800 87,600 1,080,731 96,846,318,700
주연테크 (044380) 335 -4 -1.18 339 340 333 79,228 26,637,158
KSS해운 (044450) 8,640 10 .12 8,650 8,660 8,550 33,805 291,140,085
코스맥스비티아이 (044820) 9,970 200 2.05 9,900 10,000 9,840 26,359 261,623,935
대우건설 (047040) 3,495 15 .43 3,480 3,510 3,465 315,370 1,101,070,425
포스코인터내셔널 (047050) 55,900 1300 2.38 55,000 56,500 54,700 1,126,214 62,690,753,700
유니온머티리얼 (047400) 2,085 -15 -.71 2,120 2,120 2,080 119,355 249,286,387
한국항공우주 (047810) 85,000 -10000 -10.53 97,100 98,000 85,000 5,782,025 518,685,959,200
동원F&B (049770) 33,600 300 .9 33,700 34,150 33,100 45,017 1,519,341,125
우진플라임 (049800) 2,030 15 .74 2,040 2,050 2,010 3,000 6,078,390
한전KPS (051600) 43,100 -400 -.92 43,500 43,650 42,800 94,052 4,061,339,100
진양화학 (051630) 4,430 70 1.61 4,350 4,495 4,230 103,398 454,516,600
LG생활건강 (051900) 325,000 -3000 -.91 329,000 330,000 324,500 22,618 7,402,511,000
LG생활건강우 (051905) 124,600 -1000 -.8 125,400 126,300 124,400 5,955 746,999,900
LG화학 (051910) 231,500 -3500 -1.49 237,500 243,000 231,500 222,768 52,453,300,000
LG화학우 (051915) 111,900 -1000 -.89 113,500 115,700 111,700 36,630 4,145,544,050
한전기술 (052690) 62,200 300 .48 61,700 62,400 60,900 126,244 7,810,972,000
스카이라이프 (053210) 4,485 5 .11 4,480 4,525 4,445 19,850 89,242,968
한미글로벌 (053690) 16,910 -90 -.53 16,890 17,140 16,820 62,992 1,068,011,505
테이팩스 (055490) 13,870 -120 -.86 13,880 14,290 13,840 9,923 138,936,975
신한지주 (055550) 46,550 0 0 46,700 47,500 46,500 1,051,074 49,360,574,175
현대홈쇼핑 (057050) 50,100 -100 -.2 50,100 50,400 49,500 15,904 793,936,575
포스코스틸리온 (058430) 45,850 850 1.89 45,150 45,950 44,300 141,413 6,405,231,225
세아홀딩스 (058650) 94,600 400 .42 94,200 95,000 94,200 65 6,158,250
다스코 (058730) 3,010 10 .33 3,010 3,030 2,955 62,584 186,988,035
KTcs (058850) 2,665 -40 -1.48 2,705 2,715 2,645 371,972 994,206,479
KTis (058860) 2,590 -10 -.38 2,605 2,605 2,575 62,227 161,055,944
HL홀딩스 (060980) 37,350 50 .13 37,300 37,550 36,950 11,877 441,779,775
산일전기 (062040) 66,000 -600 -.9 66,700 67,500 65,800 181,719 12,069,167,700
종근당바이오 (063160) 20,050 0 0 20,150 20,250 19,930 16,953 339,197,435
현대로템 (064350) 110,900 1900 1.74 109,000 110,900 105,100 1,842,642 198,272,842,800
LG씨엔에스 (064400) 51,700 500 .98 51,600 52,400 51,400 346,065 17,954,850,750
SNT모티브 (064960) 25,550 0 0 25,600 25,600 25,100 33,102 841,346,100
LG전자 (066570) 80,700 -1400 -1.71 82,300 82,800 80,500 579,314 47,061,517,750
LG전자우 (066575) 38,900 50 .13 38,900 39,150 38,750 11,651 453,547,550
엘앤에프 (066970) 73,700 -600 -.81 74,500 76,900 72,600 299,229 22,177,627,800
세이브존I&C (067830) 2,250 20 .9 2,230 2,250 2,225 30,720 68,574,680
셀트리온 (068270) 187,400 -400 -.21 188,500 190,700 187,200 448,355 84,389,215,950
삼성출판사 (068290) 15,070 -100 -.66 15,170 15,300 15,010 16,901 254,878,285
TKG휴켐스 (069260) 15,960 -140 -.87 16,100 16,130 15,960 45,508 728,622,975
대호에이엘 (069460) 1,305 -16 -1.21 1,317 1,349 1,305 851,450 1,125,789,480
대웅제약 (069620) 120,900 0 0 121,400 121,400 120,100 21,499 2,595,480,700
한세엠케이 (069640) 1,160 52 4.69 1,108 1,170 1,108 3,298 3,772,468
DSR제강 (069730) 3,535 -5 -.14 3,510 3,595 3,510 47,084 167,751,255
현대백화점 (069960) 57,700 -2800 -4.63 60,800 60,800 56,700 102,489 5,936,855,650
모나용평 (070960) 4,065 85 2.14 3,975 4,280 3,905 1,061,359 4,347,108,193
한국금융지주 (071050) 75,500 0 0 76,200 76,500 75,500 91,100 6,920,217,450
한국금융지주우 (071055) 56,400 900 1.62 55,400 56,900 55,300 17,489 984,681,900
하이스틸 (071090) 4,610 285 6.59 4,350 4,640 4,315 5,879,632 26,498,918,409
지역난방공사 (071320) 49,700 700 1.43 49,000 50,100 48,950 21,311 1,055,278,450
롯데하이마트 (071840) 7,470 -40 -.53 7,530 7,550 7,380 25,943 192,921,215
코아스 (071950) 9,950 -30 -.3 9,990 9,990 9,820 9,689 96,036,560
HD현대마린엔진 (071970) 29,500 1450 5.17 28,100 30,650 27,950 2,805,128 83,601,139,925
유엔젤 (072130) 5,470 -60 -1.08 5,530 5,620 5,250 196,623 1,058,027,500
농심홀딩스 (072710) 65,100 -400 -.61 64,900 65,800 64,900 3,912 255,645,700
금호타이어 (073240) 4,900 -65 -1.31 4,995 5,040 4,885 408,032 2,019,054,914
이엔플러스 (074610) 782 -43 -5.21 827 829 770 427,444 340,847,460
새론오토모티브 (075180) 3,405 5 .15 3,415 3,415 3,370 945 3,197,250
세진중공업 (075580) 8,010 150 1.91 7,940 8,110 7,850 505,715 4,049,895,940
유니퀘스트 (077500) 7,160 -50 -.69 7,210 7,210 6,960 441,386 3,121,103,375
STX엔진 (077970) 26,900 1150 4.47 26,000 27,500 25,750 1,137,392 30,488,792,800
텔코웨어 (078000) 9,100 70 .78 9,210 9,210 8,980 13,429 121,671,100
에이블씨엔씨 (078520) 7,030 -40 -.57 7,130 7,130 7,000 62,407 439,466,140
GS (078930) 37,150 0 0 37,200 37,250 37,000 159,374 5,912,458,850
GS우 (078935) 36,400 50 .14 36,400 36,600 36,250 3,034 110,377,550
CJ CGV (079160) 4,870 -35 -.71 4,885 4,950 4,850 339,667 1,654,297,370
현대리바트 (079430) 7,360 10 .14 7,330 7,420 7,310 8,869 65,133,805
LIG넥스원 (079550) 281,500 -11000 -3.76 296,500 297,000 281,000 345,058 98,196,044,500
전진건설로봇 (079900) 58,200 1800 3.19 56,400 58,400 55,400 468,439 26,871,484,000
휴비스 (079980) 2,630 -15 -.57 2,660 2,675 2,610 31,091 81,924,310
일진다이아 (081000) 11,740 -70 -.59 11,740 12,110 11,730 11,688 138,239,395
휠라홀딩스 (081660) 38,750 750 1.97 38,550 39,450 38,200 235,927 9,181,652,650
동양생명 (082640) 5,100 30 .59 5,070 5,150 5,060 130,697 666,183,225
한화엔진 (082740) 26,950 3250 13.71 23,900 27,800 23,850 16,227,200 433,393,400,650
그린케미칼 (083420) 6,440 40 .63 6,340 6,970 6,320 1,046,018 6,958,067,605
대한제강 (084010) 16,050 -90 -.56 16,140 16,200 15,920 31,015 497,144,655
동양고속 (084670) 7,200 50 .7 7,110 7,200 7,110 1,745 12,543,770
이월드 (084680) 1,276 -10 -.78 1,287 1,297 1,276 150,235 193,330,861
대상홀딩스 (084690) 12,200 50 .41 12,040 12,370 12,010 350,566 4,268,070,750
대상홀딩스우 (084695) 24,050 -500 -2.04 24,400 25,500 24,050 21,850 541,621,350
TBH글로벌 (084870) 1,145 -10 -.87 1,144 1,162 1,110 29,794 33,916,261
엔케이 (085310) 899 0 0 895 908 889 127,737 114,492,949
미래에셋생명 (085620) 4,415 -40 -.9 4,420 4,520 4,415 17,316 77,330,277
현대글로비스 (086280) 122,200 500 .41 121,700 122,400 120,800 94,760 11,528,703,500
하나금융지주 (086790) 61,100 100 .16 61,700 62,300 60,900 783,093 48,149,290,000
이리츠코크렙 (088260) 4,270 0 0 4,280 4,280 4,250 29,697 126,539,723
한화생명 (088350) 2,665 10 .38 2,655 2,685 2,640 718,185 1,915,243,066
진도 (088790) 1,828 -2 -.11 1,829 1,915 1,824 9,371 17,270,600
맥쿼리인프라 (088980) 10,950 60 .55 10,890 11,010 10,890 656,650 7,197,136,955
HDC현대EP (089470) 3,635 -15 -.41 3,650 3,665 3,625 18,620 67,689,350
제주항공 (089590) 7,070 -50 -.7 7,130 7,140 7,050 129,454 916,362,035
롯데렌탈 (089860) 29,650 -150 -.5 29,800 29,800 29,400 23,122 684,355,550
평화산업 (090080) 1,210 15 1.26 1,214 1,225 1,183 508,958 611,579,628
노루페인트 (090350) 7,760 -40 -.51 7,800 7,850 7,700 37,443 290,164,805
노루페인트우 (090355) 12,690 390 3.17 12,700 12,700 12,410 651 8,274,060
메타랩스 (090370) 1,405 23 1.66 1,382 1,408 1,370 46,775 64,721,503
아모레퍼시픽 (090430) 111,900 100 .09 112,400 114,000 111,700 202,200 22,766,634,600
아모레퍼시픽우 (090435) 34,200 0 0 34,500 34,700 34,100 11,852 407,528,450
비에이치 (090460) 14,820 -110 -.74 14,960 15,080 14,780 169,654 2,521,250,795
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,350 -30 -1.26 2,380 2,390 2,305 1,448,819 3,390,111,025
디아이씨 (092200) 4,505 -30 -.66 4,585 4,585 4,495 137,363 622,742,599
KEC (092220) 794 -10 -1.24 802 807 792 371,831 296,144,882
KPX홀딩스 (092230) 56,100 300 .54 55,800 56,100 55,600 858 47,958,050
기신정기 (092440) 2,355 -65 -2.69 2,415 2,420 2,275 85,767 202,107,635
동양피스톤 (092780) 4,565 -35 -.76 4,610 4,610 4,480 5,998 27,266,855
넥스틸 (092790) 18,040 1110 6.56 16,930 18,400 16,860 9,029,992 160,849,483,430
LF (093050) 15,400 0 0 15,440 15,450 15,360 16,290 250,772,080
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,380 35 1.49 2,375 2,405 2,290 1,358,459 3,204,770,459
후성 (093370) 5,190 550 11.85 4,640 5,370 4,640 4,716,009 24,023,932,264
효성ITX (094280) 11,820 -20 -.17 11,830 11,850 11,810 4,494 53,145,540
맵스리얼티1 (094800) 4,250 -20 -.47 4,250 4,255 4,220 26,596 112,764,530
AJ네트웍스 (095570) 3,790 -45 -1.17 3,815 3,845 3,780 76,069 289,003,035
웅진씽크빅 (095720) 1,540 0 0 1,530 1,540 1,519 106,744 163,107,857
JW홀딩스 (096760) 3,035 10 .33 3,025 3,060 3,020 51,621 156,832,659
SK이노베이션 (096770) 126,100 -100 -.08 127,100 128,000 125,200 181,875 23,001,533,050
SK이노베이션우 (096775) 78,400 0 0 78,400 79,300 77,600 3,919 307,786,600
HJ중공업 (097230) 7,940 80 1.02 7,860 8,070 7,840 1,980,957 15,737,663,345
엠씨넥스 (097520) 24,900 -150 -.6 25,250 25,250 24,700 58,535 1,458,992,250
CJ제일제당 (097950) 253,500 1000 .4 253,000 258,000 252,500 48,586 12,400,000,250
CJ제일제당 우 (097955) 134,600 200 .15 134,500 134,900 133,800 1,932 259,482,100
SK오션플랜트 (100090) 14,610 -340 -2.27 14,860 15,000 14,560 134,325 1,975,139,070
비상교육 (100220) 4,840 -95 -1.93 4,935 4,960 4,825 28,439 138,126,560
진양홀딩스 (100250) 3,030 0 0 3,030 3,035 3,005 14,569 44,057,695
SNT에너지 (100840) 34,050 1250 3.81 33,150 34,500 32,400 346,378 11,648,732,000
인바이오젠 (101140) 7,050 -120 -1.67 7,200 7,340 7,050 5,913 42,652,200
해태제과식품 (101530) 6,320 120 1.94 6,190 6,350 6,190 71,384 449,870,930
동성케미컬 (102260) 3,815 -5 -.13 3,800 3,830 3,800 24,955 95,046,691
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,810 10 .08 11,800 11,900 11,710 22,539 265,664,915
풍산 (103140) 63,800 -1100 -1.69 65,200 66,200 63,400 260,498 16,705,553,950
일진전기 (103590) 30,000 -350 -1.15 30,600 30,700 29,750 610,237 18,463,788,475
한국철강 (104700) 8,040 20 .25 8,090 8,140 7,970 16,459 132,896,940
KB금융 (105560) 80,200 1300 1.65 79,900 81,100 79,800 1,164,823 93,935,966,850
한세실업 (105630) 12,120 -10 -.08 12,230 12,230 12,110 46,988 571,243,580
우진 (105840) 7,420 20 .27 7,410 7,570 7,320 144,333 1,070,274,345
미원홀딩스 (107590) 72,700 -100 -.14 73,000 73,000 72,700 183 13,305,300
LX세미콘 (108320) 57,800 -100 -.17 58,100 58,800 57,400 23,881 1,383,344,850
LX하우시스 (108670) 30,250 -100 -.33 30,350 30,400 30,200 13,007 394,157,500
LX하우시스우 (108675) 18,040 30 .17 18,010 18,250 18,000 665 12,003,690
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,900 10 .13 7,890 7,940 7,770 11,226 88,216,655
동인기연 (111380) 15,460 80 .52 15,300 15,530 15,300 2,858 44,109,110
영원무역 (111770) 49,850 250 .5 49,500 50,800 49,300 50,455 2,523,518,700
씨에스윈드 (112610) 36,850 -650 -1.73 37,700 37,700 36,850 112,948 4,205,420,900
GKL (114090) 10,660 -110 -1.02 10,760 10,760 10,620 64,509 687,356,855
대성에너지 (117580) 7,900 50 .64 7,910 7,930 7,840 24,714 194,984,795
메타케어 (118000) 369 85 29.93 286 369 286 17,245,473 6,062,643,934
KC코트렐 (119650) 452 -10 -2.16 471 471 450 176,845 80,858,873
조선선재 (120030) 98,400 0 0 98,200 99,600 98,200 1,088 107,609,900
코오롱인더 (120110) 31,650 -350 -1.09 31,900 32,150 31,500 42,662 1,354,430,375
코오롱인더우 (120115) 19,520 10 .05 19,510 19,520 19,460 1,621 31,592,340
아이마켓코리아 (122900) 7,830 10 .13 7,810 7,860 7,800 15,741 123,142,265
한국화장품 (123690) 6,680 -20 -.3 6,710 6,760 6,620 48,422 323,396,585
SJM (123700) 2,950 -20 -.67 2,955 2,985 2,945 12,718 37,618,975
한국자산신탁 (123890) 2,480 5 .2 2,480 2,490 2,475 98,148 243,504,134
현대퓨처넷 (126560) 3,260 -40 -1.21 3,345 3,345 3,250 109,650 358,690,875
수산인더스트리 (126720) 20,500 0 0 20,500 20,700 20,400 23,456 480,455,450
대성산업 (128820) 3,220 55 1.74 3,140 3,230 3,140 177,996 569,268,461
한미약품 (128940) 245,500 -500 -.2 248,000 248,500 243,000 36,051 8,834,323,250
인터지스 (129260) 2,500 -20 -.79 2,500 2,530 2,485 61,445 153,486,995
한전산업 (130660) 10,640 40 .38 10,540 10,770 10,480 138,265 1,471,635,845
화인베스틸 (133820) 1,032 -63 -5.75 1,093 1,116 1,032 249,705 265,685,956
미원화학 (134380) 78,900 900 1.15 78,900 79,000 78,300 191 15,063,400
시디즈 (134790) 24,950 100 .4 24,900 25,000 24,800 197 4,903,600
선진 (136490) 5,770 -20 -.35 5,770 5,810 5,760 25,687 148,287,280
에스디바이오센서 (137310) 9,930 -40 -.4 10,000 10,060 9,880 54,889 547,556,450
메리츠금융지주 (138040) 118,800 1100 .93 118,600 119,400 117,800 160,325 18,993,027,650
코오롱ENP (138490) 6,130 -70 -1.13 6,190 6,220 6,080 53,848 330,006,400
BNK금융지주 (138930) 10,990 -10 -.09 11,190 11,190 10,870 733,526 8,051,229,270
DGB금융지주 (139130) 9,110 -30 -.33 9,180 9,240 9,080 402,417 3,688,607,740
이마트 (139480) 80,400 -2500 -3.02 83,000 83,400 80,200 165,855 13,453,290,800
아주스틸 (139990) 4,220 0 0 4,220 4,235 4,185 9,053 38,052,055
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,858 6 .32 1,878 1,878 1,852 1,936 3,597,510
다이나믹디자인 (145210) 951 39 4.28 906 955 884 205,101 189,427,479
케이탑리츠 (145270) 988 14 1.44 980 996 970 59,353 58,180,417
덴티움 (145720) 62,100 -1600 -2.51 63,000 63,400 61,400 27,194 1,692,529,350
삼양사 (145990) 45,600 300 .66 45,300 45,900 45,300 13,869 633,379,200
삼양사우 (145995) 29,650 0 0 29,400 30,000 29,350 378 11,130,900
한국ANKOR유전 (152550) 286 1 .35 285 288 283 824,046 235,844,126
DSR (155660) 3,885 5 .13 3,845 3,905 3,840 20,745 80,189,170
애경케미칼 (161000) 7,260 80 1.11 7,220 7,380 7,210 140,600 1,025,697,780
한국타이어앤테크놀로지 (161390) 40,300 -250 -.62 40,200 40,900 39,950 316,552 12,819,566,900
한국콜마 (161890) 65,600 -1000 -1.5 67,400 67,400 64,900 224,585 14,748,594,550
동일고무벨트 (163560) 7,700 200 2.67 7,530 7,760 7,450 81,260 622,312,265
한국패러랠 (168490) 103 -1 -.96 103 104 103 732,738 75,542,486
동아에스티 (170900) 46,250 400 .87 45,850 46,500 45,800 12,333 569,402,025
JB금융지주 (175330) 16,920 -160 -.94 17,150 17,260 16,885 249,226 4,241,718,190
PI첨단소재 (178920) 17,900 -300 -1.65 18,360 18,360 17,580 173,759 3,104,245,610
한진칼 (180640) 83,500 -200 -.24 84,600 85,500 83,000 31,531 2,652,804,700
한진칼우 (18064K) 23,750 -100 -.42 23,850 23,950 23,750 63 1,502,400
NHN (181710) 18,290 110 .61 18,180 18,360 18,170 36,575 667,274,655
아세아시멘트 (183190) 10,200 -70 -.68 10,340 10,360 10,150 38,185 390,249,365
종근당 (185750) 81,100 500 .62 80,600 81,100 80,000 24,192 1,952,163,600
더블유게임즈 (192080) 50,000 -700 -1.38 50,800 50,900 49,950 33,473 1,683,465,075
쿠쿠홀딩스 (192400) 22,250 0 0 22,250 22,350 21,950 3,756 83,475,125
드림텍 (192650) 7,060 -30 -.42 7,110 7,150 7,060 144,713 1,026,735,570
코스맥스 (192820) 181,600 1100 .61 182,500 184,600 180,600 77,484 14,137,247,750
제이에스코퍼레이션 (194370) 17,160 60 .35 17,380 17,380 17,050 55,123 945,008,125
해성디에스 (195870) 28,950 -1050 -3.5 30,450 30,500 28,850 104,014 3,060,809,850
서연이화 (200880) 12,720 0 0 12,710 12,840 12,710 73,579 938,010,400
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 41,650 1350 3.35 40,300 41,650 40,200 269,268 11,085,397,450
삼성바이오로직스 (207940) 1,084,000 15000 1.4 1,077,000 1,088,000 1,067,000 44,633 48,197,996,500
디와이파워 (210540) 12,490 120 .97 12,410 12,520 12,320 33,032 409,466,680
SK디앤디 (210980) 8,560 70 .82 8,480 8,610 8,450 55,009 469,175,750
한솔제지 (213500) 8,670 20 .23 8,650 8,690 8,620 27,389 236,888,295
이노션 (214320) 18,640 90 .49 18,550 18,720 18,550 47,342 882,296,155
금호에이치티 (214330) 584 -9 -1.52 595 602 560 521,567 304,706,534
경보제약 (214390) 5,880 30 .51 5,970 5,970 5,770 77,187 450,013,115
토니모리 (214420) 8,790 -10 -.11 8,950 9,060 8,740 857,805 7,648,403,390
잇츠한불 (226320) 11,250 -80 -.71 11,240 11,470 11,240 10,099 114,191,265
현대코퍼레이션홀딩스 (227840) 10,450 180 1.75 10,380 10,470 10,350 10,680 111,420,490
LS에코에너지 (229640) 35,700 -150 -.42 36,100 36,900 35,600 132,980 4,805,550,025
JW생명과학 (234080) 11,550 -80 -.69 11,600 11,640 11,490 47,203 544,316,365
두산밥캣 (241560) 50,100 -400 -.79 50,500 50,900 49,650 156,352 7,853,205,150
화승엔터프라이즈 (241590) 8,750 260 3.06 8,540 8,820 8,420 306,557 2,658,611,175
에이플러스에셋 (244920) 3,985 -10 -.25 3,995 4,015 3,960 12,438 49,365,424
솔루엠 (248070) 17,700 -100 -.56 17,800 17,870 17,680 60,198 1,067,628,060
샘표식품 (248170) 26,200 0 0 26,050 26,450 26,050 7,256 190,082,675
일동제약 (249420) 11,150 -60 -.54 11,220 11,280 11,140 45,681 511,084,185
넷마블 (251270) 40,350 -150 -.37 40,650 41,300 40,300 121,960 4,957,663,900
크래프톤 (259960) 351,000 -6500 -1.82 358,500 361,000 346,500 155,238 54,452,780,800
크라운제과 (264900) 8,060 60 .75 8,010 8,060 7,910 12,287 98,291,305
크라운제과우 (26490K) 9,070 -50 -.55 9,120 9,270 9,060 4,493 41,046,370
HD현대 (267250) 75,900 0 0 76,200 76,400 75,400 97,171 7,377,941,150
HD현대일렉트릭 (267260) 361,000 2000 .56 358,500 371,500 356,500 234,457 85,049,057,750
HD현대건설기계 (267270) 74,000 900 1.23 73,700 74,600 72,300 127,352 9,344,779,100
경동도시가스 (267290) 17,500 -60 -.34 17,560 17,560 17,500 6,577 115,161,310
아시아나IDT (267850) 11,300 -40 -.35 11,370 11,370 11,270 2,950 33,420,365
미원에스씨 (268280) 150,000 800 .54 150,000 150,000 149,200 298 44,535,250
오리온 (271560) 112,800 -900 -.79 113,400 114,400 112,400 121,538 13,779,766,250
일진하이솔루스 (271940) 14,380 -200 -1.37 14,650 14,780 14,360 64,394 937,351,605
제일약품 (271980) 13,520 3120 30 10,410 13,520 10,410 1,336,784 17,616,475,445
한화시스템 (272210) 41,300 2450 6.31 39,400 42,550 39,350 20,100,768 831,585,253,750
진에어 (272450) 9,580 0 0 9,580 9,700 9,570 95,528 919,417,365
삼양패키징 (272550) 14,210 30 .21 14,290 14,340 14,180 6,760 96,216,280
에이피알 (278470) 66,900 -2200 -3.18 69,300 69,300 66,100 569,767 38,195,688,600
롯데웰푸드 (280360) 118,400 -100 -.08 118,600 119,100 117,700 7,526 890,877,450
케이씨텍 (281820) 37,800 -800 -2.07 39,000 39,150 37,550 82,084 3,122,160,125
BGF리테일 (282330) 105,100 -500 -.47 105,900 106,100 103,800 26,572 2,789,992,700
쿠쿠홈시스 (284740) 21,400 -200 -.93 21,550 21,700 21,100 23,274 497,869,800
SK케미칼 (285130) 42,250 -350 -.82 42,600 42,900 42,200 20,498 871,435,400
SK케미칼우 (28513K) 20,150 100 .5 19,920 20,200 19,920 2,786 55,683,075
롯데이노베이트 (286940) 19,530 90 .46 19,600 19,810 19,470 19,111 375,433,455
하나제약 (293480) 10,600 60 .57 10,520 10,610 10,490 19,585 206,689,260
신한알파리츠 (293940) 5,940 30 .51 5,910 5,940 5,900 136,813 809,698,540
HDC현대산업개발 (294870) 20,600 -100 -.48 20,700 20,950 20,350 160,989 3,318,706,625
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 229,500 -3500 -1.5 233,000 237,500 229,500 6,889 1,598,368,500
효성중공업 (298040) 474,500 -500 -.11 482,000 483,500 463,000 50,386 23,867,273,500
HS효성첨단소재 (298050) 183,800 -1800 -.97 185,600 188,500 183,800 5,286 977,325,050
에어부산 (298690) 2,180 -15 -.68 2,200 2,200 2,170 79,963 174,476,963
한일시멘트 (300720) 16,510 -70 -.42 16,600 16,740 16,460 56,176 930,794,780
SK바이오사이언스 (302440) 42,950 500 1.18 42,700 43,550 42,500 126,801 5,456,431,775
세아제강 (306200) 209,000 4500 2.2 207,500 209,500 203,000 42,836 8,863,691,250
현대오토에버 (307950) 132,400 -1800 -1.34 134,700 134,800 132,100 37,761 5,028,372,750
씨티알모빌리티 (308170) 5,660 -20 -.35 5,670 5,720 5,440 7,581 41,921,395
우리금융지주 (316140) 16,540 70 .43 16,460 16,660 16,460 1,247,855 20,668,006,650
자이에스앤디 (317400) 3,200 -20 -.62 3,160 3,225 3,160 16,302 51,819,721
HD현대에너지솔루션 (322000) 25,100 150 .6 25,150 25,800 25,000 55,963 1,415,774,050
카카오뱅크 (323410) 23,300 -300 -1.27 23,900 24,000 23,300 464,766 10,967,735,875
SK바이오팜 (326030) 106,700 400 .38 106,700 108,000 106,300 130,970 13,994,359,700
HD현대중공업 (329180) 316,500 1500 .48 314,500 319,500 308,500 361,480 113,499,080,250
롯데리츠 (330590) 3,530 50 1.44 3,480 3,540 3,480 294,552 1,037,705,094
이지스밸류리츠 (334890) 4,475 5 .11 4,470 4,510 4,455 63,845 286,006,890
두산퓨얼셀 (336260) 16,020 -260 -1.6 16,280 16,490 15,990 122,928 1,986,247,745
두산퓨얼셀1우 (33626K) 4,640 5 .11 4,640 4,680 4,610 5,397 25,013,765
두산퓨얼셀2우B (33626L) 7,690 0 0 7,720 7,720 7,680 90 692,520
솔루스첨단소재 (336370) 9,200 -90 -.97 9,290 9,400 9,190 97,293 902,080,915
솔루스첨단소재1우 (33637K) 1,987 21 1.07 1,970 2,000 1,965 16,207 32,101,934
솔루스첨단소재2우B (33637L) 4,000 20 .5 3,980 4,040 3,980 2,203 8,823,595
NH프라임리츠 (338100) 4,470 10 .22 4,425 4,475 4,425 9,707 43,338,865
교촌에프앤비 (339770) 5,940 0 0 5,940 5,960 5,850 57,927 342,596,565
KCC글라스 (344820) 32,000 350 1.11 31,800 32,000 31,600 24,702 785,154,500
제이알글로벌리츠 (348950) 2,665 50 1.91 2,620 2,665 2,615 389,675 1,027,483,931
이지스레지던스리츠 (350520) 4,120 0 0 4,150 4,165 4,115 10,658 43,972,910
하이브 (352820) 228,500 -10000 -4.19 240,000 240,500 228,500 214,516 49,806,929,000
대덕전자 (353200) 18,060 -290 -1.58 18,620 18,750 17,900 263,166 4,776,268,535
대덕전자1우 (35320K) 8,050 20 .25 8,150 8,150 8,000 3,067 24,726,015
코람코라이프인프라리츠 (357120) 4,430 -5 -.11 4,435 4,435 4,380 70,462 310,215,486
미래에셋맵스리츠 (357250) 2,630 10 .38 2,650 2,650 2,620 14,975 39,324,905
마스턴프리미어리츠 (357430) 1,499 9 .6 1,491 1,500 1,487 6,800 10,144,358
SK아이이테크놀로지 (361610) 25,300 -450 -1.75 25,750 26,150 25,150 131,182 3,341,106,100
티와이홀딩스 (363280) 2,100 -30 -1.41 2,110 2,130 2,040 167,179 347,483,304
티와이홀딩스우 (36328K) 3,690 -20 -.54 3,705 3,705 3,680 865 3,194,215
ESR켄달스퀘어리츠 (365550) 4,950 80 1.64 4,870 4,950 4,815 161,030 790,625,340
한컴라이프케어 (372910) 3,400 20 .59 3,390 3,560 3,325 315,262 1,076,208,054
LG에너지솔루션 (373220) 325,000 0 0 326,500 332,000 325,000 184,156 60,363,143,250
DL이앤씨 (375500) 44,000 100 .23 44,000 44,500 43,300 131,991 5,800,672,675
DL이앤씨우 (37550K) 17,680 -20 -.11 17,700 17,740 17,550 2,328 41,154,185
DL이앤씨2우(전환) (37550L) 27,750 100 .36 27,300 28,050 27,300 1,804 50,109,050
디앤디플랫폼리츠 (377190) 3,275 50 1.55 3,190 3,295 3,190 93,552 303,525,881
카카오페이 (377300) 32,800 1200 3.8 31,800 33,750 31,600 507,808 16,732,441,275
바이오노트 (377740) 4,910 15 .31 4,885 4,920 4,865 54,446 266,340,847
화승알앤에이 (378850) 3,125 -35 -1.11 3,135 3,155 3,110 43,152 135,018,485
케이카 (381970) 13,050 50 .38 12,920 13,050 12,920 29,958 388,726,890
F&F (383220) 66,600 -800 -1.19 67,400 67,800 66,400 36,562 2,445,046,750
LX홀딩스 (383800) 6,630 -20 -.3 6,640 6,680 6,620 59,408 394,545,015
LX홀딩스1우 (38380K) 7,900 40 .51 7,910 7,910 7,800 474 3,723,170
SK리츠 (395400) 4,985 0 0 5,000 5,090 4,985 149,981 752,883,076
미래에셋글로벌리츠 (396690) 2,755 0 0 2,755 2,760 2,740 24,855 68,314,206
NH올원리츠 (400760) 3,570 25 .71 3,540 3,575 3,520 37,537 133,066,760
SK스퀘어 (402340) 93,800 200 .21 94,200 96,200 93,600 198,850 18,781,863,250
쏘카 (403550) 15,120 -30 -.2 15,100 15,670 15,030 10,322 157,072,335
신한서부티엔디리츠 (404990) 3,180 25 .79 3,185 3,187 3,145 84,285 267,334,935
KB발해인프라 (415640) 7,410 40 .54 7,410 7,410 7,370 24,861 183,964,480
코람코더원리츠 (417310) 4,900 -10 -.2 4,910 4,965 4,870 33,321 163,103,882
KB스타리츠 (432320) 3,830 70 1.86 3,765 3,845 3,765 74,375 283,423,197
HD현대마린솔루션 (443060) 155,500 7700 5.21 150,000 155,600 147,900 301,388 46,049,015,700
유니드비티플러스 (446070) 4,055 15 .37 4,040 4,080 3,995 31,384 126,635,383
삼성FN리츠 (448730) 4,620 0 0 4,620 4,625 4,575 42,373 195,090,384
에코프로머티 (450080) 71,600 900 1.27 71,000 73,900 71,000 553,436 40,147,168,100
코오롱모빌리티그룹 (450140) 2,720 30 1.12 2,675 2,740 2,675 405,237 1,097,622,566
코오롱모빌리티그룹우 (45014K) 4,570 25 .55 4,550 4,570 4,530 3,252 14,837,390
한화리츠 (451800) 3,710 60 1.64 3,650 3,715 3,650 208,290 769,419,253
한화갤러리아 (452260) 1,261 12 .96 1,243 1,287 1,242 867,668 1,097,507,450
한화갤러리아우 (45226K) 2,450 50 2.08 2,375 2,455 2,375 2,118 5,180,215
현대그린푸드 (453340) 13,770 50 .36 13,750 13,820 13,700 29,831 410,326,970
두산로보틱스 (454910) 61,400 -100 -.16 62,100 62,100 61,200 142,623 8,777,864,500
OCI (456040) 59,500 0 0 60,300 60,400 59,100 15,510 924,734,250
이수스페셜티케미컬 (457190) 56,800 2200 4.03 54,200 57,400 53,500 775,838 43,429,278,750
동국씨엠 (460850) 7,090 50 .71 7,000 7,120 6,980 102,512 725,145,070
동국제강 (460860) 9,730 120 1.25 9,600 9,850 9,400 253,280 2,461,199,650
조선내화 (462520) 14,390 10 .07 14,510 14,510 14,260 3,841 55,292,265
시프트업 (462870) 59,100 -400 -.67 59,800 60,800 58,900 138,152 8,292,337,950
STX그린로지스 (465770) 8,330 50 .6 8,290 8,410 8,270 28,388 236,333,685
SK이터닉스 (475150) 14,750 0 0 14,850 14,890 14,640 129,012 1,904,331,010
더본코리아 (475560) 28,450 550 1.97 27,900 28,700 27,850 120,201 3,410,886,250
씨케이솔루션 (480370) 17,600 -1160 -6.18 18,600 19,700 17,270 4,938,650 92,682,360,425
신한글로벌액티브리츠 (481850) 1,557 2 .13 1,559 1,560 1,550 85,947 133,507,128
엠앤씨솔루션 (484870) 84,900 -1200 -1.39 85,200 88,300 82,000 155,375 13,137,283,400
HS효성 (487570) 34,100 250 .74 34,750 34,750 33,100 23,938 808,305,675
한화비전 (489790) 58,300 -800 -1.35 60,000 60,700 57,500 2,484,774 146,797,487,950
GS피앤엘 (499790) 19,220 30 .16 19,310 19,480 19,090 39,080 751,997,840
엘브이엠씨홀딩스 (900140) 1,662 1 .06 1,662 1,677 1,658 221,599 368,792,351
프레스티지바이오파마 (950210) 12,630 -910 -6.72 13,460 13,540 12,370 178,620 2,302,741,690

Leave a Comment