KOSPI 20250325

KOSPI 일별 조회 데이터 [963] (2025-03-25)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,160 40 .65 6,090 6,240 6,090 34,584 212,750,080
KR모터스 (000040) 388 -3 -.77 386 400 386 69,306 27,034,740
경방 (000050) 6,480 50 .78 6,440 6,530 6,400 2,417 15,676,180
삼양홀딩스 (000070) 60,300 -1400 -2.27 61,300 61,900 60,300 12,024 731,518,450
삼양홀딩스우 (000075) 59,800 -400 -.66 60,300 60,300 59,800 655 39,328,000
하이트진로 (000080) 19,770 0 0 19,900 19,910 19,600 102,356 2,018,425,760
하이트진로2우B (000087) 15,190 10 .07 15,360 15,360 15,160 303 4,600,810
유한양행 (000100) 125,800 6200 5.18 120,200 128,600 119,200 2,307,338 289,766,054,850
유한양행우 (000105) 112,800 6100 5.72 108,500 116,800 106,500 33,861 3,826,323,100
CJ대한통운 (000120) 86,500 -1200 -1.37 87,100 87,700 85,200 69,957 6,019,240,250
하이트진로홀딩스 (000140) 8,580 -90 -1.04 8,680 8,720 8,570 34,433 296,423,420
하이트진로홀딩스우 (000145) 10,140 0 0 10,140 10,140 10,010 63 632,060
두산 (000150) 308,500 -5500 -1.75 315,000 326,500 307,500 91,567 28,868,700,500
두산우 (000155) 142,900 -2800 -1.92 145,700 149,800 142,800 8,530 1,242,124,100
두산2우B (000157) 132,500 -2100 -1.56 134,600 138,900 132,100 1,014 136,797,800
성창기업지주 (000180) 1,260 -18 -1.41 1,283 1,284 1,251 53,550 67,407,809
DL (000210) 33,850 -500 -1.46 34,250 35,000 33,800 31,825 1,090,199,550
DL우 (000215) 19,610 100 .51 19,500 19,830 19,390 307 6,006,630
유유제약 (000220) 4,400 -20 -.45 4,420 4,440 4,325 37,841 165,482,660
유유제약1우 (000225) 4,715 -5 -.11 4,720 4,755 4,580 9,670 45,179,320
유유제약2우B (000227) 9,420 -10 -.11 9,540 9,540 9,400 230 2,170,220
일동홀딩스 (000230) 6,330 -140 -2.16 6,410 6,600 6,110 26,391 170,729,425
한국앤컴퍼니 (000240) 16,310 110 .68 16,180 16,380 16,130 110,898 1,804,882,735
기아 (000270) 100,800 2100 2.13 102,900 102,900 100,100 1,515,074 153,317,980,300
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,120 -50 -.35 14,170 14,260 13,920 8,049 113,147,220
노루홀딩스우 (000325) 28,350 -250 -.87 28,600 28,600 28,300 48 1,368,450
한화손해보험 (000370) 4,230 -50 -1.17 4,285 4,290 4,200 312,889 1,329,784,933
삼화페인트 (000390) 6,180 -150 -2.37 6,330 6,370 6,180 92,692 578,258,415
롯데손해보험 (000400) 1,781 -20 -1.11 1,801 1,818 1,781 66,698 119,325,231
대원강업 (000430) 3,700 -10 -.27 3,765 3,920 3,700 193,460 735,018,512
CR홀딩스 (000480) 5,150 -70 -1.34 5,220 5,220 5,140 14,473 74,860,560
대동 (000490) 10,880 -130 -1.18 11,060 11,380 10,730 270,046 2,979,246,275
가온전선 (000500) 47,250 -1900 -3.87 48,700 50,600 47,250 64,209 3,127,010,400
삼일제약 (000520) 12,080 -120 -.98 12,200 12,270 11,500 155,545 1,873,237,765
흥국화재 (000540) 3,205 -65 -1.99 3,245 3,280 3,200 46,268 149,581,470
흥국화재우 (000545) 5,200 0 0 5,240 5,240 5,020 7,385 37,896,440
CS홀딩스 (000590) 71,000 -300 -.42 71,900 71,900 70,800 313 22,295,500
동아쏘시오홀딩스 (000640) 101,700 3000 3.04 99,900 101,700 98,100 11,498 1,149,440,400
천일고속 (000650) 38,800 -150 -.39 39,350 39,350 37,500 68 2,614,150
SK하이닉스 (000660) 208,000 -3500 -1.65 214,500 215,500 208,000 2,262,656 476,236,293,083
영풍 (000670) 487,000 3500 .72 485,000 489,500 482,500 3,374 1,638,533,750
LS네트웍스 (000680) 3,800 -55 -1.43 3,885 3,930 3,775 297,043 1,137,478,082
유수홀딩스 (000700) 5,520 30 .55 5,490 5,530 5,460 16,684 91,600,380
현대건설 (000720) 34,850 1500 4.5 33,800 35,500 33,750 1,156,303 40,356,870,700
현대건설우 (000725) 49,150 -50 -.1 49,200 50,200 48,750 4,154 204,537,025
이화산업 (000760) 10,260 -40 -.39 10,100 10,300 10,060 698 7,154,060
삼성화재 (000810) 372,500 -18500 -4.73 377,500 378,500 370,500 84,078 31,348,461,538
삼성화재우 (000815) 281,500 -15000 -5.06 281,000 284,500 278,000 24,842 6,975,437,500
화천기공 (000850) 27,000 0 0 27,000 27,350 26,850 3,149 85,259,525
강남제비스코 (000860) 23,300 -50 -.21 23,500 23,750 23,250 5,277 123,536,950
한화 (000880) 42,300 -1100 -2.53 44,150 44,150 41,600 505,076 21,407,401,225
한화우 (000885) 41,100 600 1.48 40,500 41,300 40,500 307 12,602,800
한화3우B (00088K) 17,720 -280 -1.56 18,200 18,200 17,390 127,736 2,252,596,216
보해양조 (000890) 504 2 .4 502 518 494 2,656,748 1,343,199,810
유니온 (000910) 5,060 -100 -1.94 5,180 5,200 5,020 191,098 970,459,390
전방 (000950) 19,490 0 0 19,300 19,510 19,210 655 12,704,650
한국주철관 (000970) 6,170 -40 -.64 6,250 6,280 6,130 37,307 231,023,005
DB하이텍 (000990) 45,100 -2700 -5.65 47,900 48,250 44,800 426,290 19,541,542,600
페이퍼코리아 (001020) 701 -9 -1.27 710 710 699 9,565 6,751,909
CJ (001040) 123,300 -2500 -1.99 125,300 127,100 122,300 91,469 11,360,925,750
CJ우 (001045) 67,000 100 .15 66,900 68,000 66,300 11,085 742,686,950
CJ4우(전환) (00104K) 95,500 -400 -.42 96,100 98,500 95,300 12,568 1,215,430,150
JW중외제약 (001060) 22,550 150 .67 22,850 22,850 22,400 66,929 1,510,605,900
JW중외제약우 (001065) 28,250 350 1.25 28,250 28,250 27,850 85 2,384,500
JW중외제약2우B (001067) 60,700 0 0 60,700 60,700 60,700 6 364,200
대한방직 (001070) 5,200 40 .78 5,120 5,280 5,110 6,747 34,897,370
만호제강 (001080) 29,300 1750 6.35 27,350 29,400 27,350 5,140 148,926,525
LX인터내셔널 (001120) 25,700 -100 -.39 25,800 26,150 25,650 152,347 3,943,712,925
대한제분 (001130) 128,500 -200 -.16 131,300 131,300 128,000 1,522 195,940,650
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,590 -40 -1.52 2,645 2,645 2,560 460,027 1,191,146,541
금호전기 (001210) 644 -6 -.92 658 663 631 112,118 71,552,080
동국홀딩스 (001230) 7,520 -70 -.92 7,590 7,640 7,490 27,850 209,830,050
GS글로벌 (001250) 2,785 -175 -5.91 2,900 2,930 2,730 7,441,052 21,056,552,144
남광토건 (001260) 7,750 -60 -.77 7,810 8,000 7,710 21,544 168,111,540
부국증권 (001270) 26,850 -200 -.74 26,900 26,950 26,850 212 5,701,125
부국증권우 (001275) 21,900 50 .23 21,850 21,900 21,800 741 16,194,100
상상인증권 (001290) 420 0 0 419 422 418 28,667 12,020,937
백광산업 (001340) 6,620 -100 -1.49 6,800 6,840 6,620 143,701 960,998,315
삼성제약 (001360) 1,600 -23 -1.42 1,624 1,627 1,587 254,942 409,124,722
SG글로벌 (001380) 3,500 -65 -1.82 3,510 3,790 3,420 6,559,192 23,901,172,448
KG케미칼 (001390) 3,760 -45 -1.18 3,805 3,845 3,760 170,643 646,782,750
태원물산 (001420) 3,330 5 .15 3,325 3,330 3,285 1,125 3,707,905
세아베스틸지주 (001430) 19,580 -240 -1.21 19,640 19,950 19,570 60,754 1,193,595,785
대한전선 (001440) 12,310 -180 -1.44 12,580 12,680 12,240 479,608 5,955,518,555
현대해상 (001450) 22,950 -100 -.43 22,950 23,200 22,900 235,427 5,422,027,250
BYC (001460) 26,700 50 .19 26,650 27,200 26,600 379 10,119,500
BYC우 (001465) 12,430 -70 -.56 12,500 12,500 12,300 2,458 30,379,350
삼부토건 (001470) 381 -33 -7.97 420 421 380 9,294,444 3,657,568,953
현대차증권 (001500) 5,740 -40 -.69 5,790 5,820 5,730 417,854 2,409,817,610
SK증권 (001510) 465 -1 -.21 466 468 463 490,175 227,783,151
SK증권우 (001515) 1,671 -12 -.71 1,691 1,691 1,671 3,109 5,220,603
동양 (001520) 575 -14 -2.38 593 595 568 455,248 263,157,134
동양우 (001525) 4,070 15 .37 4,090 4,090 4,070 55 224,325
동양2우B (001527) 7,960 -210 -2.57 8,170 8,170 7,950 969 7,792,760
DI동일 (001530) 44,800 -150 -.33 44,750 45,350 44,200 45,132 2,015,022,475
조비 (001550) 10,330 -20 -.19 10,350 10,430 10,190 9,168 94,033,230
제일연마 (001560) 8,700 -250 -2.79 8,830 9,010 8,700 3,150 27,832,640
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 494 1 .2 493 495 484 79,434 38,825,804
종근당홀딩스 (001630) 43,250 100 .23 43,500 43,500 42,850 4,109 176,786,875
대상 (001680) 24,350 -800 -3.18 25,150 25,250 23,950 126,649 3,100,837,050
대상우 (001685) 17,790 -220 -1.22 17,970 18,020 17,750 4,904 87,772,780
신영증권 (001720) 80,500 -200 -.25 80,100 81,700 80,100 9,980 805,074,400
SK네트웍스 (001740) 4,385 -10 -.23 4,395 4,420 4,370 134,713 591,027,571
한양증권 (001750) 12,080 -20 -.17 12,190 12,190 12,040 16,121 194,718,140
한양증권우 (001755) 12,710 0 0 12,740 12,780 12,620 1,208 15,323,030
SHD (001770) 14,990 0 0 14,990 15,000 14,860 767 11,448,150
알루코 (001780) 2,150 -50 -2.27 2,195 2,225 2,140 300,441 651,071,193
대한제당 (001790) 2,820 -5 -.18 2,810 2,835 2,800 70,585 198,600,482
대한제당우 (001795) 2,290 -15 -.65 2,260 2,300 2,260 12,948 29,551,035
오리온홀딩스 (001800) 16,200 330 2.08 15,980 16,200 15,920 128,622 2,069,291,915
삼화콘덴서 (001820) 26,900 -850 -3.06 28,150 28,150 26,900 46,622 1,272,637,025
KISCO홀딩스 (001940) 19,530 -210 -1.06 19,740 19,830 19,420 8,607 168,571,695
코오롱 (002020) 23,650 -1300 -5.21 24,800 25,000 23,500 240,979 5,862,211,925
코오롱우 (002025) 14,700 -230 -1.54 14,860 14,990 14,530 8,224 121,021,805
아세아 (002030) 262,000 -5500 -2.06 269,500 269,500 258,500 2,403 628,305,500
비비안 (002070) 780 1 .13 793 793 776 104,742 81,611,298
경농 (002100) 9,050 -40 -.44 9,050 9,140 9,040 15,712 142,297,995
고려산업 (002140) 2,660 -60 -2.21 2,730 2,765 2,660 272,864 740,997,021
도화엔지니어링 (002150) 6,460 -80 -1.22 6,550 6,580 6,460 35,817 232,951,490
삼양통상 (002170) 47,600 0 0 47,450 47,950 47,450 1,670 79,556,750
한국수출포장 (002200) 2,745 0 0 2,730 2,765 2,720 23,402 64,136,375
동성제약 (002210) 3,825 10 .26 3,815 3,840 3,750 28,182 106,695,107
한일철강 (002220) 1,905 41 2.2 1,874 1,912 1,861 36,355 69,165,156
고려제강 (002240) 17,260 -310 -1.76 17,670 17,670 17,260 16,256 281,994,405
아세아제지 (002310) 7,100 -140 -1.93 7,240 7,250 7,080 205,861 1,464,782,250
한진 (002320) 19,300 -210 -1.08 19,500 19,550 19,260 26,735 519,645,370
넥센타이어 (002350) 5,530 30 .55 5,510 5,710 5,450 240,379 1,340,682,515
넥센타이어1우B (002355) 2,810 -15 -.53 2,855 2,865 2,805 28,931 81,791,250
SH에너지화학 (002360) 463 -3 -.64 463 469 460 210,802 97,574,524
KCC (002380) 274,500 -7500 -2.66 280,000 281,500 274,000 13,347 3,688,790,750
한독 (002390) 11,440 20 .18 11,360 11,800 11,310 42,628 492,362,840
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,995 -45 -.89 5,160 5,160 4,995 2,700 13,616,775
삼익악기 (002450) 1,165 -2 -.17 1,167 1,167 1,149 105,402 121,800,497
HS화성 (002460) 9,600 40 .42 9,560 9,770 9,520 25,058 241,206,160
조흥 (002600) 164,500 -1300 -.78 165,800 166,100 164,500 10 1,650,800
제일파마홀딩스 (002620) 7,870 270 3.55 7,690 9,100 7,620 1,057,248 8,832,109,460
오리엔트바이오 (002630) 1,212 -158 -11.53 1,337 1,339 1,205 5,590,808 7,030,855,405
동일제강 (002690) 1,233 0 0 1,223 1,265 1,221 4,968 6,103,606
신일전자 (002700) 1,502 1 .07 1,500 1,516 1,496 176,244 264,676,067
TCC스틸 (002710) 25,350 -1050 -3.98 26,550 26,950 25,350 108,817 2,819,334,625
국제약품 (002720) 4,650 -15 -.32 4,710 4,710 4,610 55,623 259,117,382
보락 (002760) 1,047 -7 -.66 1,054 1,061 1,041 104,327 109,313,707
진흥기업 (002780) 740 -6 -.8 744 751 730 359,468 265,247,863
진흥기업우B (002785) 3,140 0 0 3,260 3,260 3,130 436 1,393,800
진흥기업2우B (002787) 9,720 20 .21 9,720 9,720 9,720 1 9,720
아모레G (002790) 21,250 -200 -.93 21,450 21,600 21,100 95,112 2,025,269,800
아모레G우 (002795) 9,170 -50 -.54 9,220 9,250 9,100 4,001 36,619,425
아모레G3우(전환) (00279K) 18,050 -50 -.28 18,050 18,110 17,900 9,711 174,239,760
삼영무역 (002810) 13,630 80 .59 13,510 13,730 13,470 21,654 295,155,160
SUN&L (002820) 2,880 120 4.35 2,770 2,880 2,730 2,931 8,238,150
미원상사 (002840) 183,900 400 .22 183,300 184,300 182,200 1,261 231,076,800
신풍 (002870) 1,252 -20 -1.57 1,226 1,321 1,173 466,952 578,754,872
대유에이텍 (002880) 901 -10 -1.1 863 914 863 135,556 119,507,095
TYM (002900) 4,565 -80 -1.72 4,655 4,715 4,540 208,905 961,749,782
유성기업 (002920) 1,836 4 .22 1,840 1,841 1,834 6,065 11,134,696
한국쉘석유 (002960) 344,500 9000 2.68 335,500 345,500 331,000 15,074 5,144,397,000
금호건설 (002990) 2,610 -25 -.95 2,660 2,660 2,585 44,613 116,695,140
금호건설우 (002995) 11,720 -330 -2.74 11,860 12,050 11,700 2,440 28,795,750
부광약품 (003000) 4,570 -20 -.44 4,610 4,625 4,535 109,596 501,461,439
혜인 (003010) 4,900 -85 -1.71 4,990 5,030 4,885 62,170 307,810,957
세아제강지주 (003030) 234,000 -16000 -6.4 250,000 254,000 231,500 22,827 5,434,947,000
에이프로젠바이오로직스 (003060) 781 -23 -2.86 804 818 779 475,015 376,196,093
코오롱글로벌 (003070) 8,610 -90 -1.03 8,700 8,760 8,590 30,866 266,411,985
코오롱글로벌우 (003075) 15,100 -100 -.66 15,300 15,400 15,100 874 13,264,240
성보화학 (003080) 2,430 -30 -1.22 2,450 2,455 2,425 116,632 293,949,580
대웅 (003090) 20,150 360 1.82 19,540 20,500 19,540 18,000 358,932,750
일성아이에스 (003120) 15,290 50 .33 15,220 15,290 15,220 1,256 19,170,850
디아이 (003160) 14,500 -590 -3.91 15,260 15,370 14,220 677,475 9,916,435,075
일신방직 (003200) 8,060 -60 -.74 8,120 8,160 8,020 8,828 71,293,030
대원제약 (003220) 13,790 -140 -1.01 13,990 13,990 13,790 99,397 1,377,029,300
삼양식품 (003230) 877,000 -11000 -1.24 897,000 909,000 864,000 42,693 37,722,585,500
태광산업 (003240) 691,000 -18000 -2.54 707,000 714,000 679,000 1,550 1,071,949,000
흥아해운 (003280) 1,705 -80 -4.48 1,711 1,758 1,690 6,475,060 11,133,705,021
한일홀딩스 (003300) 13,860 -140 -1 14,000 14,010 13,850 37,487 521,637,785
한국화장품제조 (003350) 51,700 -700 -1.34 52,100 52,400 50,900 80,534 4,156,866,400
유화증권 (003460) 2,320 0 0 2,320 2,325 2,315 7,228 16,758,985
유화증권우 (003465) 2,360 45 1.94 2,365 2,365 2,290 96 226,745
유안타증권 (003470) 2,820 0 0 2,825 2,845 2,810 494,165 1,393,038,818
유안타증권우 (003475) 3,050 10 .33 3,040 3,060 3,035 96,919 295,323,862
한진중공업홀딩스 (003480) 3,560 0 0 3,520 3,565 3,520 18,022 63,892,062
대한항공 (003490) 22,450 150 .67 22,350 22,550 22,250 888,950 19,884,528,075
대한항공우 (003495) 21,650 -100 -.46 21,750 21,950 21,550 1,845 40,327,200
영진약품 (003520) 1,973 -4 -.2 1,980 1,985 1,967 106,666 210,338,201
한화투자증권 (003530) 3,435 -50 -1.43 3,515 3,530 3,420 485,477 1,677,409,098
한화투자증권우 (003535) 5,840 -10 -.17 5,880 5,910 5,840 3,076 18,047,180
대신증권 (003540) 16,150 -1120 -6.49 16,300 16,420 16,110 420,808 6,821,697,785
대신증권우 (003545) 15,250 -860 -5.34 15,000 15,420 14,990 425,302 6,468,697,050
대신증권2우B (003547) 14,610 -970 -6.23 14,510 14,720 14,510 178,364 2,612,149,220
LG (003550) 67,500 -2200 -3.16 67,200 67,800 66,300 322,748 21,743,856,900
LG우 (003555) 55,400 -1900 -3.32 55,400 55,500 54,700 27,253 1,504,075,850
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 31,550 -2000 -5.96 33,550 33,600 31,000 238,560 7,568,896,025
HLB글로벌 (003580) 3,375 -40 -1.17 3,455 3,575 3,355 495,588 1,719,121,256
방림 (003610) 3,735 35 .95 3,540 3,760 3,540 86,448 319,262,670
KG모빌리티 (003620) 3,815 35 .93 3,780 3,840 3,760 162,853 618,585,120
미창석유 (003650) 98,500 -1200 -1.2 99,700 100,000 97,500 1,340 132,180,700
포스코퓨처엠 (003670) 135,700 -800 -.59 138,800 142,300 135,500 262,187 36,274,702,800
한성기업 (003680) 4,840 0 0 4,840 4,880 4,780 25,830 125,032,315
코리안리 (003690) 8,230 90 1.11 8,140 8,280 8,110 609,435 5,000,181,125
삼영 (003720) 4,020 20 .5 4,050 4,080 3,985 126,474 509,380,700
진양산업 (003780) 7,320 10 .14 7,310 7,420 7,180 126,784 922,923,990
대한화섬 (003830) 113,000 1000 .89 113,100 113,100 111,300 218 24,321,000
보령 (003850) 9,430 50 .53 9,410 9,510 9,370 159,191 1,504,738,055
남양유업 (003920) 70,500 -300 -.42 70,800 72,300 70,300 14,167 1,006,129,250
남양유업우 (003925) 36,700 -350 -.94 37,300 38,400 36,300 6,425 235,387,150
사조대림 (003960) 39,700 -600 -1.49 40,300 41,200 39,650 25,691 1,026,914,350
롯데정밀화학 (004000) 40,550 -300 -.73 40,850 40,900 40,000 50,582 2,036,173,700
현대제철 (004020) 27,450 -2050 -6.95 31,000 31,100 26,900 2,146,662 61,352,022,150
SG세계물산 (004060) 322 1 .31 322 324 317 356,885 114,822,986
신흥 (004080) 14,600 -50 -.34 14,700 14,700 14,600 207 3,028,950
한국석유 (004090) 12,680 -160 -1.25 12,780 12,960 12,650 88,077 1,122,148,985
태양금속 (004100) 2,640 -20 -.75 2,660 2,690 2,580 268,826 706,802,981
태양금속우 (004105) 4,275 -75 -1.72 4,260 4,300 4,200 12,295 51,960,090
동방 (004140) 2,200 -30 -1.35 2,225 2,285 2,175 266,932 592,044,377
한솔홀딩스 (004150) 2,510 0 0 2,510 2,520 2,495 42,793 107,116,968
신세계 (004170) 145,600 -1000 -.68 146,200 148,000 145,200 16,303 2,377,339,950
NPC (004250) 3,900 -40 -1.02 3,920 4,015 3,900 16,744 65,913,222
NPC우 (004255) 2,400 10 .42 2,400 2,400 2,365 2,254 5,352,260
남성 (004270) 1,056 -15 -1.4 1,080 1,080 1,044 84,137 89,174,072
현대약품 (004310) 3,235 0 0 3,245 3,255 3,210 24,852 80,447,300
세방 (004360) 11,590 -90 -.77 11,710 11,750 11,540 21,117 244,921,745
세방우 (004365) 7,610 -60 -.78 7,700 7,940 7,590 8,780 67,645,720
농심 (004370) 412,500 -8500 -2.02 415,500 424,000 408,500 33,219 13,739,701,750
삼익THK (004380) 10,690 -630 -5.57 11,400 11,460 10,690 381,083 4,184,334,880
서울식품 (004410) 145 2 1.4 143 146 143 1,391,776 201,270,031
서울식품우 (004415) 1,207 -1 -.08 1,215 1,215 1,202 7,888 9,497,479
송원산업 (004430) 12,700 -370 -2.83 13,000 13,250 12,690 56,844 734,543,040
삼일씨엔에스 (004440) 4,030 -60 -1.47 4,090 4,125 4,020 18,222 73,906,229
삼화왕관 (004450) 30,800 100 .33 30,700 31,150 30,550 1,502 46,142,500
세방전지 (004490) 72,900 3700 5.35 70,800 74,700 70,800 105,643 7,702,126,950
깨끗한나라 (004540) 2,215 -55 -2.42 2,260 2,280 2,185 138,717 308,068,505
깨끗한나라우 (004545) 11,710 0 0 11,710 11,710 11,710 231 2,705,010
현대비앤지스틸 (004560) 12,620 -190 -1.48 13,290 13,750 12,620 131,324 1,712,202,630
삼천리 (004690) 89,800 -100 -.11 90,000 90,800 89,700 5,951 536,584,200
조광피혁 (004700) 51,400 200 .39 51,200 52,000 50,700 3,218 164,531,500
한솔테크닉스 (004710) 4,430 245 5.85 4,160 4,430 4,160 262,397 1,145,041,753
팜젠사이언스 (004720) 4,090 5 .12 4,025 4,110 4,000 24,259 98,315,155
써니전자 (004770) 2,200 20 .92 2,170 2,200 2,135 265,097 574,132,181
효성 (004800) 47,550 350 .74 47,500 47,900 47,300 8,886 422,402,275
덕성 (004830) 7,290 310 4.44 7,020 7,370 6,960 872,689 6,277,248,550
덕성우 (004835) 10,960 310 2.91 10,800 11,120 10,550 31,155 337,448,990
DRB동일 (004840) 3,990 -105 -2.56 4,100 4,120 3,990 14,475 58,348,425
티웨이홀딩스 (004870) 682 -13 -1.87 696 706 682 295,767 203,797,322
동일산업 (004890) 40,000 0 0 40,000 40,300 39,950 1,616 64,631,800
조광페인트 (004910) 5,660 -40 -.7 5,760 5,760 5,620 34,985 197,927,800
씨아이테크 (004920) 1,053 14 1.35 1,047 1,070 1,029 35,267 36,868,654
한신공영 (004960) 6,210 10 .16 6,240 6,250 6,120 12,329 76,093,900
신라교역 (004970) 8,770 -20 -.23 8,790 8,830 8,690 20,423 178,469,540
성신양회 (004980) 7,130 -90 -1.25 7,250 7,250 7,110 42,912 307,025,545
성신양회우 (004985) 10,680 -60 -.56 10,740 10,890 10,500 1,740 18,514,865
롯데지주 (004990) 23,200 -50 -.22 23,150 23,250 22,900 65,210 1,503,337,925
롯데지주우 (00499K) 26,900 -200 -.74 26,600 27,100 26,600 58 1,554,250
휴스틸 (005010) 5,380 -350 -6.11 5,730 5,780 5,280 2,988,464 16,357,858,115
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 46,400 -1100 -2.32 48,300 48,600 46,350 220,989 10,445,858,425
SGC에너지 (005090) 22,500 -200 -.88 22,700 22,750 22,400 21,119 476,355,625
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 93,700 -3800 -3.9 97,000 97,500 93,500 56,790 5,396,007,150
녹십자홀딩스 (005250) 13,790 120 .88 13,680 13,800 13,640 41,007 562,751,880
녹십자홀딩스2우 (005257) 20,950 200 .96 20,950 20,950 20,650 155 3,224,450
롯데칠성 (005300) 111,000 -1200 -1.07 111,600 113,500 110,300 14,415 1,602,305,250
롯데칠성우 (005305) 65,500 -100 -.15 65,900 65,900 65,200 1,717 112,340,800
온타이드 (005320) 455 10 2.25 441 455 438 91,535 40,818,008
모나미 (005360) 2,010 0 0 2,000 2,020 2,000 34,994 70,153,182
현대차 (005380) 220,000 7000 3.29 228,500 229,000 218,500 2,097,056 467,110,952,750
현대차우 (005385) 158,100 4800 3.13 158,000 158,800 156,900 184,719 29,168,762,150
현대차2우B (005387) 161,200 4000 2.54 163,200 164,900 159,600 160,703 25,941,180,150
현대차3우B (005389) 157,200 3700 2.41 158,000 159,800 156,200 20,454 3,216,806,300
신성통상 (005390) 2,135 -20 -.93 2,165 2,165 2,115 88,066 188,259,615
코스모화학 (005420) 17,840 -170 -.94 18,210 18,370 17,800 69,685 1,254,050,465
한국공항 (005430) 50,500 0 0 50,300 50,700 49,950 9,624 483,603,550
현대지에프홀딩스 (005440) 5,120 -180 -3.4 5,340 5,350 5,110 172,644 898,309,495
POSCO홀딩스 (005490) 307,500 -1000 -.32 311,000 313,000 307,000 268,530 82,909,679,595
삼진제약 (005500) 17,750 50 .28 17,650 17,800 17,650 8,035 142,484,230
SPC삼립 (005610) 61,000 3500 6.09 60,300 62,600 58,500 233,031 14,170,473,850
삼영전자 (005680) 10,020 140 1.42 9,900 10,020 9,880 9,358 93,295,140
파미셀 (005690) 11,080 -490 -4.24 11,700 11,790 10,760 1,851,935 20,852,890,025
넥센 (005720) 4,675 35 .75 4,715 4,780 4,650 78,474 370,624,837
넥센우 (005725) 3,170 40 1.28 3,175 3,175 3,140 943 2,988,335
크라운해태홀딩스 (005740) 5,390 -20 -.37 5,410 5,440 5,380 12,765 68,974,050
크라운해태홀딩스우 (005745) 7,760 -30 -.39 7,840 7,840 7,690 203 1,576,450
대림B&Co (005750) 3,960 -10 -.25 3,940 4,005 3,895 24,826 97,996,130
신영와코루 (005800) 10,200 -20 -.2 10,300 10,470 10,080 23,725 241,936,690
풍산홀딩스 (005810) 27,800 -750 -2.63 28,200 28,550 27,750 31,826 894,875,600
원림 (005820) 14,000 80 .57 13,870 14,210 13,680 2,915 40,751,560
DB손해보험 (005830) 98,000 -100 -.1 98,200 98,800 97,700 245,734 24,129,628,300
에스엘 (005850) 39,100 200 .51 41,150 41,450 38,550 607,139 24,299,213,500
휴니드 (005870) 9,620 -910 -8.64 10,530 10,580 9,410 3,467,855 34,383,587,155
대한해운 (005880) 1,693 -12 -.7 1,697 1,711 1,684 1,665,913 2,826,505,866
삼성전자 (005930) 59,800 -700 -1.16 60,900 61,100 59,500 17,259,455 1,039,802,205,362
삼성전자우 (005935) 49,250 -450 -.91 50,100 50,300 49,100 1,592,698 78,997,458,218
NH투자증권 (005940) 14,930 160 1.08 14,680 14,940 14,680 460,750 6,859,197,075
NH투자증권우 (005945) 13,370 40 .3 13,330 13,390 13,300 184,769 2,463,772,300
이수화학 (005950) 6,020 -80 -1.31 6,110 6,180 6,000 60,179 364,555,045
동부건설 (005960) 3,480 0 0 3,500 3,525 3,465 11,625 40,564,143
동부건설우 (005965) 18,050 -150 -.82 18,200 18,200 18,030 290 5,238,790
동원산업 (006040) 37,250 -550 -1.46 37,800 37,900 36,600 9,943 370,372,650
화승인더 (006060) 4,940 -10 -.2 4,950 4,995 4,860 243,433 1,191,490,198
사조오양 (006090) 8,260 0 0 8,280 8,310 8,200 4,565 37,653,210
삼아알미늄 (006110) 28,200 -100 -.35 28,500 28,700 28,050 25,518 721,843,475
SK디스커버리 (006120) 39,050 -1600 -3.94 40,300 40,750 38,600 33,216 1,303,104,100
SK디스커버리우 (006125) 32,700 -1100 -3.25 34,350 34,350 32,700 7,373 246,513,600
한국전자홀딩스 (006200) 700 -3 -.43 703 705 689 54,354 37,751,045
제주은행 (006220) 7,760 -140 -1.77 7,880 7,950 7,760 60,325 472,703,160
LS (006260) 113,400 -2900 -2.49 117,800 117,800 111,700 154,246 17,634,304,000
녹십자 (006280) 133,400 1400 1.06 132,500 134,300 131,500 22,800 3,032,184,500
대원전선 (006340) 2,840 -50 -1.73 2,915 2,940 2,840 806,324 2,319,248,152
대원전선우 (006345) 3,700 -60 -1.6 3,800 3,890 3,700 28,072 106,966,820
GS건설 (006360) 17,180 -260 -1.49 17,390 17,670 17,060 344,361 5,939,397,105
대구백화점 (006370) 8,020 -420 -4.98 8,440 8,480 7,940 40,934 333,456,360
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,210 -170 -1.18 14,380 14,470 14,040 16,145 230,206,675
삼성SDI (006400) 202,000 500 .25 204,000 205,500 199,900 249,627 50,441,762,100
삼성SDI우 (006405) 120,200 600 .5 119,800 121,900 119,800 8,057 974,402,400
인스코비 (006490) 1,340 13 .98 1,327 1,373 1,315 320,049 426,465,105
대림통상 (006570) 2,415 110 4.77 2,305 2,415 2,305 7,884 18,691,390
대한유화 (006650) 92,500 -3200 -3.34 95,300 96,900 92,100 26,069 2,432,228,100
삼성공조 (006660) 16,030 -580 -3.49 16,580 16,930 15,940 580,789 9,480,059,260
영풍제지 (006740) 986 -9 -.9 992 999 986 171,950 170,284,765
미래에셋증권 (006800) 9,920 160 1.64 9,760 9,960 9,760 924,792 9,154,437,715
미래에셋증권우 (006805) 4,735 -40 -.84 4,770 4,770 4,685 114,391 539,633,126
미래에셋증권2우B (00680K) 4,285 -5 -.12 4,285 4,300 4,275 405,346 1,737,981,970
AK홀딩스 (006840) 10,100 -240 -2.32 10,340 10,340 10,100 4,396 44,749,810
신송홀딩스 (006880) 6,810 -200 -2.85 7,010 7,070 6,790 109,678 754,594,690
태경케미컬 (006890) 11,630 -100 -.85 11,660 11,800 11,510 31,576 366,535,215
우성 (006980) 14,470 90 .63 14,380 14,770 14,380 742 10,765,480
GS리테일 (007070) 14,890 -110 -.73 14,920 15,010 14,720 137,244 2,033,704,390
일신석재 (007110) 1,901 -50 -2.56 1,940 1,963 1,885 977,607 1,872,570,263
미래아이앤지 (007120) 777 -4 -.51 781 787 775 50,143 39,045,655
사조산업 (007160) 33,700 -100 -.3 33,850 34,600 33,700 5,838 198,671,750
벽산 (007210) 2,160 5 .23 2,155 2,170 2,125 168,467 361,698,935
한국특강 (007280) 1,739 -1 -.06 1,740 1,789 1,730 90,425 157,737,839
오뚜기 (007310) 414,000 -1500 -.36 413,000 420,500 412,000 3,459 1,433,025,000
DN오토모티브 (007340) 21,900 0 0 22,200 22,200 21,600 50,914 1,112,575,250
에이프로젠 (007460) 750 -17 -2.22 768 787 747 1,966,935 1,503,101,304
샘표 (007540) 41,700 -350 -.83 41,750 42,000 41,700 2,340 97,941,750
일양약품 (007570) 10,040 -110 -1.08 10,100 10,150 9,820 211,582 2,105,831,815
일양약품우 (007575) 10,400 -1600 -13.33 11,380 11,540 10,210 17,281 181,808,750
동방아그로 (007590) 5,990 -30 -.5 6,020 6,030 5,985 2,410 14,460,260
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 37,150 -800 -2.11 38,300 38,850 36,350 1,396,266 52,328,225,075
국도화학 (007690) 30,150 -100 -.33 30,250 30,600 30,100 3,828 115,783,625
F&F홀딩스 (007700) 12,380 50 .41 12,330 12,570 12,330 4,114 50,954,160
코리아써키트 (007810) 12,370 -350 -2.75 13,170 13,370 12,310 401,040 5,203,546,460
코리아써우 (007815) 5,870 -170 -2.81 6,050 6,090 5,850 1,838 10,989,770
코리아써키트2우B (00781K) 5,400 -30 -.55 5,420 5,560 5,350 485 2,613,780
서연 (007860) 8,170 -10 -.12 8,450 8,530 7,940 347,891 2,838,245,685
TP (007980) 1,351 1 .07 1,352 1,363 1,344 71,843 97,060,509
사조동아원 (008040) 1,060 -2 -.19 1,065 1,071 1,049 452,217 479,196,931
대덕 (008060) 7,150 -20 -.28 7,180 7,190 7,120 106,928 765,210,210
대덕1우 (00806K) 7,330 -60 -.81 7,380 7,380 7,270 332 2,419,630
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,985 -105 -2.06 5,090 5,090 4,975 27,452 137,824,015
NI스틸 (008260) 3,395 -15 -.44 3,410 3,425 3,375 54,219 184,020,205
남선알미늄 (008350) 1,440 12 .84 1,429 1,454 1,420 778,603 1,121,616,184
남선알미우 (008355) 15,050 240 1.62 14,630 15,210 14,630 652 9,856,260
문배철강 (008420) 2,465 -45 -1.79 2,515 2,555 2,325 668,945 1,626,475,715
서흥 (008490) 14,810 -500 -3.27 15,170 15,400 14,780 31,257 467,537,040
일정실업 (008500) 11,140 180 1.64 10,960 11,500 10,790 2,615 28,946,810
윌비스 (008600) 296 -31 -9.48 331 364 288 11,404,544 3,671,788,104
아남전자 (008700) 1,503 -47 -3.03 1,559 1,570 1,501 904,148 1,382,010,893
율촌화학 (008730) 29,050 -650 -2.19 29,700 30,300 28,700 71,066 2,092,843,500
호텔신라 (008770) 40,500 -350 -.86 40,650 41,250 40,100 59,672 2,419,274,175
호텔신라우 (008775) 33,500 -550 -1.62 34,450 34,500 33,500 10,493 355,223,150
금비 (008870) 55,100 -200 -.36 55,800 55,800 55,100 689 38,220,000
한미사이언스 (008930) 28,600 400 1.42 28,150 28,600 27,950 48,574 1,372,515,050
동양철관 (008970) 1,131 20 1.8 1,111 1,239 1,094 100,856,113 118,255,288,827
KCTC (009070) 3,720 -70 -1.85 3,770 3,835 3,710 46,846 175,840,965
경인전자 (009140) 18,720 -100 -.53 19,190 19,190 18,550 3,730 70,257,330
삼성전기 (009150) 137,600 0 0 139,000 140,300 136,800 214,304 29,656,407,650
삼성전기우 (009155) 61,200 -400 -.65 61,800 62,000 60,900 3,242 199,167,800
SIMPAC (009160) 3,955 20 .51 3,940 4,010 3,940 60,104 238,724,410
한솔로지스틱스 (009180) 2,375 40 1.71 2,335 2,375 2,310 212,288 499,011,722
대양금속 (009190) 1,425 24 1.71 1,388 1,460 1,388 243,437 349,229,697
무림페이퍼 (009200) 2,040 -5 -.24 2,045 2,060 2,035 55,404 113,472,995
한샘 (009240) 43,950 200 .46 43,550 43,950 43,550 11,922 522,012,400
신원 (009270) 1,271 0 0 1,271 1,290 1,257 435,902 553,438,307
광동제약 (009290) 5,480 -10 -.18 5,510 5,560 5,480 35,201 193,625,505
참엔지니어링 (009310) 300 6 2.04 294 305 293 276,032 82,544,528
아진전자부품 (009320) 1,028 24 2.39 1,004 1,062 1,004 71,150 73,744,038
태영건설 (009410) 2,945 60 2.08 2,885 3,095 2,825 1,726,494 5,097,962,257
태영건설우 (009415) 6,450 290 4.71 6,290 6,750 6,100 24,468 156,145,580
한올바이오파마 (009420) 30,150 1450 5.05 29,200 30,150 28,850 531,655 15,807,719,850
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 74,800 -400 -.53 76,200 76,300 74,600 46,134 3,469,986,400
한창제지 (009460) 693 2 .29 691 701 685 81,091 55,992,475
삼화전기 (009470) 33,200 -3350 -9.17 37,100 37,350 33,150 211,692 7,285,320,200
HD한국조선해양 (009540) 207,000 -4000 -1.9 212,000 214,000 206,000 183,485 38,111,197,000
무림P&P (009580) 2,900 30 1.05 2,875 2,940 2,870 138,257 400,545,423
모토닉 (009680) 9,400 80 .86 9,360 9,480 9,330 47,708 448,543,225
삼정펄프 (009770) 25,000 -450 -1.77 25,200 25,450 24,950 4,405 110,535,900
플레이그램 (009810) 312 -5 -1.58 317 317 312 175,913 55,336,493
한화솔루션 (009830) 19,540 -360 -1.81 20,050 20,150 19,470 881,483 17,445,734,690
한화솔루션우 (009835) 17,750 -360 -1.99 18,200 18,250 17,740 5,121 92,327,185
명신산업 (009900) 9,180 170 1.89 9,230 9,750 9,170 860,571 8,119,630,815
영원무역홀딩스 (009970) 94,000 200 .21 92,000 95,000 92,000 11,801 1,104,691,200
한국내화 (010040) 2,085 -65 -3.02 2,140 2,170 2,080 75,361 159,037,820
OCI홀딩스 (010060) 74,200 -1800 -2.37 75,900 76,700 74,000 57,661 4,331,094,200
한국무브넥스 (010100) 4,740 -75 -1.56 5,070 5,150 4,740 1,472,169 7,263,355,297
LS ELECTRIC (010120) 191,200 300 .16 192,800 197,800 190,900 286,928 55,585,249,150
고려아연 (010130) 824,000 5000 .61 821,000 830,000 818,000 14,056 11,574,776,500
삼성중공업 (010140) 14,000 -670 -4.57 14,650 14,740 13,960 8,624,345 121,924,618,340
우진아이엔에스 (010400) 2,690 -70 -2.54 2,760 2,770 2,685 14,441 39,080,250
한솔PNS (010420) 1,176 1 .09 1,176 1,204 1,171 61,497 72,478,471
에스엠벡셀 (010580) 1,215 -9 -.74 1,230 1,230 1,197 32,304 39,138,453
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 103,200 -2000 -1.9 104,500 105,300 102,800 192,769 19,979,534,250
진양폴리 (010640) 5,700 50 .88 5,660 5,780 5,580 28,464 161,294,795
화천기계 (010660) 3,050 10 .33 3,055 3,070 3,015 112,072 340,626,345
화신 (010690) 8,960 300 3.46 9,690 9,950 8,940 3,767,732 35,383,714,640
평화홀딩스 (010770) 6,930 150 2.21 6,950 7,100 6,640 599,804 4,118,947,450
아이에스동서 (010780) 17,000 140 .83 16,830 17,750 16,830 70,669 1,222,971,110
퍼스텍 (010820) 3,530 -155 -4.21 3,650 3,700 3,510 753,630 2,694,680,706
S-Oil (010950) 57,800 100 .17 57,800 58,000 57,300 105,665 6,089,806,400
S-Oil우 (010955) 37,700 -200 -.53 37,800 38,000 37,700 2,888 109,183,475
삼호개발 (010960) 3,055 -15 -.49 3,050 3,090 3,050 16,029 49,232,285
진원생명과학 (011000) 2,065 -20 -.96 2,085 2,115 2,060 238,456 495,657,928
LG이노텍 (011070) 167,300 3600 2.2 165,400 168,200 164,600 144,904 24,137,206,200
에넥스 (011090) 514 1 .19 509 540 508 106,001 55,009,942
CJ씨푸드 (011150) 3,115 -50 -1.58 3,155 3,190 3,105 198,503 623,552,435
CJ씨푸드1우 (011155) 15,710 -490 -3.02 16,210 16,210 15,100 756 12,030,570
롯데케미칼 (011170) 66,300 -1600 -2.36 67,900 68,300 65,700 121,017 8,031,141,200
HMM (011200) 20,550 200 .98 20,350 21,000 20,350 1,784,934 36,844,679,800
현대위아 (011210) 48,800 300 .62 50,400 50,400 48,300 190,730 9,396,975,650
삼화전자 (011230) 4,295 -40 -.92 4,360 4,465 4,220 199,132 861,544,135
태림포장 (011280) 2,035 -10 -.49 2,045 2,080 2,030 81,024 165,855,192
성안머티리얼스 (011300) 605 9 1.51 593 609 582 512,958 304,762,142
유니켐 (011330) 1,396 0 0 1,380 1,480 1,380 169,859 241,665,124
부산산업 (011390) 66,900 -1500 -2.19 68,200 68,700 66,000 10,241 687,864,950
갤럭시아에스엠 (011420) 1,960 -3 -.15 1,963 1,976 1,945 173,054 338,463,601
한농화성 (011500) 16,160 -420 -2.53 16,650 16,970 16,010 233,455 3,809,528,785
와이투솔루션 (011690) 2,350 5 .21 2,400 2,410 2,305 153,802 359,607,991
한신기계 (011700) 2,960 -50 -1.66 2,980 3,050 2,960 110,462 331,678,402
현대코퍼레이션 (011760) 23,350 -750 -3.11 24,200 24,450 23,200 48,883 1,153,314,175
금호석유 (011780) 117,000 -2200 -1.85 119,600 121,000 116,500 90,144 10,589,542,800
금호석유우 (011785) 52,800 -800 -1.49 53,500 53,500 52,700 2,928 154,915,850
SKC (011790) 116,600 -2600 -2.18 120,800 121,300 116,300 169,517 20,052,299,200
STX (011810) 3,905 -105 -2.62 4,030 4,050 3,900 128,675 508,943,632
신성이엔지 (011930) 1,205 -5 -.41 1,214 1,231 1,201 507,662 614,200,109
DB (012030) 1,307 -44 -3.26 1,338 1,365 1,307 302,853 402,651,684
영흥 (012160) 400 1 .25 396 400 396 37,753 15,023,105
아센디오 (012170) 3,545 20 .57 3,700 3,895 3,490 1,131,379 4,167,657,129
계양전기 (012200) 1,496 3 .2 1,495 1,515 1,487 18,187 27,147,159
계양전기우 (012205) 3,475 115 3.42 3,310 3,480 3,310 4,426 14,797,260
영화금속 (012280) 794 9 1.15 785 810 785 60,579 48,303,662
경동인베스트 (012320) 63,900 -600 -.93 64,000 65,800 63,000 14,801 944,567,700
현대모비스 (012330) 281,500 2000 .72 288,000 289,000 279,500 358,202 101,512,476,371
한화에어로스페이스 (012450) 654,000 -21000 -3.11 688,000 692,000 650,000 349,469 231,748,913,500
더존비즈온 (012510) 58,100 -1100 -1.86 59,400 59,900 57,800 219,640 12,820,478,800
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,960 -55 -1.82 3,060 3,060 2,955 67,314 200,991,375
HDC (012630) 14,300 -230 -1.58 14,520 14,530 14,260 76,604 1,097,251,095
모나리자 (012690) 2,790 -15 -.53 2,810 2,840 2,775 70,619 197,452,796
에스원 (012750) 62,600 100 .16 61,600 62,700 61,600 66,326 4,127,057,478
대창 (012800) 1,405 2 .14 1,408 1,447 1,382 1,255,257 1,775,930,162
세우글로벌 (013000) 1,223 3 .25 1,220 1,227 1,212 31,369 38,215,927
일성건설 (013360) 2,780 -250 -8.25 2,930 2,995 2,755 1,220,989 3,480,224,545
화승코퍼레이션 (013520) 1,757 10 .57 1,762 1,805 1,748 61,121 108,229,691
디와이 (013570) 3,980 -20 -.5 4,025 4,035 3,960 54,173 216,194,821
계룡건설 (013580) 13,060 -210 -1.58 13,280 13,310 13,040 12,528 164,681,835
까뮤이앤씨 (013700) 1,184 -7 -.59 1,190 1,190 1,174 108,406 127,935,587
지엠비코리아 (013870) 3,825 0 0 3,885 3,895 3,820 25,054 96,871,825
지누스 (013890) 19,900 900 4.74 19,080 20,500 19,020 349,355 7,032,243,005
한익스프레스 (014130) 3,375 -15 -.44 3,395 3,395 3,335 9,773 32,734,865
대영포장 (014160) 1,378 -10 -.72 1,377 1,391 1,348 915,409 1,251,384,360
금강공업 (014280) 4,000 0 0 4,040 4,040 3,930 62,305 246,188,379
금강공업우 (014285) 6,400 20 .31 6,400 6,400 6,400 1 6,400
영보화학 (014440) 4,510 130 2.97 4,385 4,510 4,320 38,702 170,970,740
극동유화 (014530) 3,345 -15 -.45 3,345 3,370 3,345 14,340 48,130,710
태경비케이 (014580) 4,405 -55 -1.23 4,455 4,500 4,405 67,187 298,503,906
한솔케미칼 (014680) 126,700 -4000 -3.06 130,700 132,000 125,500 79,831 10,165,905,900
사조씨푸드 (014710) 5,280 80 1.54 5,210 5,330 5,150 51,922 270,916,670
HL D&I (014790) 2,190 -45 -2.01 2,235 2,265 2,160 111,434 245,456,611
동원시스템즈 (014820) 36,050 -150 -.41 36,050 36,550 35,950 8,175 295,977,800
동원시스템즈우 (014825) 18,200 50 .28 18,200 18,200 18,150 25 454,250
유니드 (014830) 75,500 100 .13 75,700 75,800 74,800 38,074 2,865,177,800
성문전자 (014910) 1,123 23 2.09 1,110 1,127 1,105 43,579 48,570,147
성문전자우 (014915) 4,465 -115 -2.51 4,450 4,490 4,390 4,089 18,156,050
인디에프 (014990) 709 -5 -.7 706 734 702 99,308 70,967,798
이스타코 (015020) 1,204 -116 -8.79 1,312 1,337 1,199 1,165,491 1,442,420,386
대창단조 (015230) 5,110 -20 -.39 5,090 5,150 5,030 71,478 362,955,505
에이엔피 (015260) 487 6 1.25 482 490 481 21,010 10,135,861
예스코홀딩스 (015360) 47,000 350 .75 47,050 47,200 46,400 6,513 305,261,225
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,600 300 1.35 22,400 22,900 22,350 1,925,660 43,523,316,075
일진홀딩스 (015860) 3,590 -40 -1.1 3,620 3,650 3,590 35,311 127,448,551
태경산업 (015890) 4,835 -45 -.92 4,880 4,915 4,815 35,729 173,822,625
대현 (016090) 2,025 -5 -.25 2,030 2,050 2,025 37,462 76,235,837
삼성증권 (016360) 46,700 -100 -.21 46,800 47,050 46,200 145,180 6,754,402,100
KG스틸 (016380) 6,490 -30 -.46 6,620 6,720 6,470 163,852 1,073,849,310
한세예스24홀딩스 (016450) 4,130 50 1.23 4,080 4,135 4,075 46,463 190,540,355
환인제약 (016580) 11,420 -110 -.95 11,680 11,680 11,420 20,641 237,093,940
신대양제지 (016590) 6,970 40 .58 6,930 7,110 6,830 30,287 210,828,940
DB금융투자 (016610) 5,830 -70 -1.19 5,900 5,940 5,820 92,597 541,961,245
대성홀딩스 (016710) 7,060 20 .28 7,040 7,090 7,010 8,297 58,472,990
두올 (016740) 3,095 0 0 3,150 3,180 3,085 101,563 318,546,193
퍼시스 (016800) 41,200 -100 -.24 41,100 41,850 41,100 428 17,696,700
웅진 (016880) 853 -6 -.7 868 871 853 113,321 97,588,574
광명전기 (017040) 1,357 -12 -.88 1,368 1,380 1,339 126,259 171,611,052
명문제약 (017180) 1,597 1 .06 1,600 1,608 1,597 15,727 25,180,281
우신시스템 (017370) 6,310 310 5.17 6,200 6,700 6,070 739,487 4,775,271,125
서울가스 (017390) 49,050 0 0 49,000 49,300 48,850 1,957 96,031,925
수산중공업 (017550) 1,850 -25 -1.33 1,882 1,899 1,843 96,666 179,695,788
SK텔레콤 (017670) 56,100 300 .54 55,700 56,200 55,600 315,942 17,679,915,250
현대엘리베이 (017800) 54,700 -400 -.73 54,600 55,400 53,700 73,830 4,008,885,600
풀무원 (017810) 15,700 -550 -3.38 16,260 16,350 15,570 166,478 2,633,842,645
DS단석 (017860) 24,650 -750 -2.95 25,600 25,700 24,500 188,286 4,693,876,525
광전자 (017900) 1,731 -8 -.46 1,739 1,748 1,720 28,350 49,069,867
E1 (017940) 61,100 -600 -.97 62,200 62,200 60,400 12,639 770,119,950
한국카본 (017960) 14,200 -590 -3.99 14,870 14,920 14,030 751,014 10,720,539,235
애경산업 (018250) 14,130 -190 -1.33 14,380 14,500 14,010 42,817 605,980,900
삼성에스디에스 (018260) 120,600 300 .25 120,500 121,400 119,800 79,638 9,590,314,050
조일알미늄 (018470) 1,592 -15 -.93 1,601 1,628 1,585 327,154 523,724,201
동원금속 (018500) 1,599 -5 -.31 1,629 1,700 1,576 970,210 1,568,686,937
SK가스 (018670) 243,500 -3500 -1.42 247,000 250,000 240,500 10,783 2,622,667,000
한온시스템 (018880) 4,010 25 .63 4,065 4,115 3,980 1,327,704 5,368,220,098
신풍제약 (019170) 7,990 -10 -.13 8,010 8,090 7,940 125,252 1,001,664,160
신풍제약우 (019175) 12,390 20 .16 12,370 12,400 12,300 551 6,797,310
티에이치엔 (019180) 3,185 30 .95 3,180 3,230 3,150 168,012 534,674,534
세아특수강 (019440) 13,200 -60 -.45 13,510 13,510 13,180 7,288 96,433,925
엑시큐어하이트론 (019490) 740 -10 -1.33 739 750 725 1,145,789 842,023,062
대교 (019680) 2,115 -20 -.94 2,130 2,145 2,100 17,790 37,669,465
대교우B (019685) 1,271 -2 -.16 1,270 1,273 1,262 5,821 7,374,386
한섬 (020000) 15,530 20 .13 15,530 15,580 15,350 31,381 485,243,160
키다리스튜디오 (020120) 3,270 -45 -1.36 3,300 3,360 3,260 63,175 208,939,626
롯데에너지머티리얼즈 (020150) 25,000 -750 -2.91 25,900 26,400 24,950 114,076 2,910,225,100
아시아나항공 (020560) 10,340 -220 -2.08 10,480 10,590 10,330 125,248 1,306,832,295
일진디스플 (020760) 813 0 0 814 829 800 17,212 13,914,737
서원 (021050) 1,250 -18 -1.42 1,268 1,278 1,236 181,450 227,872,369
코웨이 (021240) 86,400 1500 1.77 84,100 87,100 84,100 107,831 9,286,549,750
세원정공 (021820) 7,900 40 .51 7,860 8,000 7,810 5,400 42,384,310
포스코DX (022100) 26,250 -250 -.94 26,750 27,500 26,100 893,854 23,906,779,225
삼원강재 (023000) 2,365 5 .21 2,345 2,395 2,345 6,545 15,523,359
MH에탄올 (023150) 5,060 60 1.2 5,080 5,080 5,000 2,985 14,983,435
한국종합기술 (023350) 5,090 -110 -2.12 5,130 5,190 4,950 56,845 286,552,960
동남합성 (023450) 33,600 100 .3 33,700 33,700 33,150 2,171 72,624,050
롯데쇼핑 (023530) 64,500 -1000 -1.53 65,500 66,000 64,200 49,756 3,218,910,650
다우기술 (023590) 21,250 -300 -1.39 21,600 21,650 20,900 112,388 2,381,296,350
인지컨트롤스 (023800) 5,930 110 1.89 5,900 6,070 5,890 45,780 272,819,695
인팩 (023810) 5,840 100 1.74 5,850 6,400 5,740 124,363 748,122,995
에쓰씨엔지니어링 (023960) 1,253 0 0 1,253 1,268 1,249 60,961 76,611,092
WISCOM (024070) 1,838 -43 -2.29 1,865 1,927 1,837 3,847 7,137,405
디씨엠 (024090) 11,760 110 .94 11,580 11,760 11,580 8,087 94,623,510
기업은행 (024110) 15,770 30 .19 15,740 15,790 15,710 1,443,043 22,737,134,770
콜마홀딩스 (024720) 9,100 -500 -5.21 9,650 9,760 9,100 769,497 7,262,389,755
대원화성 (024890) 933 -6 -.64 948 955 925 43,345 40,615,294
덕양산업 (024900) 2,935 10 .34 3,005 3,110 2,935 650,449 1,968,714,641
KPX케미칼 (025000) 43,650 -450 -1.02 44,100 44,100 43,450 8,114 354,176,450
SJM홀딩스 (025530) 3,100 -70 -2.21 3,170 3,250 2,905 158,203 479,055,439
한국단자 (025540) 71,400 1600 2.29 70,500 73,100 70,400 83,079 5,945,804,100
미래산업 (025560) 795 0 0 797 805 789 183,150 145,870,072
제이준코스메틱 (025620) 3,400 50 1.49 3,350 3,420 3,320 21,193 71,573,290
한솔홈데코 (025750) 826 -5 -.6 822 850 821 280,761 232,883,486
이구산업 (025820) 4,790 -35 -.73 4,845 4,885 4,700 762,187 3,660,640,435
남해화학 (025860) 6,300 -30 -.47 6,330 6,370 6,270 66,911 421,989,495
한국주강 (025890) 1,752 12 .69 1,753 1,759 1,740 8,102 14,114,964
스틱인베스트먼트 (026890) 8,590 200 2.38 8,340 8,770 8,330 115,123 994,745,450
부국철강 (026940) 2,525 -10 -.39 2,530 2,555 2,505 62,092 156,705,680
동서 (026960) 27,000 -200 -.74 27,050 27,300 26,550 69,038 1,852,622,075
BGF (027410) 3,460 0 0 3,460 3,475 3,425 59,144 204,037,960
마니커 (027740) 889 -1 -.11 890 893 885 80,044 71,094,975
한국제지 (027970) 795 -6 -.75 800 801 795 25,986 20,706,597
삼성E&A (028050) 20,100 0 0 20,100 20,550 20,000 759,743 15,365,542,950
동아지질 (028100) 13,160 20 .15 13,200 13,290 13,100 12,435 163,809,390
삼성물산 (028260) 124,100 100 .08 124,000 124,800 122,800 139,862 17,287,295,400
삼성물산우B (02826K) 88,900 -300 -.34 89,200 89,900 88,900 737 65,796,550
팬오션 (028670) 3,540 -80 -2.21 3,640 3,645 3,530 1,379,431 4,931,101,205
케이씨 (029460) 18,010 -340 -1.85 18,560 18,630 17,960 4,633 83,981,935
신도리코 (029530) 39,600 900 2.33 38,950 39,850 38,700 9,971 393,259,750
삼성카드 (029780) 44,200 600 1.38 43,650 44,350 43,500 134,359 5,901,290,575
제일기획 (030000) 18,150 100 .55 17,970 18,200 17,970 214,853 3,880,943,260
NICE평가정보 (030190) 12,250 10 .08 12,240 12,430 12,240 26,374 325,748,610
KT (030200) 50,000 400 .81 49,250 50,000 49,250 169,840 8,446,106,500
다올투자증권 (030210) 3,350 130 4.04 3,220 3,370 3,220 283,777 942,278,824
교보증권 (030610) 6,460 -10 -.15 6,480 6,490 6,390 542,904 3,493,304,480
동원수산 (030720) 4,945 -95 -1.88 5,000 5,020 4,945 5,911 29,370,335
서울보증보험 (031210) 35,400 -500 -1.39 35,650 37,100 34,750 870,877 31,277,047,950
신세계인터내셔날 (031430) 10,220 -130 -1.26 10,370 10,450 10,140 110,355 1,132,685,585
신세계푸드 (031440) 31,500 -850 -2.63 32,800 32,800 31,500 8,549 271,878,400
콤텍시스템 (031820) 573 -20 -3.37 595 599 570 436,292 253,056,640
롯데관광개발 (032350) 8,040 0 0 8,100 8,100 7,940 163,305 1,306,266,550
황금에스티 (032560) 5,070 -20 -.39 5,100 5,140 5,050 13,248 67,407,970
LG유플러스 (032640) 10,800 90 .84 10,690 10,840 10,690 700,824 7,548,082,520
삼성생명 (032830) 84,900 -100 -.12 84,200 85,100 83,600 171,563 14,445,704,250
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 13,150 -160 -1.2 13,260 13,550 13,110 68,720 908,194,810
체시스 (033250) 1,113 -14 -1.24 1,134 1,136 1,107 179,242 200,656,808
유나이티드제약 (033270) 20,450 -400 -1.92 20,550 20,800 20,200 35,024 715,281,075
SJG세종 (033530) 4,355 40 .93 4,430 4,530 4,330 141,082 625,295,094
KT&G (033780) 101,300 200 .2 100,100 101,800 99,800 184,063 18,544,513,200
무학 (033920) 6,730 -40 -.59 6,800 6,800 6,550 35,468 236,562,550
두산에너빌리티 (034020) 26,550 -50 -.19 27,000 27,750 26,350 6,096,858 164,707,018,050
SBS (034120) 19,180 -160 -.83 19,340 19,400 19,030 58,111 1,118,168,310
LG디스플레이 (034220) 9,170 10 .11 9,210 9,310 9,130 508,692 4,676,633,400
파라다이스 (034230) 10,760 50 .47 10,770 10,840 10,570 258,852 2,759,407,205
NICE (034310) 11,340 -100 -.87 11,450 11,480 11,310 7,646 86,887,645
인천도시가스 (034590) 24,650 150 .61 24,550 24,650 24,500 306 7,512,100
SK (034730) 138,800 100 .07 138,700 139,800 138,300 177,394 24,638,647,500
SK우 (03473K) 124,200 600 .49 123,700 124,800 123,500 1,723 214,450,700
한국토지신탁 (034830) 993 -4 -.4 998 1,000 992 169,639 168,790,567
HS애드 (035000) 6,640 -10 -.15 6,670 6,710 6,620 24,764 165,418,635
백산 (035150) 15,100 50 .33 15,010 15,190 14,750 60,865 909,023,250
강원랜드 (035250) 16,830 30 .18 16,820 16,910 16,780 329,154 5,539,208,420
NAVER (035420) 207,500 500 .24 208,500 209,000 206,500 365,297 75,864,495,750
신세계 I&C (035510) 12,120 -160 -1.3 12,280 12,430 12,020 108,896 1,326,705,790
카카오 (035720) 42,200 300 .72 42,100 42,400 41,750 827,099 34,780,312,900
콘텐트리중앙 (036420) 8,400 30 .36 8,370 8,700 7,990 101,343 838,913,320
한국가스공사 (036460) 36,200 -900 -2.43 37,000 37,300 36,050 355,087 12,931,415,875
SNT홀딩스 (036530) 34,950 1700 5.11 33,550 35,850 33,400 76,934 2,680,218,025
엔씨소프트 (036570) 161,300 600 .37 161,100 162,200 159,500 29,268 4,708,259,850
팜스코 (036580) 2,110 -50 -2.31 2,160 2,185 2,100 52,607 112,420,065
YG PLUS (037270) 5,520 360 6.98 5,120 5,630 5,110 10,371,262 56,979,811,835
LG헬로비전 (037560) 2,365 0 0 2,375 2,405 2,355 127,509 303,486,284
광주신세계 (037710) 29,850 150 .51 29,700 29,900 29,700 38,887 1,159,175,275
하나투어 (039130) 54,700 200 .37 54,300 54,700 54,100 26,091 1,417,860,450
키움증권 (039490) 130,700 -500 -.38 130,600 132,800 127,000 82,780 10,836,538,550
HDC랩스 (039570) 8,410 -40 -.47 8,450 8,490 8,310 21,396 179,680,610
상신브레이크 (041650) 3,000 35 1.18 3,020 3,120 2,990 203,867 619,971,661
한화오션 (042660) 68,500 -4600 -6.29 73,300 73,400 67,300 3,026,833 210,390,785,700
HD현대인프라코어 (042670) 9,350 10 .11 9,340 9,530 9,310 1,284,989 12,093,720,995
한미반도체 (042700) 85,200 -1800 -2.07 88,500 88,500 84,700 344,483 29,669,393,950
주연테크 (044380) 323 -2 -.62 328 330 320 66,115 21,507,911
KSS해운 (044450) 8,720 80 .93 8,720 9,100 8,530 128,013 1,117,378,915
코스맥스비티아이 (044820) 10,360 0 0 10,470 10,490 10,230 11,027 114,244,720
대우건설 (047040) 3,290 20 .61 3,280 3,325 3,255 438,321 1,440,387,059
포스코인터내셔널 (047050) 53,300 -3900 -6.82 57,400 57,700 52,300 917,289 50,117,198,250
유니온머티리얼 (047400) 1,950 -41 -2.06 1,991 2,015 1,950 195,329 384,354,769
한국항공우주 (047810) 82,000 -1900 -2.26 83,500 84,100 80,700 1,341,700 110,452,898,350
동원F&B (049770) 33,150 -850 -2.5 34,150 34,150 33,000 47,931 1,602,806,375
우진플라임 (049800) 2,000 -50 -2.44 2,050 2,080 1,999 23,412 47,011,450
한전KPS (051600) 42,700 -250 -.58 42,900 43,400 42,400 87,174 3,741,868,500
진양화학 (051630) 3,595 15 .42 3,490 3,610 3,490 139,522 493,841,890
LG생활건강 (051900) 323,000 -1000 -.31 324,500 326,000 322,000 27,797 9,001,971,750
LG생활건강우 (051905) 128,300 100 .08 127,600 128,700 127,000 3,857 492,411,400
LG화학 (051910) 259,500 -5000 -1.89 265,000 268,500 258,000 255,202 67,068,465,250
LG화학우 (051915) 120,500 -3600 -2.9 125,300 125,300 120,100 58,928 7,177,605,750
한전기술 (052690) 60,900 200 .33 60,700 62,100 60,700 39,857 2,437,091,000
스카이라이프 (053210) 4,500 10 .22 4,500 4,530 4,440 39,422 177,459,355
한미글로벌 (053690) 15,940 -170 -1.06 16,110 16,250 15,880 67,908 1,088,929,000
테이팩스 (055490) 13,300 -150 -1.12 13,450 13,630 13,210 7,399 99,070,465
신한지주 (055550) 48,950 350 .72 48,150 49,000 48,050 1,064,323 51,899,880,650
현대홈쇼핑 (057050) 49,650 -450 -.9 50,100 50,500 49,350 10,258 509,967,250
포스코스틸리온 (058430) 43,250 -1600 -3.57 45,100 45,800 42,850 88,084 3,878,983,325
세아홀딩스 (058650) 94,200 0 0 94,100 95,000 94,100 119 11,276,000
다스코 (058730) 2,915 45 1.57 2,870 2,935 2,830 76,276 219,560,455
KTcs (058850) 2,630 -10 -.38 2,640 2,665 2,615 191,859 505,507,472
KTis (058860) 2,565 5 .2 2,550 2,575 2,545 82,805 212,175,257
HL홀딩스 (060980) 37,100 -350 -.93 37,100 37,525 37,000 13,525 501,944,650
산일전기 (062040) 59,500 -1800 -2.94 61,700 62,500 59,100 302,192 18,323,247,100
종근당바이오 (063160) 20,750 150 .73 20,600 20,800 20,450 6,153 126,782,350
현대로템 (064350) 105,500 -10200 -8.82 115,800 115,800 104,500 1,973,856 213,941,110,900
LG씨엔에스 (064400) 51,600 -400 -.77 51,900 52,200 51,600 209,816 10,882,313,300
SNT모티브 (064960) 28,100 1350 5.05 28,000 28,400 26,775 521,583 14,478,366,700
LG전자 (066570) 82,800 1000 1.22 82,300 83,300 82,300 271,450 22,430,991,550
LG전자우 (066575) 39,800 250 .63 39,850 39,950 39,500 19,491 773,371,500
엘앤에프 (066970) 68,700 -400 -.58 70,700 71,500 68,500 250,876 17,517,087,300
세이브존I&C (067830) 2,250 25 1.12 2,230 2,250 2,210 11,839 26,396,550
셀트리온 (068270) 186,000 900 .49 184,900 187,300 184,200 358,795 66,746,958,350
삼성출판사 (068290) 14,850 -150 -1 15,300 15,300 14,830 13,995 209,356,730
TKG휴켐스 (069260) 16,030 80 .5 15,930 16,070 15,890 33,298 530,504,550
대호에이엘 (069460) 1,490 -61 -3.93 1,530 1,543 1,450 1,041,709 1,543,726,969
대웅제약 (069620) 120,800 1600 1.34 118,500 120,900 118,500 21,288 2,556,925,450
한세엠케이 (069640) 1,129 -6 -.53 1,125 1,145 1,125 5,513 6,275,197
DSR제강 (069730) 3,340 -110 -3.19 3,415 3,470 3,325 49,151 165,977,860
현대백화점 (069960) 56,900 -600 -1.04 57,000 57,800 56,000 67,780 3,824,403,200
모나용평 (070960) 3,760 -140 -3.59 3,880 3,925 3,705 322,303 1,220,428,999
한국금융지주 (071050) 75,000 -100 -.13 75,100 76,400 74,600 150,688 11,318,304,800
한국금융지주우 (071055) 56,300 100 .18 56,900 56,900 55,800 10,052 563,832,200
하이스틸 (071090) 3,850 -455 -10.57 4,300 4,300 3,850 2,302,328 9,335,857,086
지역난방공사 (071320) 52,200 400 .77 52,000 52,200 51,600 17,681 919,328,850
롯데하이마트 (071840) 7,350 -30 -.41 7,390 7,420 7,250 27,666 202,472,960
코아스 (071950) 9,520 -10 -.1 9,460 9,600 9,350 3,835 36,186,660
HD현대마린엔진 (071970) 27,050 -800 -2.87 28,200 28,800 26,800 662,258 18,310,405,250
유엔젤 (072130) 5,610 -140 -2.43 5,740 5,740 5,200 287,499 1,552,715,865
농심홀딩스 (072710) 65,900 -500 -.75 67,200 67,200 65,500 4,372 289,269,150
금호타이어 (073240) 5,020 30 .6 5,020 5,130 4,980 895,781 4,505,923,625
이엔플러스 (074610) 619 28 4.74 591 627 591 889,278 540,500,343
새론오토모티브 (075180) 3,270 45 1.4 3,260 3,380 3,200 15,610 51,087,530
세진중공업 (075580) 7,060 -180 -2.49 7,240 7,310 7,050 390,734 2,789,542,825
유니퀘스트 (077500) 5,820 -140 -2.35 5,990 6,090 5,750 258,782 1,523,670,435
STX엔진 (077970) 24,100 -550 -2.23 24,650 24,950 23,200 353,861 8,468,041,025
텔코웨어 (078000) 8,800 0 0 8,850 9,000 8,700 33,161 292,103,840
에이블씨엔씨 (078520) 6,830 -80 -1.16 6,910 6,960 6,750 124,871 851,123,155
GS (078930) 36,900 -100 -.27 37,000 37,250 36,800 150,378 5,554,961,225
GS우 (078935) 36,400 -100 -.27 36,400 36,700 36,300 4,113 149,884,175
CJ CGV (079160) 4,780 -40 -.83 4,790 4,845 4,780 236,207 1,132,929,446
현대리바트 (079430) 7,230 -30 -.41 7,270 7,325 7,190 31,383 227,029,590
LIG넥스원 (079550) 258,000 -10000 -3.73 265,500 270,000 255,500 198,557 51,928,801,000
전진건설로봇 (079900) 50,500 1000 2.02 49,600 52,700 49,600 310,039 15,783,913,525
휴비스 (079980) 2,700 -70 -2.53 2,770 2,815 2,700 79,030 215,296,145
일진다이아 (081000) 11,320 -170 -1.48 11,490 11,980 11,320 16,286 186,463,615
휠라홀딩스 (081660) 38,800 -200 -.51 38,850 39,550 38,350 129,028 5,006,805,775
동양생명 (082640) 5,170 -60 -1.15 5,230 5,250 5,160 97,309 504,761,235
한화엔진 (082740) 22,500 -1100 -4.66 24,150 24,250 22,300 2,072,925 47,747,121,075
그린케미칼 (083420) 6,080 -20 -.33 6,110 6,210 6,050 37,379 227,772,665
대한제강 (084010) 16,160 -110 -.68 16,230 16,380 16,080 35,990 582,352,370
동양고속 (084670) 7,010 -40 -.57 7,050 7,080 6,990 1,090 7,654,020
이월드 (084680) 1,261 -16 -1.25 1,277 1,290 1,261 116,110 147,707,261
대상홀딩스 (084690) 11,500 -10 -.09 11,490 11,570 11,300 228,195 2,608,268,930
대상홀딩스우 (084695) 23,100 -50 -.22 23,300 23,700 22,600 11,561 266,543,250
TBH글로벌 (084870) 1,120 -5 -.44 1,125 1,134 1,097 33,315 37,382,938
엔케이 (085310) 835 -25 -2.91 854 878 835 120,441 101,900,289
미래에셋생명 (085620) 4,400 -160 -3.51 4,485 4,530 4,395 25,657 113,721,987
현대글로비스 (086280) 127,100 -4500 -3.42 134,100 134,300 126,000 302,374 39,006,179,950
하나금융지주 (086790) 62,600 100 .16 62,000 62,600 61,600 467,432 29,140,408,200
이리츠코크렙 (088260) 4,325 25 .58 4,280 4,325 4,280 40,617 174,546,487
한화생명 (088350) 2,615 -20 -.76 2,625 2,650 2,600 424,950 1,111,962,284
진도 (088790) 1,792 -6 -.33 1,798 1,806 1,788 9,160 16,464,510
맥쿼리인프라 (088980) 11,000 0 0 11,000 11,070 10,980 360,712 3,969,075,930
HDC현대EP (089470) 3,625 5 .14 3,640 3,655 3,580 24,169 87,351,480
제주항공 (089590) 7,040 0 0 7,040 7,070 7,010 96,805 680,870,250
롯데렌탈 (089860) 29,750 400 1.36 29,300 30,000 29,100 100,456 2,971,692,875
평화산업 (090080) 1,129 -15 -1.31 1,139 1,173 1,125 469,635 538,863,667
노루페인트 (090350) 7,750 -50 -.64 7,800 7,840 7,710 39,206 304,525,980
노루페인트우 (090355) 12,760 -10 -.08 12,800 12,900 12,670 321 4,093,850
메타랩스 (090370) 1,459 11 .76 1,447 1,490 1,427 34,939 50,620,982
아모레퍼시픽 (090430) 108,800 100 .09 109,600 110,400 108,000 226,640 24,658,163,700
아모레퍼시픽우 (090435) 35,500 -50 -.14 35,450 35,700 35,200 6,017 212,799,875
비에이치 (090460) 14,900 -100 -.67 15,060 15,190 14,840 180,503 2,706,159,375
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,285 10 .44 2,290 2,305 2,265 810,791 1,851,329,842
디아이씨 (092200) 4,500 -25 -.55 4,730 4,915 4,485 1,913,080 9,042,450,738
KEC (092220) 782 -13 -1.64 800 811 780 630,531 501,781,013
KPX홀딩스 (092230) 54,900 -800 -1.44 55,700 55,700 52,200 9,720 528,529,650
기신정기 (092440) 2,405 0 0 2,405 2,410 2,385 6,860 16,444,540
동양피스톤 (092780) 4,650 65 1.42 4,585 4,690 4,585 10,393 48,257,995
넥스틸 (092790) 14,550 -1750 -10.74 16,310 16,370 14,220 3,167,463 47,525,490,875
LF (093050) 15,120 -290 -1.88 15,450 15,450 15,050 57,158 866,618,905
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,707 -83 -4.64 1,736 1,771 1,689 791,884 1,360,057,808
후성 (093370) 4,995 -95 -1.87 5,090 5,180 4,965 281,371 1,423,139,869
효성ITX (094280) 11,820 -10 -.08 11,830 11,840 11,800 6,171 72,899,435
맵스리얼티1 (094800) 4,255 -5 -.12 4,280 4,290 4,235 5,659 24,107,685
AJ네트웍스 (095570) 3,795 -10 -.26 3,800 3,825 3,765 65,182 246,515,074
웅진씽크빅 (095720) 1,504 -14 -.92 1,506 1,517 1,500 98,053 147,572,685
JW홀딩스 (096760) 3,075 85 2.84 3,065 3,130 3,050 154,326 475,689,471
SK이노베이션 (096770) 124,100 -1400 -1.12 125,800 126,500 123,500 135,819 16,931,167,000
SK이노베이션우 (096775) 76,400 -900 -1.16 76,600 77,500 76,000 1,669 127,665,750
HJ중공업 (097230) 6,840 -290 -4.07 7,140 7,210 6,770 1,144,199 7,891,372,710
엠씨넥스 (097520) 24,850 50 .2 24,950 25,000 24,550 57,671 1,431,790,075
CJ제일제당 (097950) 259,000 -7000 -2.63 264,000 267,500 258,500 68,723 17,933,793,000
CJ제일제당 우 (097955) 136,700 -100 -.07 137,000 137,400 136,200 3,380 462,294,450
SK오션플랜트 (100090) 14,340 40 .28 14,150 14,450 14,150 65,360 932,599,860
비상교육 (100220) 4,730 -20 -.42 4,745 4,840 4,645 17,353 81,818,350
진양홀딩스 (100250) 3,015 5 .17 3,005 3,015 3,000 6,810 20,474,695
SNT에너지 (100840) 30,850 -300 -.96 31,750 32,050 30,600 178,647 5,592,911,000
인바이오젠 (101140) 7,220 90 1.26 7,130 7,380 7,060 5,111 36,551,420
해태제과식품 (101530) 6,350 -150 -2.31 6,480 6,540 6,320 49,182 313,326,310
동성케미컬 (102260) 3,750 -30 -.79 3,760 3,790 3,725 73,888 277,244,579
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,830 130 1.11 11,700 11,840 11,580 27,856 324,807,180
풍산 (103140) 63,500 -3000 -4.51 66,900 67,000 62,900 288,947 18,564,614,450
일진전기 (103590) 27,950 -100 -.36 28,250 29,200 27,700 508,865 14,462,754,575
한국철강 (104700) 8,050 -140 -1.71 8,190 8,230 7,970 15,289 123,560,530
KB금융 (105560) 81,900 100 .12 81,000 82,000 80,100 1,311,376 106,818,274,850
한세실업 (105630) 12,040 70 .58 11,970 12,130 11,960 61,058 735,667,030
우진 (105840) 7,420 20 .27 7,420 7,510 7,330 92,745 687,270,640
미원홀딩스 (107590) 72,800 0 0 73,000 73,000 72,800 192 13,979,000
LX세미콘 (108320) 56,700 -1200 -2.07 57,900 58,100 56,500 47,341 2,699,161,400
LX하우시스 (108670) 29,900 -100 -.33 30,300 30,350 29,900 17,081 512,938,175
LX하우시스우 (108675) 18,000 0 0 18,750 18,750 17,990 588 10,705,880
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 8,070 30 .37 8,040 8,130 7,950 25,556 204,733,225
동인기연 (111380) 15,370 60 .39 15,290 15,600 15,220 6,738 103,327,200
영원무역 (111770) 51,100 -300 -.58 50,200 51,300 49,800 39,286 1,988,078,050
씨에스윈드 (112610) 36,700 -200 -.54 36,300 36,900 36,300 100,250 3,664,213,300
GKL (114090) 10,800 120 1.12 10,660 10,800 10,650 63,811 682,648,190
대성에너지 (117580) 7,780 -20 -.26 7,800 7,850 7,770 28,619 222,930,060
메타케어 (118000) 313 -2 -.63 315 321 311 545,697 171,535,689
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 98,100 -700 -.71 99,500 99,500 97,100 1,799 176,592,600
코오롱인더 (120110) 30,800 -100 -.32 31,050 31,400 30,600 70,938 2,190,109,450
코오롱인더우 (120115) 19,350 -70 -.36 19,420 19,420 19,230 3,395 65,510,870
아이마켓코리아 (122900) 7,910 -10 -.13 7,880 7,940 7,870 21,767 171,790,985
한국화장품 (123690) 6,830 -100 -1.44 6,910 6,970 6,750 57,219 392,852,540
SJM (123700) 3,015 15 .5 3,010 3,050 2,990 40,244 121,500,435
한국자산신탁 (123890) 2,485 -5 -.2 2,490 2,500 2,480 164,760 409,582,518
현대퓨처넷 (126560) 2,985 -5 -.17 3,000 3,020 2,970 108,077 322,621,108
수산인더스트리 (126720) 19,970 -230 -1.14 20,350 20,400 19,880 50,546 1,012,124,515
대성산업 (128820) 3,425 -55 -1.58 3,530 3,540 3,415 121,756 421,862,502
한미약품 (128940) 244,000 2000 .83 241,000 244,500 241,000 25,966 6,310,330,000
인터지스 (129260) 2,335 -25 -1.06 2,375 2,400 2,320 95,245 223,889,960
한전산업 (130660) 10,390 70 .68 10,400 10,720 10,250 164,250 1,720,905,295
화인베스틸 (133820) 940 -36 -3.69 976 995 917 98,811 94,625,343
미원화학 (134380) 78,800 300 .38 78,800 78,800 78,700 87 6,851,700
시디즈 (134790) 25,050 50 .2 25,300 25,400 25,050 415 10,493,750
선진 (136490) 5,680 -110 -1.9 5,800 5,810 5,640 25,881 147,529,040
에스디바이오센서 (137310) 9,780 180 1.88 9,600 9,850 9,600 98,386 961,032,490
메리츠금융지주 (138040) 118,200 -200 -.17 117,300 119,200 117,300 147,836 17,493,723,250
코오롱ENP (138490) 6,140 0 0 6,140 6,310 6,110 96,057 596,108,140
BNK금융지주 (138930) 10,780 -150 -1.37 10,910 11,060 10,740 1,087,338 11,790,216,640
DGB금융지주 (139130) 9,130 -20 -.22 9,060 9,190 9,060 297,803 2,717,103,650
이마트 (139480) 80,400 -2200 -2.66 82,200 82,900 79,700 138,417 11,202,813,250
아주스틸 (139990) 4,065 -95 -2.28 4,160 4,200 4,045 13,546 55,587,815
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,820 30 1.68 1,810 1,832 1,810 6,463 11,771,061
다이나믹디자인 (145210) 846 -280 -24.87 960 980 846 2,484,278 2,302,632,966
케이탑리츠 (145270) 975 -4 -.41 980 982 974 54,063 52,729,623
덴티움 (145720) 67,600 2800 4.32 64,900 68,700 64,800 82,944 5,548,585,550
삼양사 (145990) 46,200 -100 -.22 46,700 46,700 45,750 16,535 762,142,925
삼양사우 (145995) 30,000 -300 -.99 30,300 30,300 29,600 220 6,534,400
한국ANKOR유전 (152550) 281 -1 -.35 283 284 278 573,834 161,175,672
DSR (155660) 3,730 -80 -2.1 3,770 3,810 3,730 20,088 75,841,455
애경케미칼 (161000) 6,890 -150 -2.13 7,080 7,180 6,850 230,408 1,603,852,465
한국타이어앤테크놀로지 (161390) 42,650 550 1.31 42,800 43,550 42,300 443,843 19,068,827,650
한국콜마 (161890) 64,300 -1100 -1.68 66,000 66,700 63,900 126,777 8,242,253,950
동일고무벨트 (163560) 7,440 40 .54 7,500 7,560 7,320 28,882 214,792,320
한국패러랠 (168490) 102 -2 -1.92 103 104 102 2,581,896 264,813,839
동아에스티 (170900) 46,700 -300 -.64 47,000 47,450 46,500 10,759 503,324,550
JB금융지주 (175330) 17,820 130 .73 17,460 17,850 17,460 218,897 3,888,306,330
PI첨단소재 (178920) 17,600 -120 -.68 17,800 17,910 17,380 71,071 1,250,699,580
한진칼 (180640) 81,100 1300 1.63 78,500 81,200 78,500 33,157 2,666,634,650
한진칼우 (18064K) 23,350 200 .86 23,100 23,450 23,100 168 3,904,950
NHN (181710) 18,380 -10 -.05 18,400 18,720 18,360 38,077 704,097,395
아세아시멘트 (183190) 10,030 -160 -1.57 10,210 10,210 10,000 41,806 420,530,255
종근당 (185750) 80,900 -700 -.86 81,000 81,900 80,700 9,585 778,863,750
더블유게임즈 (192080) 50,800 100 .2 50,700 51,500 50,500 17,160 873,550,250
쿠쿠홀딩스 (192400) 22,000 -150 -.68 22,150 22,350 21,900 9,191 203,281,400
드림텍 (192650) 7,000 -70 -.99 7,120 7,120 6,990 115,360 810,166,565
코스맥스 (192820) 178,000 -4500 -2.47 182,700 184,600 177,100 48,872 8,800,113,900
제이에스코퍼레이션 (194370) 17,830 160 .91 17,680 17,890 17,310 64,266 1,139,722,040
해성디에스 (195870) 29,050 -1500 -4.91 30,650 31,100 28,950 113,219 3,387,114,050
서연이화 (200880) 13,800 280 2.07 14,850 14,850 13,520 1,217,222 17,275,880,775
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 43,700 1550 3.68 44,700 45,600 43,300 454,089 20,169,892,375
삼성바이오로직스 (207940) 1,074,000 -4000 -.37 1,077,000 1,083,000 1,061,000 43,106 46,144,160,000
디와이파워 (210540) 11,560 -160 -1.37 11,730 11,790 11,450 39,904 461,301,100
SK디앤디 (210980) 8,710 -260 -2.9 8,990 9,040 8,680 83,008 729,564,385
한솔제지 (213500) 8,490 -80 -.93 8,640 8,640 8,430 132,952 1,130,984,700
이노션 (214320) 18,120 -630 -3.36 17,960 18,150 17,820 186,077 3,356,058,725
금호에이치티 (214330) 574 3 .53 574 578 565 176,389 100,615,951
경보제약 (214390) 5,630 110 1.99 5,610 5,660 5,520 21,227 118,709,665
토니모리 (214420) 8,590 -540 -5.91 9,180 9,380 8,590 918,652 8,225,971,020
잇츠한불 (226320) 11,130 -80 -.71 11,180 11,420 11,130 15,134 169,480,410
현대코퍼레이션홀딩스 (227840) 10,420 -10 -.1 10,430 10,470 10,360 6,306 65,668,820
LS에코에너지 (229640) 33,250 -1350 -3.9 34,700 35,050 33,250 154,034 5,209,297,125
JW생명과학 (234080) 11,400 -100 -.87 11,500 11,580 11,330 33,556 383,692,070
두산밥캣 (241560) 50,400 -300 -.59 50,600 50,800 49,750 105,853 5,315,221,825
화승엔터프라이즈 (241590) 8,820 110 1.26 8,800 8,850 8,495 254,861 2,212,530,650
에이플러스에셋 (244920) 4,020 35 .88 3,985 4,055 3,985 44,111 177,719,815
솔루엠 (248070) 17,470 -530 -2.94 18,000 18,050 17,360 144,146 2,530,132,470
샘표식품 (248170) 25,800 -550 -2.09 26,350 26,450 25,700 16,286 421,428,375
일동제약 (249420) 11,150 110 1 11,000 11,220 11,000 39,895 444,067,180
넷마블 (251270) 40,250 200 .5 40,150 40,550 39,700 96,754 3,883,904,850
크래프톤 (259960) 336,000 500 .15 335,500 338,000 330,500 86,148 28,881,070,000
크라운제과 (264900) 8,130 -70 -.85 8,200 8,200 8,050 20,075 162,562,980
크라운제과우 (26490K) 9,070 -290 -3.1 9,390 9,390 9,060 3,703 33,816,130
HD현대 (267250) 74,800 -500 -.66 75,100 75,800 74,300 139,417 10,406,887,250
HD현대일렉트릭 (267260) 347,000 12000 3.58 345,000 357,000 344,000 272,889 95,472,289,750
HD현대건설기계 (267270) 70,300 0 0 70,900 71,500 69,300 86,824 6,105,781,150
경동도시가스 (267290) 17,550 40 .23 17,510 17,710 17,500 4,098 71,936,435
아시아나IDT (267850) 11,190 -70 -.62 11,260 11,320 11,180 8,889 99,651,625
미원에스씨 (268280) 149,900 500 .33 149,600 150,000 149,300 1,794 268,285,300
오리온 (271560) 118,900 -700 -.59 119,100 120,200 117,450 111,176 13,159,790,450
일진하이솔루스 (271940) 14,260 230 1.64 14,000 14,670 14,000 82,763 1,188,646,255
제일약품 (271980) 12,390 990 8.68 11,710 14,270 11,480 3,466,335 45,772,272,900
한화시스템 (272210) 34,200 -2650 -7.19 37,150 37,450 34,000 3,460,897 121,907,503,100
진에어 (272450) 9,650 0 0 9,730 9,750 9,590 136,800 1,322,434,885
삼양패키징 (272550) 14,190 -110 -.77 14,280 14,300 14,170 8,731 124,016,655
에이피알 (278470) 68,800 -100 -.15 69,100 71,500 68,400 359,895 25,048,066,300
롯데웰푸드 (280360) 122,000 -1400 -1.13 123,000 125,000 122,000 13,934 1,713,514,000
케이씨텍 (281820) 36,400 -450 -1.22 37,000 37,750 35,900 96,390 3,530,048,850
BGF리테일 (282330) 111,700 800 .72 109,800 112,900 109,800 20,414 2,286,789,500
쿠쿠홈시스 (284740) 21,250 150 .71 21,050 21,450 21,050 25,815 547,510,175
SK케미칼 (285130) 41,700 -300 -.71 41,800 42,150 41,400 19,406 807,919,475
SK케미칼우 (28513K) 20,050 -50 -.25 20,100 20,250 19,930 4,969 99,892,270
롯데이노베이트 (286940) 19,200 -670 -3.37 19,690 19,790 19,190 22,713 440,988,170
하나제약 (293480) 10,430 -110 -1.04 10,590 10,670 10,050 25,747 270,296,620
신한알파리츠 (293940) 5,860 0 0 5,870 5,910 5,820 183,233 1,072,353,385
HDC현대산업개발 (294870) 19,660 -120 -.61 19,580 19,940 19,500 148,490 2,922,725,715
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 231,000 -1000 -.43 230,500 235,000 223,000 6,896 1,579,738,500
효성중공업 (298040) 457,500 -2000 -.44 464,000 475,000 442,500 39,487 18,301,177,000
HS효성첨단소재 (298050) 185,200 -2600 -1.38 188,300 192,000 184,900 7,792 1,462,896,450
에어부산 (298690) 2,125 -20 -.93 2,145 2,155 2,125 125,890 268,757,390
한일시멘트 (300720) 16,550 -80 -.48 16,600 16,760 16,280 64,618 1,063,614,030
SK바이오사이언스 (302440) 42,150 650 1.57 41,250 42,200 41,200 70,031 2,925,821,250
세아제강 (306200) 185,500 -21500 -10.39 210,000 217,000 185,000 101,106 19,816,575,850
현대오토에버 (307950) 135,200 800 .6 139,000 139,200 134,500 77,262 10,588,837,850
씨티알모빌리티 (308170) 5,350 -100 -1.83 5,600 5,690 5,350 2,688 14,657,880
우리금융지주 (316140) 16,910 -20 -.12 16,880 16,990 16,770 1,150,451 19,402,163,975
자이에스앤디 (317400) 3,205 15 .47 3,190 3,220 3,180 22,093 70,701,060
HD현대에너지솔루션 (322000) 24,200 50 .21 24,550 24,850 24,100 72,458 1,773,019,725
카카오뱅크 (323410) 23,150 250 1.09 22,700 23,150 22,700 279,887 6,415,263,900
SK바이오팜 (326030) 107,400 3200 3.07 105,000 108,500 104,000 155,708 16,657,010,600
HD현대중공업 (329180) 287,000 -11500 -3.85 300,000 301,500 285,500 218,093 63,096,409,500
롯데리츠 (330590) 3,495 0 0 3,525 3,540 3,485 179,155 630,313,377
이지스밸류리츠 (334890) 4,500 -20 -.44 4,520 4,525 4,480 39,903 179,689,965
두산퓨얼셀 (336260) 15,320 -80 -.52 15,360 15,540 15,290 105,161 1,615,624,660
두산퓨얼셀1우 (33626K) 4,420 -75 -1.67 4,485 4,505 4,395 13,005 57,747,770
두산퓨얼셀2우B (33626L) 7,650 0 0 7,650 7,690 7,550 1,435 10,944,250
솔루스첨단소재 (336370) 8,460 -130 -1.51 8,590 8,720 8,400 130,308 1,111,229,160
솔루스첨단소재1우 (33637K) 1,904 -31 -1.6 1,939 1,943 1,897 20,964 40,136,983
솔루스첨단소재2우B (33637L) 3,780 -95 -2.45 3,875 3,875 3,690 12,936 48,745,206
NH프라임리츠 (338100) 4,450 5 .11 4,425 4,475 4,425 7,917 35,274,690
교촌에프앤비 (339770) 5,820 -70 -1.19 5,950 5,950 5,790 73,097 426,718,965
KCC글라스 (344820) 31,800 200 .63 31,700 32,200 31,550 39,842 1,267,181,900
제이알글로벌리츠 (348950) 2,650 -5 -.19 2,655 2,675 2,630 244,046 647,949,314
이지스레지던스리츠 (350520) 4,105 -10 -.24 4,135 4,135 4,080 28,719 117,851,514
하이브 (352820) 240,000 7000 3 231,500 242,000 231,000 127,121 30,256,217,000
대덕전자 (353200) 17,800 -220 -1.22 18,160 18,450 17,650 337,934 6,095,264,425
대덕전자1우 (35320K) 8,050 -50 -.62 8,100 8,130 8,010 3,505 28,233,630
코람코라이프인프라리츠 (357120) 4,460 5 .11 4,455 4,475 4,430 57,994 257,934,911
미래에셋맵스리츠 (357250) 2,675 5 .19 2,705 2,705 2,665 12,969 34,689,935
마스턴프리미어리츠 (357430) 1,505 3 .2 1,505 1,506 1,501 38,203 57,442,204
SK아이이테크놀로지 (361610) 24,400 -650 -2.59 25,300 25,550 24,200 142,411 3,512,583,800
티와이홀딩스 (363280) 2,255 5 .22 2,220 2,270 2,200 65,048 145,996,711
티와이홀딩스우 (36328K) 3,790 -15 -.39 3,805 3,805 3,750 1,829 6,874,450
ESR켄달스퀘어리츠 (365550) 5,030 0 0 5,000 5,050 4,975 130,384 653,343,680
한컴라이프케어 (372910) 3,510 90 2.63 3,445 3,540 3,380 619,223 2,171,145,932
LG에너지솔루션 (373220) 335,500 4000 1.21 336,500 342,500 334,000 179,131 60,525,458,750
DL이앤씨 (375500) 41,200 -300 -.72 41,100 42,150 40,700 207,017 8,557,885,600
DL이앤씨우 (37550K) 17,040 -310 -1.79 17,400 17,570 17,000 1,846 31,737,330
DL이앤씨2우(전환) (37550L) 25,250 300 1.2 25,550 25,700 25,200 1,701 43,178,050
디앤디플랫폼리츠 (377190) 3,230 -25 -.77 3,270 3,270 3,225 89,669 290,303,742
카카오페이 (377300) 30,350 -300 -.98 30,750 31,050 29,950 232,297 7,061,404,425
바이오노트 (377740) 4,905 30 .62 4,920 4,945 4,875 81,923 402,757,000
화승알앤에이 (378850) 3,250 70 2.2 3,410 3,550 3,175 1,203,331 4,078,530,953
케이카 (381970) 13,270 -60 -.45 13,300 13,340 13,150 58,157 770,081,785
F&F (383220) 65,700 -700 -1.05 65,800 66,700 64,400 68,824 4,489,924,400
LX홀딩스 (383800) 6,580 -30 -.45 6,630 6,630 6,520 105,097 689,982,420
LX홀딩스1우 (38380K) 7,820 -30 -.38 7,850 7,850 7,820 255 2,000,800
SK리츠 (395400) 5,070 -20 -.39 5,140 5,150 5,050 149,371 760,737,365
미래에셋글로벌리츠 (396690) 2,740 -30 -1.08 2,750 2,770 2,740 59,155 162,518,490
NH올원리츠 (400760) 3,550 10 .28 3,550 3,550 3,470 44,458 157,205,840
SK스퀘어 (402340) 99,800 -500 -.5 100,300 102,800 99,600 233,668 23,504,587,266
쏘카 (403550) 14,540 -200 -1.36 14,740 14,880 14,520 9,834 143,716,780
신한서부티엔디리츠 (404990) 3,200 85 2.73 3,115 3,200 3,115 59,234 187,377,387
KB발해인프라 (415640) 7,640 50 .66 7,600 7,660 7,540 23,906 181,802,120
코람코더원리츠 (417310) 4,910 10 .2 4,900 4,955 4,875 21,827 107,017,115
KB스타리츠 (432320) 3,850 0 0 3,850 3,850 3,810 27,040 103,749,526
HD현대마린솔루션 (443060) 144,500 3800 2.7 141,500 146,000 141,500 96,450 13,925,615,650
유니드비티플러스 (446070) 4,030 -5 -.12 4,030 4,035 3,885 21,497 84,965,860
삼성FN리츠 (448730) 4,560 -5 -.11 4,565 4,580 4,535 30,388 138,387,652
에코프로머티 (450080) 67,200 100 .15 68,700 69,300 66,800 362,382 24,608,758,650
코오롱모빌리티그룹 (450140) 3,860 455 13.36 3,405 4,010 3,375 37,522,435 143,646,657,836
코오롱모빌리티그룹우 (45014K) 5,790 290 5.27 5,400 5,800 5,400 94,341 554,943,910
한화리츠 (451800) 3,860 -15 -.39 3,875 3,890 3,825 146,197 563,076,674
한화갤러리아 (452260) 1,173 -25 -2.09 1,198 1,200 1,169 767,729 906,106,533
한화갤러리아우 (45226K) 2,405 5 .21 2,400 2,450 2,400 2,836 6,864,205
현대그린푸드 (453340) 14,500 -50 -.34 14,550 14,600 14,310 46,281 669,357,420
두산로보틱스 (454910) 54,100 -1200 -2.17 56,000 56,600 54,000 165,142 9,046,887,600
OCI (456040) 57,600 -800 -1.37 58,400 58,800 57,300 36,910 2,139,868,500
이수스페셜티케미컬 (457190) 47,000 -2800 -5.62 50,700 50,800 46,400 497,740 23,747,235,350
동국씨엠 (460850) 7,080 -20 -.28 7,150 7,180 7,040 92,643 657,548,270
동국제강 (460860) 9,140 -400 -4.19 9,590 9,780 9,100 297,258 2,766,336,850
조선내화 (462520) 13,970 -180 -1.27 14,160 14,180 13,880 9,710 136,368,850
시프트업 (462870) 54,800 -1600 -2.84 56,400 57,000 53,900 169,094 9,338,152,450
STX그린로지스 (465770) 10,550 -380 -3.48 10,770 11,840 10,230 7,465,569 82,621,941,330
SK이터닉스 (475150) 14,000 -160 -1.13 14,100 14,500 13,790 232,083 3,261,091,015
더본코리아 (475560) 29,550 650 2.25 28,900 29,800 28,900 100,220 2,948,439,250
씨케이솔루션 (480370) 15,240 220 1.46 15,830 16,410 15,170 1,573,987 24,968,679,415
신한글로벌액티브리츠 (481850) 1,547 -9 -.58 1,556 1,564 1,545 28,016 43,505,776
엠앤씨솔루션 (484870) 80,100 -3400 -4.07 82,000 84,000 78,500 89,954 7,213,209,000
HS효성 (487570) 34,800 -600 -1.69 35,150 35,200 34,400 14,979 520,332,425
한화비전 (489790) 54,800 1500 2.81 53,900 55,700 52,500 1,230,779 67,089,862,050
GS피앤엘 (499790) 18,800 -60 -.32 19,050 19,060 18,790 14,168 266,821,320
엘브이엠씨홀딩스 (900140) 1,851 10 .54 1,856 1,880 1,836 484,191 899,182,463
프레스티지바이오파마 (950210) 12,830 520 4.22 12,320 12,900 11,920 156,265 1,937,690,000

Leave a Comment