KOSPI 20250304

KOSPI 일별 조회 데이터 [961] (2025-03-04)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,130 -80 -1.29 6,200 6,220 6,090 41,954 257,785,065
KR모터스 (000040) 400 -8 -1.96 422 422 393 135,979 54,618,038
경방 (000050) 6,290 10 .16 6,350 6,350 6,240 9,957 62,588,010
삼양홀딩스 (000070) 60,400 800 1.34 59,800 61,100 59,500 32,555 1,957,081,250
삼양홀딩스우 (000075) 59,400 200 .34 59,000 59,400 58,300 2,600 151,987,900
하이트진로 (000080) 18,960 10 .05 18,980 18,980 18,820 120,762 2,280,025,340
하이트진로2우B (000087) 15,180 -20 -.13 15,370 15,370 15,050 946 14,324,420
유한양행 (000100) 129,800 7900 6.48 121,400 134,000 120,100 2,536,403 328,431,488,000
유한양행우 (000105) 113,300 4300 3.94 109,000 117,900 106,000 32,183 3,638,436,450
CJ대한통운 (000120) 89,700 -3900 -4.17 93,600 93,600 89,500 68,318 6,177,273,900
하이트진로홀딩스 (000140) 8,710 -30 -.34 8,750 8,780 8,700 8,939 77,964,870
하이트진로홀딩스우 (000145) 10,290 30 .29 10,260 10,290 10,260 23 236,030
두산 (000150) 319,000 -3500 -1.09 308,500 322,000 301,500 176,702 55,051,973,250
두산우 (000155) 148,700 5400 3.77 144,800 148,700 134,600 17,213 2,460,375,750
두산2우B (000157) 130,800 5400 4.31 125,400 133,000 120,000 4,699 594,283,000
성창기업지주 (000180) 1,307 5 .38 1,288 1,399 1,288 57,265 75,765,971
DL (000210) 32,800 -650 -1.94 33,500 33,550 32,550 30,663 1,012,693,300
DL우 (000215) 19,190 190 1 19,640 19,640 19,000 663 12,817,130
유유제약 (000220) 4,640 -85 -1.8 4,670 4,725 4,560 31,465 144,882,932
유유제약1우 (000225) 4,855 75 1.57 4,640 4,855 4,500 9,377 43,816,207
유유제약2우B (000227) 9,510 -110 -1.14 9,620 9,620 9,450 3,138 29,809,920
일동홀딩스 (000230) 6,310 -110 -1.71 6,300 6,480 6,240 15,008 94,765,450
한국앤컴퍼니 (000240) 15,750 -110 -.69 15,620 16,080 15,620 79,848 1,264,973,020
기아 (000270) 93,300 100 .11 93,100 96,300 91,900 1,312,252 123,813,723,800
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,600 -310 -2.23 13,800 13,910 13,600 20,397 279,647,280
노루홀딩스우 (000325) 27,200 -1100 -3.89 28,250 28,400 26,950 288 7,846,200
한화손해보험 (000370) 3,920 95 2.48 3,840 3,960 3,835 295,686 1,159,896,406
삼화페인트 (000390) 6,170 -110 -1.75 6,200 6,370 6,150 27,838 172,609,300
롯데손해보험 (000400) 1,766 -44 -2.43 1,801 1,820 1,765 184,295 327,738,953
대원강업 (000430) 3,710 -30 -.8 3,740 3,760 3,710 41,564 154,821,215
CR홀딩스 (000480) 5,370 -30 -.56 5,400 5,480 5,370 13,185 71,089,460
대동 (000490) 11,510 -590 -4.88 11,010 11,740 10,990 599,186 6,782,969,450
가온전선 (000500) 49,000 -800 -1.61 46,800 49,350 46,800 64,672 3,149,776,975
삼일제약 (000520) 12,500 410 3.39 11,910 12,530 11,810 178,101 2,172,826,125
흥국화재 (000540) 3,250 -20 -.61 3,275 3,335 3,230 30,814 100,456,635
흥국화재우 (000545) 4,920 -30 -.61 4,930 4,990 4,900 6,651 32,633,895
CS홀딩스 (000590) 73,400 300 .41 73,000 73,900 72,800 409 30,007,700
동아쏘시오홀딩스 (000640) 100,600 3300 3.39 97,300 101,200 97,000 28,011 2,801,718,450
천일고속 (000650) 38,250 550 1.46 37,600 38,650 37,500 56 2,126,950
SK하이닉스 (000660) 186,100 -4100 -2.16 184,800 187,500 184,000 5,424,556 1,006,609,154,400
영풍 (000670) 425,000 1000 .24 424,000 425,000 413,000 4,398 1,843,748,500
LS네트웍스 (000680) 4,225 35 .84 4,050 4,545 3,975 2,856,469 12,406,208,003
유수홀딩스 (000700) 5,440 20 .37 5,400 5,440 5,360 8,838 47,818,180
현대건설 (000720) 33,250 -250 -.75 33,150 33,700 32,700 732,153 24,270,892,600
현대건설우 (000725) 49,300 -900 -1.79 49,950 50,000 48,900 2,205 108,866,450
이화산업 (000760) 10,190 -40 -.39 10,180 10,230 10,070 209 2,132,700
삼성화재 (000810) 382,500 0 0 378,000 388,000 378,000 54,895 21,050,020,500
삼성화재우 (000815) 291,500 2500 .87 290,000 293,500 287,500 4,048 1,178,914,250
화천기공 (000850) 28,900 -100 -.34 28,400 29,300 28,250 6,398 182,746,600
강남제비스코 (000860) 24,750 150 .61 24,600 24,800 24,400 3,715 91,214,150
한화 (000880) 44,550 4000 9.86 41,100 46,100 41,050 1,683,294 74,697,602,100
한화우 (000885) 40,600 300 .74 40,200 42,850 40,200 1,156 48,630,550
한화3우B (00088K) 18,300 1090 6.33 17,480 18,430 17,270 158,018 2,865,581,535
보해양조 (000890) 450 -1 -.22 451 485 449 906,240 415,423,059
유니온 (000910) 5,980 60 1.01 6,360 6,450 5,980 5,056,969 31,423,156,950
전방 (000950) 19,080 160 .85 19,000 19,460 19,000 3,957 75,770,570
한국주철관 (000970) 6,100 -10 -.16 6,140 6,160 6,100 8,318 50,827,945
DB하이텍 (000990) 44,750 1550 3.59 42,500 45,500 42,400 458,060 20,307,524,675
페이퍼코리아 (001020) 754 -12 -1.57 766 770 740 25,871 19,621,394
CJ (001040) 101,000 -1900 -1.85 102,700 104,000 99,600 69,796 7,061,226,100
CJ우 (001045) 60,300 300 .5 59,700 60,500 59,600 2,704 162,100,800
CJ4우(전환) (00104K) 82,900 -1700 -2.01 84,600 84,600 81,200 10,237 842,974,700
JW중외제약 (001060) 22,300 250 1.13 22,000 22,400 21,650 112,898 2,503,186,400
JW중외제약우 (001065) 28,550 200 .71 28,350 28,550 28,050 21 592,250
JW중외제약2우B (001067) 60,700 0 0 0 0 0 0 0
대한방직 (001070) 5,290 -30 -.56 5,300 5,300 5,210 2,568 13,495,360
만호제강 (001080) 24,500 -200 -.81 24,700 25,300 23,700 536 13,288,600
LX인터내셔널 (001120) 25,600 -100 -.39 25,200 25,875 25,200 241,537 6,173,434,050
대한제분 (001130) 128,000 400 .31 127,600 128,600 127,600 762 97,525,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,585 -5 -.19 2,585 2,615 2,535 446,944 1,149,785,401
금호전기 (001210) 707 -3 -.42 710 727 663 270,297 186,114,689
동국홀딩스 (001230) 7,580 60 .8 7,510 7,620 7,450 35,701 269,637,615
GS글로벌 (001250) 2,575 0 0 2,550 2,590 2,520 331,356 848,640,400
남광토건 (001260) 8,000 -180 -2.2 8,110 8,410 7,650 35,486 284,752,505
부국증권 (001270) 26,850 0 0 26,500 27,200 26,500 2,532 68,150,550
부국증권우 (001275) 21,800 -50 -.23 21,850 21,950 21,800 435 9,499,200
상상인증권 (001290) 413 -3 -.72 416 435 413 287,634 120,271,025
백광산업 (001340) 6,970 -340 -4.65 7,250 7,250 6,950 216,476 1,519,291,910
삼성제약 (001360) 1,563 -26 -1.64 1,589 1,598 1,554 233,630 365,625,813
SG글로벌 (001380) 2,880 -30 -1.03 2,830 2,955 2,815 771,043 2,216,179,998
KG케미칼 (001390) 3,845 -100 -2.53 3,915 3,920 3,800 120,009 463,202,592
태원물산 (001420) 3,605 0 0 3,605 3,640 3,555 1,787 6,423,715
세아베스틸지주 (001430) 19,400 -300 -1.52 19,520 19,690 19,120 57,595 1,121,575,065
대한전선 (001440) 12,040 20 .17 11,740 12,180 11,710 674,774 8,111,519,925
현대해상 (001450) 22,300 -950 -4.09 23,250 23,350 22,300 579,788 13,112,731,625
BYC (001460) 27,400 50 .18 27,350 27,500 27,300 613 16,791,100
BYC우 (001465) 12,560 60 .48 12,580 12,590 12,470 96 1,199,720
삼부토건 (001470) 918 0 0 0 0 0 0 0
현대차증권 (001500) 6,120 10 .16 6,130 6,150 6,070 88,635 541,587,260
SK증권 (001510) 470 -5 -1.05 471 474 470 528,799 249,190,290
SK증권우 (001515) 1,731 13 .76 1,745 1,753 1,731 6,147 10,697,607
동양 (001520) 638 -4 -.62 642 644 633 285,102 181,740,317
동양우 (001525) 4,105 -85 -2.03 4,290 4,290 4,085 118 484,320
동양2우B (001527) 8,260 50 .61 8,280 8,330 8,260 649 5,372,480
DI동일 (001530) 46,200 -500 -1.07 46,550 47,100 45,250 57,152 2,633,797,275
조비 (001550) 10,290 -270 -2.56 10,580 10,580 10,200 14,734 151,608,835
제일연마 (001560) 9,190 -210 -2.23 9,500 9,720 9,190 4,424 41,439,950
금양 (001570) 17,770 -4730 -21.02 17,400 20,000 17,000 8,216,039 149,084,228,190
케이비아이동국실업 (001620) 488 -10 -2.01 495 495 488 40,866 20,071,495
종근당홀딩스 (001630) 44,100 -400 -.9 44,500 45,050 43,950 4,644 204,679,000
대상 (001680) 24,400 1250 5.4 23,950 25,200 23,700 628,436 15,394,656,400
대상우 (001685) 17,700 420 2.43 17,270 17,750 17,270 20,215 355,444,945
신영증권 (001720) 85,200 -1000 -1.16 86,000 87,100 85,200 5,593 479,497,800
SK네트웍스 (001740) 4,315 5 .12 4,290 4,380 4,280 186,997 811,304,021
한양증권 (001750) 12,210 -70 -.57 12,390 12,390 12,130 13,717 167,774,680
한양증권우 (001755) 12,850 0 0 12,660 12,940 12,660 723 9,241,990
SHD (001770) 14,610 -340 -2.27 14,940 14,950 14,540 1,360 20,067,290
알루코 (001780) 2,240 30 1.36 2,195 2,240 2,125 394,637 868,563,482
대한제당 (001790) 2,650 35 1.34 2,600 2,655 2,595 69,172 181,959,655
대한제당우 (001795) 2,240 10 .45 2,245 2,275 2,235 3,261 7,336,570
오리온홀딩스 (001800) 14,990 80 .54 14,920 15,140 14,920 168,454 2,532,788,480
삼화콘덴서 (001820) 27,850 -700 -2.45 28,000 28,500 27,600 37,330 1,041,847,050
KISCO홀딩스 (001940) 19,300 40 .21 19,260 19,450 19,100 16,733 322,171,770
코오롱 (002020) 17,180 410 2.44 16,640 17,180 16,610 46,936 794,453,445
코오롱우 (002025) 12,600 50 .4 12,590 12,900 12,300 6,411 80,060,175
아세아 (002030) 257,500 -1500 -.58 261,000 261,000 253,500 1,190 305,149,500
비비안 (002070) 804 -16 -1.95 820 821 797 117,807 94,625,859
경농 (002100) 9,080 40 .44 9,050 9,090 8,930 29,485 265,867,620
고려산업 (002140) 2,935 100 3.53 2,990 2,995 2,815 1,140,906 3,342,483,202
도화엔지니어링 (002150) 6,520 -130 -1.95 6,600 6,600 6,460 82,152 535,750,305
삼양통상 (002170) 46,800 -300 -.64 47,500 48,150 46,700 2,601 122,118,275
한국수출포장 (002200) 2,740 5 .18 2,735 2,760 2,700 58,609 159,480,973
동성제약 (002210) 3,835 -50 -1.29 3,900 3,900 3,765 50,731 193,946,582
한일철강 (002220) 1,935 -33 -1.68 1,947 1,968 1,904 6,148 11,973,947
고려제강 (002240) 17,630 -60 -.34 17,640 17,980 17,630 4,416 78,143,950
아세아제지 (002310) 7,090 160 2.31 6,810 7,090 6,810 284,117 1,986,794,810
한진 (002320) 19,500 -20 -.1 19,800 19,800 19,490 9,341 182,457,690
넥센타이어 (002350) 5,140 30 .59 5,130 5,280 5,060 331,634 1,707,378,815
넥센타이어1우B (002355) 2,780 5 .18 2,800 2,800 2,760 1,811 5,013,280
SH에너지화학 (002360) 471 -4 -.84 461 482 461 398,135 187,611,498
KCC (002380) 263,500 4000 1.54 259,500 267,500 255,500 23,027 6,066,399,000
한독 (002390) 11,430 -20 -.17 11,440 11,520 11,250 9,592 108,794,660
범양건영 (002410) 2,690 -275 -9.27 2,650 2,810 2,610 1,622,993 4,374,019,906
세기상사 (002420) 5,100 40 .79 5,060 5,280 5,060 2,443 12,428,590
삼익악기 (002450) 1,173 -5 -.42 1,162 1,189 1,140 225,378 261,814,488
HS화성 (002460) 9,200 -130 -1.39 9,440 9,450 8,960 4,969 45,113,270
조흥 (002600) 163,100 -1500 -.91 164,600 164,600 162,300 45 7,339,900
제일파마홀딩스 (002620) 7,020 -230 -3.17 7,310 7,330 7,020 3,137 22,510,080
오리엔트바이오 (002630) 1,674 -15 -.89 1,690 1,720 1,656 3,195,542 5,358,888,294
동일제강 (002690) 1,217 -7 -.57 1,224 1,244 1,212 13,566 16,602,999
신일전자 (002700) 1,481 -13 -.87 1,480 1,500 1,475 147,977 219,225,113
TCC스틸 (002710) 27,700 -1500 -5.14 28,900 28,900 27,500 263,903 7,359,191,075
국제약품 (002720) 4,820 -90 -1.83 4,865 4,900 4,750 211,529 1,020,543,060
보락 (002760) 1,043 -4 -.38 1,039 1,055 1,033 223,186 231,462,068
진흥기업 (002780) 791 -20 -2.47 811 811 790 345,919 275,375,440
진흥기업우B (002785) 3,155 5 .16 3,280 3,280 3,155 216 701,290
진흥기업2우B (002787) 9,600 -190 -1.94 9,660 9,740 9,600 10 96,320
아모레G (002790) 21,100 -100 -.47 21,200 21,350 20,900 221,913 4,689,516,925
아모레G우 (002795) 9,120 60 .66 9,040 9,120 9,040 2,845 25,799,490
아모레G3우(전환) (00279K) 17,940 -20 -.11 18,100 18,330 17,900 1,778 32,085,910
삼영무역 (002810) 13,470 60 .45 13,410 13,480 13,350 5,702 76,363,110
SUN&L (002820) 2,790 0 0 2,790 2,790 2,730 5,010 13,770,230
미원상사 (002840) 180,300 -1700 -.93 182,000 182,000 179,100 2,763 499,196,300
신풍 (002870) 1,135 -33 -2.83 1,168 1,186 1,075 102,178 115,418,711
대유에이텍 (002880) 996 -5 -.5 1,001 1,001 996 27,120 27,098,537
TYM (002900) 4,810 -220 -4.37 4,735 4,820 4,505 725,290 3,371,511,831
유성기업 (002920) 1,861 9 .49 1,847 1,861 1,846 11,285 20,866,767
한국쉘석유 (002960) 315,500 -500 -.16 317,000 319,000 314,000 2,067 652,856,250
금호건설 (002990) 2,455 -185 -7.01 2,640 2,640 2,455 181,476 461,536,951
금호건설우 (002995) 12,580 -720 -5.41 12,680 12,700 12,400 6,920 86,444,780
부광약품 (003000) 4,670 -120 -2.51 4,790 4,790 4,645 144,987 677,697,835
혜인 (003010) 5,130 -80 -1.54 5,090 5,150 5,010 83,865 426,191,170
세아제강지주 (003030) 253,500 18500 7.87 232,500 258,500 225,500 24,566 6,065,008,750
에이프로젠바이오로직스 (003060) 787 53 7.22 734 819 719 1,662,461 1,299,390,429
코오롱글로벌 (003070) 9,000 0 0 8,790 9,170 8,770 30,538 274,545,230
코오롱글로벌우 (003075) 15,080 -360 -2.33 15,300 15,300 15,040 1,399 21,150,820
성보화학 (003080) 2,460 0 0 2,420 2,460 2,415 20,606 49,988,810
대웅 (003090) 19,910 -190 -.95 20,100 20,250 19,860 37,510 749,495,125
일성아이에스 (003120) 15,130 -240 -1.56 15,470 15,480 15,130 9,896 150,279,170
디아이 (003160) 12,400 -820 -6.2 12,810 12,990 12,220 863,056 10,706,983,310
일신방직 (003200) 8,030 -40 -.5 8,100 8,100 7,970 32,399 259,238,060
대원제약 (003220) 14,080 30 .21 14,050 14,120 13,900 46,363 650,510,990
삼양식품 (003230) 852,000 -8000 -.93 868,000 889,000 848,000 64,460 56,128,164,000
태광산업 (003240) 714,000 -3000 -.42 717,000 739,000 713,000 1,059 763,998,000
흥아해운 (003280) 1,724 6 .35 1,701 1,763 1,690 1,270,268 2,205,751,940
한일홀딩스 (003300) 14,010 -80 -.57 14,090 14,130 13,980 6,270 88,021,280
한국화장품제조 (003350) 47,050 -2300 -4.66 48,050 48,750 46,800 80,899 3,825,303,050
유화증권 (003460) 2,295 0 0 2,280 2,300 2,275 8,456 19,397,355
유화증권우 (003465) 2,285 -30 -1.3 2,300 2,300 2,280 1,296 2,958,940
유안타증권 (003470) 2,540 -10 -.39 2,570 2,590 2,535 450,627 1,150,202,228
유안타증권우 (003475) 2,885 5 .17 2,885 2,900 2,865 10,797 31,085,002
한진중공업홀딩스 (003480) 3,585 95 2.72 3,490 3,615 3,475 126,866 449,848,841
대한항공 (003490) 23,650 50 .21 23,600 23,950 23,300 775,272 18,362,644,900
대한항공우 (003495) 22,200 200 .91 22,000 22,250 21,900 824 18,238,750
영진약품 (003520) 2,010 -25 -1.23 2,035 2,035 2,000 107,163 215,658,702
한화투자증권 (003530) 3,525 85 2.47 3,505 3,595 3,450 1,202,446 4,228,879,265
한화투자증권우 (003535) 6,030 -30 -.5 6,250 6,250 6,030 8,570 51,921,960
대신증권 (003540) 16,710 -190 -1.12 16,810 16,880 16,670 59,393 996,342,000
대신증권우 (003545) 15,870 -130 -.81 16,000 16,000 15,810 40,292 640,521,965
대신증권2우B (003547) 15,170 -150 -.98 15,350 15,350 15,170 27,856 424,115,360
LG (003550) 66,000 -500 -.75 66,500 67,200 66,000 288,284 19,141,286,000
LG우 (003555) 56,700 -300 -.53 57,000 57,200 56,300 5,560 315,010,100
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 31,750 3250 11.4 29,500 33,950 29,500 775,423 24,679,075,250
HLB글로벌 (003580) 4,285 -90 -2.06 4,385 4,395 3,960 159,084 678,015,409
방림 (003610) 3,955 -55 -1.37 3,980 4,015 3,915 117,701 466,524,270
KG모빌리티 (003620) 4,485 25 .56 4,420 4,770 4,310 1,494,624 6,782,450,307
미창석유 (003650) 90,600 1200 1.34 89,400 91,600 89,400 301 27,351,100
포스코퓨처엠 (003670) 130,400 -10900 -7.71 138,700 138,700 129,300 553,633 73,055,955,850
한성기업 (003680) 4,785 20 .42 4,760 4,800 4,640 26,990 126,906,135
코리안리 (003690) 8,010 -30 -.37 8,050 8,100 8,010 254,596 2,048,574,455
삼영 (003720) 4,360 -70 -1.58 4,305 4,560 4,280 328,691 1,449,310,890
진양산업 (003780) 8,570 -870 -9.22 9,240 9,270 8,490 334,724 2,923,472,030
대한화섬 (003830) 105,900 300 .28 105,900 106,000 104,900 107 11,288,600
보령 (003850) 9,730 -260 -2.6 10,050 10,050 9,680 258,212 2,538,981,565
남양유업 (003920) 76,400 600 .79 75,700 76,800 74,000 17,302 1,314,894,750
남양유업우 (003925) 40,050 -450 -1.11 41,000 41,100 39,850 9,774 392,237,650
사조대림 (003960) 40,950 200 .49 40,750 41,150 40,100 17,386 707,587,000
롯데정밀화학 (004000) 38,650 -1850 -4.57 40,250 40,500 38,450 72,144 2,810,927,875
현대제철 (004020) 26,350 -300 -1.13 26,900 27,300 26,000 732,548 19,567,133,200
SG세계물산 (004060) 315 -1 -.32 319 319 310 893,268 279,720,294
신흥 (004080) 14,480 50 .35 14,430 14,480 14,410 232 3,350,550
한국석유 (004090) 12,800 0 0 12,620 12,960 12,500 72,114 921,390,310
태양금속 (004100) 3,000 -105 -3.38 3,135 3,135 2,945 560,258 1,690,244,123
태양금속우 (004105) 5,150 -60 -1.15 5,200 5,200 4,990 14,897 75,944,500
동방 (004140) 2,230 -25 -1.11 2,250 2,275 2,215 247,639 554,598,943
한솔홀딩스 (004150) 2,475 -20 -.8 2,500 2,500 2,450 54,436 134,321,770
신세계 (004170) 140,400 -1900 -1.34 142,000 143,700 139,900 17,517 2,475,419,050
NPC (004250) 3,970 -55 -1.37 3,995 4,050 3,970 28,948 115,461,530
NPC우 (004255) 2,400 10 .42 2,390 2,405 2,385 785 1,878,580
남성 (004270) 1,155 -93 -7.45 1,238 1,239 1,155 229,077 272,102,233
현대약품 (004310) 3,325 -75 -2.21 3,400 3,400 3,305 85,817 286,312,370
세방 (004360) 11,910 -20 -.17 11,820 11,980 11,760 23,390 278,227,865
세방우 (004365) 7,610 -160 -2.06 7,800 7,950 7,610 2,671 20,632,210
농심 (004370) 339,500 -1500 -.44 341,000 343,500 338,500 13,182 4,492,073,000
삼익THK (004380) 11,210 10 .09 11,070 11,350 10,900 229,315 2,563,723,780
서울식품 (004410) 145 0 0 145 146 144 336,015 48,565,042
서울식품우 (004415) 1,184 -12 -1 1,196 1,196 1,180 3,114 3,686,669
송원산업 (004430) 11,410 -420 -3.55 11,770 11,990 11,380 42,866 493,138,595
삼일씨엔에스 (004440) 4,150 -465 -10.08 4,500 4,500 4,150 118,285 498,652,370
삼화왕관 (004450) 30,800 -300 -.96 30,800 31,400 30,600 1,632 50,134,700
세방전지 (004490) 71,700 -1300 -1.78 72,200 73,200 71,000 36,868 2,654,748,000
깨끗한나라 (004540) 2,360 10 .43 2,380 2,405 2,300 122,593 288,795,306
깨끗한나라우 (004545) 11,670 -170 -1.44 12,100 12,100 11,550 278 3,219,830
현대비앤지스틸 (004560) 12,740 90 .71 12,410 13,000 12,380 59,919 756,755,115
삼천리 (004690) 90,300 -700 -.77 91,000 91,200 90,300 8,540 773,407,050
조광피혁 (004700) 53,200 -100 -.19 52,900 53,300 52,400 809 42,660,700
한솔테크닉스 (004710) 4,015 -145 -3.49 4,160 4,165 4,015 52,335 211,997,776
팜젠사이언스 (004720) 4,265 -115 -2.63 4,320 4,380 4,250 15,686 66,990,354
써니전자 (004770) 2,145 -60 -2.72 2,205 2,205 2,140 434,168 938,171,102
효성 (004800) 45,900 -1200 -2.55 47,000 47,150 45,900 18,325 848,869,275
덕성 (004830) 7,600 -350 -4.4 7,980 7,980 7,600 216,014 1,661,875,460
덕성우 (004835) 12,110 -290 -2.34 13,200 13,200 11,850 17,487 209,815,560
DRB동일 (004840) 4,150 -60 -1.43 4,210 4,285 4,105 13,496 55,938,990
티웨이홀딩스 (004870) 671 -41 -5.76 703 703 666 2,712,828 1,844,120,470
동일산업 (004890) 39,650 -650 -1.61 40,300 40,300 39,600 3,026 120,897,525
조광페인트 (004910) 5,770 -10 -.17 5,700 5,930 5,700 15,643 90,844,750
씨아이테크 (004920) 1,024 -31 -2.94 1,054 1,061 1,024 70,046 72,469,461
한신공영 (004960) 6,270 -150 -2.34 6,400 6,430 6,220 24,942 156,635,465
신라교역 (004970) 8,410 -70 -.83 8,480 8,520 8,410 6,820 57,574,480
성신양회 (004980) 7,400 -90 -1.2 7,480 7,540 7,370 32,470 240,264,950
성신양회우 (004985) 10,590 -60 -.56 10,650 10,650 10,260 1,681 17,546,900
롯데지주 (004990) 21,500 -350 -1.6 21,950 22,450 21,450 104,464 2,279,570,150
롯데지주우 (00499K) 25,650 50 .2 25,150 25,700 25,150 435 11,009,650
휴스틸 (005010) 5,600 705 14.4 4,820 6,050 4,820 35,896,579 203,031,295,130
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 50,400 -3100 -5.79 53,200 53,200 49,700 493,733 25,170,926,975
SGC에너지 (005090) 22,900 -150 -.65 23,050 23,300 22,900 13,582 312,099,125
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 97,100 600 .62 96,500 98,500 94,200 51,535 4,988,026,200
녹십자홀딩스 (005250) 14,050 150 1.08 13,960 14,050 13,700 56,181 779,948,735
녹십자홀딩스2우 (005257) 22,450 -550 -2.39 23,000 23,000 22,450 87 1,958,450
롯데칠성 (005300) 103,800 -1100 -1.05 104,900 105,800 103,500 13,262 1,381,061,250
롯데칠성우 (005305) 65,100 0 0 66,200 66,200 65,000 865 56,467,450
온타이드 (005320) 456 -15 -3.18 471 480 451 80,406 37,176,644
모나미 (005360) 2,040 -25 -1.21 2,055 2,055 2,030 23,209 47,292,058
현대차 (005380) 190,300 -2700 -1.4 190,000 195,100 189,200 592,292 113,369,763,300
현대차우 (005385) 146,900 -2600 -1.74 149,500 150,300 146,700 69,675 10,310,682,500
현대차2우B (005387) 150,300 -4700 -3.03 154,000 154,800 150,100 200,994 30,423,535,150
현대차3우B (005389) 147,200 -2800 -1.87 150,000 150,000 146,600 21,562 3,187,006,050
신성통상 (005390) 2,170 -15 -.69 2,185 2,205 2,160 168,893 367,729,874
코스모화학 (005420) 18,080 -1000 -5.24 18,990 19,000 18,010 193,536 3,544,337,350
한국공항 (005430) 51,500 600 1.18 51,100 51,800 50,000 4,418 225,956,450
현대지에프홀딩스 (005440) 5,470 20 .37 5,430 5,560 5,410 128,385 700,854,165
POSCO홀딩스 (005490) 268,000 -4500 -1.65 274,500 276,500 266,000 397,751 107,624,579,500
삼진제약 (005500) 17,570 70 .4 17,500 17,670 17,460 11,801 207,209,755
SPC삼립 (005610) 49,650 -100 -.2 50,500 50,500 49,100 10,645 527,153,400
삼영전자 (005680) 10,190 190 1.9 9,900 10,200 9,900 19,217 192,520,515
파미셀 (005690) 10,050 -50 -.5 9,980 10,260 9,580 962,403 9,598,502,850
넥센 (005720) 4,570 10 .22 4,500 4,635 4,455 18,572 84,664,982
넥센우 (005725) 3,050 10 .33 3,220 3,220 3,040 910 2,794,170
크라운해태홀딩스 (005740) 5,320 -30 -.56 5,350 5,380 5,280 11,851 63,167,945
크라운해태홀딩스우 (005745) 7,750 -60 -.77 7,780 7,800 7,660 3,155 24,374,450
대림B&Co (005750) 4,035 70 1.77 3,960 4,060 3,915 21,063 84,492,239
신영와코루 (005800) 10,000 -10 -.1 10,010 10,080 9,980 5,979 59,966,220
풍산홀딩스 (005810) 27,250 600 2.25 26,700 27,400 26,500 38,166 1,035,369,375
원림 (005820) 13,750 -20 -.15 13,770 13,770 13,750 1,001 13,772,520
DB손해보험 (005830) 91,700 300 .33 92,200 93,300 90,800 216,748 19,935,651,084
에스엘 (005850) 33,700 -700 -2.03 34,450 35,000 33,450 195,761 6,676,289,875
휴니드 (005870) 8,180 430 5.55 8,070 8,440 7,930 1,246,996 10,228,411,495
대한해운 (005880) 1,718 32 1.9 1,686 1,725 1,664 1,482,421 2,528,346,030
삼성전자 (005930) 54,500 0 0 53,900 55,000 53,800 18,553,933 1,010,214,633,015
삼성전자우 (005935) 45,000 300 .67 44,000 45,350 43,850 1,389,373 62,307,799,475
NH투자증권 (005940) 14,920 30 .2 15,000 15,140 14,800 379,737 5,689,304,365
NH투자증권우 (005945) 12,970 -80 -.61 13,130 13,170 12,920 43,526 567,140,420
이수화학 (005950) 6,350 -350 -5.22 6,630 6,690 6,350 91,661 588,863,130
동부건설 (005960) 3,400 -65 -1.88 3,460 3,475 3,400 34,945 119,697,202
동부건설우 (005965) 19,010 -160 -.83 19,170 19,170 19,010 80 1,527,250
동원산업 (006040) 35,350 250 .71 34,600 35,500 34,600 9,806 344,522,350
화승인더 (006060) 5,220 100 1.95 5,100 5,230 5,060 176,982 914,624,760
사조오양 (006090) 8,870 340 3.99 8,460 8,890 8,360 12,462 108,898,850
삼아알미늄 (006110) 28,250 -2200 -7.22 30,100 30,100 28,250 126,852 3,618,549,000
SK디스커버리 (006120) 34,550 -450 -1.29 34,600 35,150 34,400 16,075 560,808,225
SK디스커버리우 (006125) 31,950 150 .47 31,800 32,200 31,800 3,232 103,111,050
한국전자홀딩스 (006200) 715 -25 -3.38 737 737 692 177,791 125,115,662
제주은행 (006220) 7,830 -100 -1.26 7,900 7,940 7,730 117,330 918,766,000
LS (006260) 113,900 1800 1.61 108,200 115,200 108,100 131,807 14,873,028,200
녹십자 (006280) 126,500 1000 .8 125,000 127,500 123,000 44,577 5,598,059,150
대원전선 (006340) 3,060 -60 -1.92 3,075 3,125 3,040 1,100,466 3,384,778,841
대원전선우 (006345) 4,090 -5 -.12 3,985 4,120 3,985 13,617 54,933,265
GS건설 (006360) 17,460 -110 -.63 17,460 17,620 17,250 312,465 5,451,356,660
대구백화점 (006370) 9,500 -150 -1.55 9,470 9,780 9,260 53,048 503,948,205
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,350 170 1.2 14,120 14,440 13,990 25,300 360,479,650
삼성SDI (006400) 213,000 -11000 -4.91 222,000 224,000 212,500 591,837 128,101,592,250
삼성SDI우 (006405) 133,000 -2100 -1.55 130,000 135,100 129,100 5,864 768,965,600
인스코비 (006490) 1,870 -30 -1.58 1,900 1,914 1,810 1,214,272 2,272,281,499
대림통상 (006570) 2,355 -80 -3.29 2,430 2,495 2,355 14,080 33,720,810
대한유화 (006650) 88,600 -200 -.23 88,100 89,700 85,900 26,583 2,347,638,300
삼성공조 (006660) 16,820 -1380 -7.58 18,960 19,280 16,610 2,056,893 36,636,274,330
영풍제지 (006740) 1,003 -8 -.79 1,002 1,025 1,002 148,969 149,677,070
미래에셋증권 (006800) 8,510 -230 -2.63 8,660 8,760 8,510 502,920 4,326,899,485
미래에셋증권우 (006805) 4,530 -5 -.11 4,535 4,555 4,510 14,427 65,413,110
미래에셋증권2우B (00680K) 4,120 -20 -.48 4,140 4,155 4,095 160,969 662,933,882
AK홀딩스 (006840) 10,320 -200 -1.9 10,020 10,560 10,020 9,878 101,602,890
신송홀딩스 (006880) 8,370 1140 15.77 7,720 8,490 7,350 9,579,150 77,110,707,755
태경케미컬 (006890) 11,690 -90 -.76 11,720 11,760 11,530 18,719 217,402,440
우성 (006980) 14,820 -60 -.4 14,880 14,880 14,810 466 6,912,840
GS리테일 (007070) 14,800 -180 -1.2 15,000 15,120 14,750 153,576 2,277,754,360
일신석재 (007110) 2,010 -90 -4.29 2,025 2,040 1,964 1,565,508 3,130,950,445
미래아이앤지 (007120) 850 21 2.53 830 864 824 217,698 184,273,600
사조산업 (007160) 35,050 50 .14 35,000 35,400 34,150 11,564 403,243,950
벽산 (007210) 2,170 15 .7 2,125 2,180 2,125 222,687 481,479,668
한국특강 (007280) 1,653 -19 -1.14 1,667 1,668 1,632 79,993 132,299,245
오뚜기 (007310) 387,500 500 .13 387,000 388,500 384,000 3,318 1,282,255,500
DN오토모티브 (007340) 21,350 50 .23 20,850 21,500 20,800 83,185 1,759,117,550
에이프로젠 (007460) 748 26 3.6 716 756 712 1,781,256 1,310,835,275
샘표 (007540) 43,050 2050 5 42,800 46,900 42,000 116,481 5,153,367,850
일양약품 (007570) 10,930 -80 -.73 10,980 10,980 10,850 19,096 208,395,860
일양약품우 (007575) 11,200 -250 -2.18 11,220 11,220 11,200 188 2,106,960
동방아그로 (007590) 6,110 20 .33 6,090 6,110 6,050 2,738 16,616,165
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 36,650 -1000 -2.66 35,600 37,500 35,100 1,344,399 49,016,421,500
국도화학 (007690) 32,750 -100 -.3 32,800 33,000 31,800 16,671 540,623,550
F&F홀딩스 (007700) 12,060 -150 -1.23 12,190 12,290 12,010 3,067 37,108,760
코리아써키트 (007810) 11,990 -270 -2.2 11,870 12,090 11,630 132,714 1,569,239,305
코리아써우 (007815) 5,890 30 .51 6,110 6,110 5,700 1,588 9,242,735
코리아써키트2우B (00781K) 5,490 90 1.67 5,190 5,490 5,190 1,675 8,808,410
서연 (007860) 6,890 -50 -.72 6,900 7,010 6,770 79,684 549,406,650
TP (007980) 1,366 -16 -1.16 1,390 1,390 1,356 175,097 239,658,174
사조동아원 (008040) 1,004 6 .6 1,019 1,019 985 319,338 318,734,482
대덕 (008060) 7,070 20 .28 7,050 7,120 7,030 76,215 540,289,870
대덕1우 (00806K) 7,510 140 1.9 7,350 7,550 7,200 293 2,147,720
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,220 50 .97 5,170 5,270 5,040 45,484 234,812,720
NI스틸 (008260) 3,360 -20 -.59 3,405 3,450 3,310 584,920 2,066,581,708
남선알미늄 (008350) 1,377 -15 -1.08 1,372 1,391 1,359 483,960 661,474,870
남선알미우 (008355) 15,070 140 .94 15,000 15,070 14,890 185 2,776,190
문배철강 (008420) 2,505 15 .6 2,450 2,680 2,420 1,556,293 3,987,260,899
서흥 (008490) 15,760 50 .32 15,710 15,970 15,490 17,579 275,424,600
일정실업 (008500) 11,150 260 2.39 10,890 11,450 10,890 4,834 53,710,700
윌비스 (008600) 726 -13 -1.76 737 744 711 228,257 165,181,018
아남전자 (008700) 1,550 -21 -1.34 1,541 1,569 1,524 688,089 1,065,265,827
율촌화학 (008730) 27,650 -400 -1.43 28,050 28,450 27,250 85,080 2,356,695,000
호텔신라 (008770) 39,150 -650 -1.63 39,450 39,800 38,800 66,880 2,621,118,050
호텔신라우 (008775) 32,100 350 1.1 31,700 32,700 31,650 510 16,391,150
금비 (008870) 56,600 -1600 -2.75 58,200 58,200 56,600 1,536 87,672,300
한미사이언스 (008930) 27,750 -400 -1.42 27,900 28,200 27,400 93,959 2,602,714,600
동양철관 (008970) 690 25 3.76 655 701 647 2,638,779 1,800,188,861
KCTC (009070) 3,800 -45 -1.17 3,845 3,865 3,780 33,084 126,525,145
경인전자 (009140) 18,680 -80 -.43 18,760 19,250 18,250 1,722 32,059,010
삼성전기 (009150) 136,800 1800 1.33 133,000 137,900 133,000 182,106 24,866,882,550
삼성전기우 (009155) 59,700 600 1.02 59,600 60,400 58,600 5,208 310,418,800
SIMPAC (009160) 3,840 -10 -.26 3,820 3,900 3,790 46,179 177,058,580
한솔로지스틱스 (009180) 2,325 45 1.97 2,275 2,325 2,265 130,331 300,912,944
대양금속 (009190) 1,382 5 .36 1,377 1,406 1,319 160,112 214,683,923
무림페이퍼 (009200) 2,135 -15 -.7 2,135 2,160 2,125 92,883 198,496,520
한샘 (009240) 45,250 -550 -1.2 45,800 45,900 45,200 12,794 581,906,125
신원 (009270) 1,336 -27 -1.98 1,364 1,364 1,319 505,367 674,479,251
광동제약 (009290) 5,530 -90 -1.6 5,600 5,650 5,490 52,286 291,133,630
참엔지니어링 (009310) 351 -1 -.28 364 364 347 149,821 52,500,748
아진전자부품 (009320) 1,058 6 .57 1,040 1,068 1,037 56,774 59,733,525
태영건설 (009410) 2,465 -135 -5.19 2,605 2,610 2,465 89,782 224,805,562
태영건설우 (009415) 4,965 240 5.08 4,730 5,030 4,730 17,555 87,470,095
한올바이오파마 (009420) 35,850 550 1.56 34,200 36,300 33,700 399,395 14,112,100,550
KC그린홀딩스 (009440) 800 -25 -3.03 831 831 790 40,882 32,775,663
경동나비엔 (009450) 81,500 -2200 -2.63 83,700 83,700 79,400 87,123 7,082,682,550
한창제지 (009460) 691 -23 -3.22 714 714 686 272,681 189,459,343
삼화전기 (009470) 36,350 400 1.11 35,000 36,550 34,300 66,656 2,385,873,800
HD한국조선해양 (009540) 235,500 21500 10.05 217,000 235,500 215,500 586,195 133,841,187,000
무림P&P (009580) 2,720 15 .55 2,675 2,745 2,675 56,126 151,062,662
모토닉 (009680) 9,150 140 1.55 9,050 9,170 8,930 36,354 330,606,095
삼정펄프 (009770) 25,850 300 1.17 25,550 26,000 25,500 5,901 151,471,600
플레이그램 (009810) 306 -15 -4.67 321 321 300 654,052 200,925,458
한화솔루션 (009830) 20,600 -900 -4.19 20,800 22,000 20,500 2,437,066 51,208,419,675
한화솔루션우 (009835) 18,330 -700 -3.68 18,510 19,460 18,330 18,280 341,824,215
명신산업 (009900) 9,090 -220 -2.36 9,350 9,350 9,060 242,785 2,220,462,805
영원무역홀딩스 (009970) 88,700 -2200 -2.42 90,900 92,200 86,200 21,611 1,923,094,700
한국내화 (010040) 2,170 10 .46 2,135 2,180 2,125 23,165 50,171,700
OCI홀딩스 (010060) 77,700 -1900 -2.39 77,700 80,500 77,000 68,720 5,372,234,400
한국무브넥스 (010100) 4,610 -90 -1.91 4,630 4,635 4,510 415,216 1,898,281,431
LS ELECTRIC (010120) 250,500 10500 4.38 234,500 253,000 234,500 427,429 105,019,630,500
고려아연 (010130) 739,000 -4000 -.54 733,000 755,000 711,000 15,249 11,230,225,000
삼성중공업 (010140) 14,240 290 2.08 14,120 14,760 14,030 21,833,027 313,775,163,565
우진아이엔에스 (010400) 2,970 -5 -.17 3,185 3,285 2,960 8,343 25,303,452
한솔PNS (010420) 1,190 22 1.88 1,168 1,191 1,150 49,728 58,581,182
에스엠벡셀 (010580) 1,163 2 .17 1,171 1,173 1,143 31,747 36,614,245
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 108,600 3600 3.43 106,000 109,300 105,700 428,221 46,129,309,600
진양폴리 (010640) 6,070 -520 -7.89 6,400 6,450 6,000 229,161 1,412,206,155
화천기계 (010660) 3,100 0 0 3,100 3,145 3,020 115,015 356,609,336
화신 (010690) 7,460 -270 -3.49 7,610 7,810 7,460 208,699 1,580,749,405
평화홀딩스 (010770) 7,070 -440 -5.86 7,830 8,240 6,780 1,956,550 14,372,631,425
아이에스동서 (010780) 16,750 -250 -1.47 17,000 17,270 16,710 87,315 1,476,340,380
퍼스텍 (010820) 3,470 165 4.99 3,250 3,490 3,250 1,413,194 4,837,705,549
S-Oil (010950) 55,700 -1200 -2.11 56,400 56,900 55,700 139,504 7,823,810,450
S-Oil우 (010955) 37,150 -350 -.93 37,500 37,650 37,050 5,148 191,505,925
삼호개발 (010960) 3,015 -15 -.5 3,030 3,040 3,010 9,785 29,541,680
진원생명과학 (011000) 2,105 -135 -6.03 2,210 2,215 2,090 492,303 1,043,104,283
LG이노텍 (011070) 160,000 -2400 -1.48 160,800 161,600 156,000 110,974 17,671,334,650
에넥스 (011090) 526 -3 -.57 534 534 495 177,792 90,281,236
CJ씨푸드 (011150) 3,050 -55 -1.77 3,105 3,160 2,995 267,597 817,727,831
CJ씨푸드1우 (011155) 16,290 30 .18 16,300 16,300 16,200 199 3,224,360
롯데케미칼 (011170) 61,000 -1400 -2.24 62,400 63,900 60,900 207,914 12,872,108,000
HMM (011200) 20,650 1060 5.41 19,500 21,200 19,280 6,118,697 126,149,137,610
현대위아 (011210) 40,500 -350 -.86 40,550 41,700 40,050 57,415 2,342,974,675
삼화전자 (011230) 3,410 5 .15 3,390 3,505 3,330 96,572 332,638,117
태림포장 (011280) 2,310 -70 -2.94 2,320 2,525 2,270 4,981,755 11,920,440,343
성안머티리얼스 (011300) 543 -20 -3.55 550 710 536 11,569,370 7,454,450,242
유니켐 (011330) 1,337 24 1.83 1,301 1,367 1,301 80,221 106,011,164
부산산업 (011390) 72,300 -2600 -3.47 71,500 73,500 71,000 7,152 515,373,200
갤럭시아에스엠 (011420) 2,010 -65 -3.13 2,080 2,110 2,000 766,725 1,549,825,349
한농화성 (011500) 17,000 -2470 -12.69 19,450 19,450 16,770 1,201,011 21,011,658,950
와이투솔루션 (011690) 2,415 75 3.21 2,320 2,480 2,270 629,309 1,509,832,152
한신기계 (011700) 3,075 -50 -1.6 3,075 3,145 3,050 96,209 298,981,834
현대코퍼레이션 (011760) 23,550 -600 -2.48 23,050 23,600 22,150 207,969 4,792,095,225
금호석유 (011780) 111,600 1900 1.73 109,100 114,900 108,100 200,352 22,580,884,300
금호석유우 (011785) 52,100 300 .58 51,800 52,600 51,200 5,663 295,123,800
SKC (011790) 125,700 -4300 -3.31 126,100 127,900 123,700 365,380 46,007,422,100
STX (011810) 4,130 -70 -1.67 4,190 4,200 4,030 74,973 306,725,950
신성이엔지 (011930) 1,211 -23 -1.86 1,225 1,235 1,201 535,415 648,427,812
DB (012030) 1,285 -20 -1.53 1,337 1,337 1,270 225,268 289,341,549
영흥 (012160) 406 2 .5 405 414 402 23,732 9,597,465
아센디오 (012170) 230 0 0 0 0 0 0 0
계양전기 (012200) 1,461 -74 -4.82 1,534 1,534 1,436 114,294 169,460,856
계양전기우 (012205) 3,620 -40 -1.09 3,750 3,750 3,575 949 3,431,165
영화금속 (012280) 834 3 .36 831 850 826 116,316 96,931,912
경동인베스트 (012320) 72,100 100 .14 72,000 72,500 70,600 7,208 515,702,150
현대모비스 (012330) 250,000 4500 1.83 248,500 256,500 246,500 149,579 37,563,693,350
한화에어로스페이스 (012450) 701,000 107000 18.01 633,000 701,000 627,000 1,257,407 847,932,987,000
더존비즈온 (012510) 67,700 -2800 -3.97 68,300 69,300 66,500 287,842 19,445,331,200
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,840 -40 -1.39 2,855 2,920 2,810 44,120 125,693,822
HDC (012630) 13,710 -90 -.65 13,790 13,880 13,460 171,334 2,347,784,085
모나리자 (012690) 2,875 -70 -2.38 2,915 2,935 2,840 183,714 526,534,603
에스원 (012750) 60,100 -900 -1.48 60,400 61,900 59,900 29,202 1,767,985,150
대창 (012800) 1,316 14 1.08 1,302 1,320 1,275 388,150 506,083,326
세우글로벌 (013000) 1,269 -65 -4.87 1,332 1,356 1,218 214,471 269,592,758
일성건설 (013360) 3,270 -100 -2.97 3,355 3,355 3,220 530,706 1,735,363,805
화승코퍼레이션 (013520) 1,658 41 2.54 1,900 2,085 1,647 6,305,150 11,980,490,083
디와이 (013570) 3,885 -70 -1.77 3,955 4,070 3,870 39,149 152,433,526
계룡건설 (013580) 13,170 -130 -.98 13,300 13,300 13,020 10,159 133,241,250
까뮤이앤씨 (013700) 1,203 -53 -4.22 1,256 1,256 1,203 205,058 248,076,843
지엠비코리아 (013870) 3,660 50 1.39 3,610 3,715 3,505 13,688 49,682,218
지누스 (013890) 18,020 -390 -2.12 18,410 18,470 17,690 158,368 2,840,110,755
한익스프레스 (014130) 3,420 -5 -.15 3,400 3,445 3,350 18,087 61,108,920
대영포장 (014160) 1,430 -71 -4.73 1,497 1,500 1,421 1,977,467 2,846,447,029
금강공업 (014280) 3,930 -90 -2.24 3,970 4,060 3,920 109,935 434,628,409
금강공업우 (014285) 6,200 -30 -.48 6,200 6,610 6,180 408 2,536,000
영보화학 (014440) 4,670 85 1.85 4,610 4,730 4,485 79,839 371,270,160
극동유화 (014530) 3,395 -20 -.59 3,410 3,430 3,395 52,382 178,233,132
태경비케이 (014580) 4,575 -75 -1.61 4,650 4,650 4,550 73,146 334,690,307
한솔케미칼 (014680) 107,100 -2700 -2.46 107,100 109,500 105,500 96,208 10,330,681,100
사조씨푸드 (014710) 5,060 -110 -2.13 5,020 5,370 4,960 234,225 1,191,258,632
HL D&I (014790) 2,230 -30 -1.33 2,250 2,270 2,200 36,023 80,379,275
동원시스템즈 (014820) 36,000 -950 -2.57 36,950 36,950 35,400 16,665 597,371,625
동원시스템즈우 (014825) 17,990 -40 -.22 18,000 18,050 17,990 363 6,540,720
유니드 (014830) 84,700 4100 5.09 80,900 85,000 79,700 120,932 10,073,082,350
성문전자 (014910) 1,146 -19 -1.63 1,165 1,179 1,146 12,695 14,715,478
성문전자우 (014915) 4,700 -210 -4.28 4,870 4,890 4,700 2,312 10,871,580
인디에프 (014990) 770 -13 -1.66 800 800 766 173,753 134,529,069
이스타코 (015020) 1,752 47 2.76 1,680 1,753 1,620 1,334,523 2,262,669,781
대창단조 (015230) 5,060 -20 -.39 5,030 5,090 4,960 57,925 291,940,097
에이엔피 (015260) 495 -9 -1.79 504 514 494 31,843 15,959,424
예스코홀딩스 (015360) 48,600 -700 -1.42 48,900 49,700 48,200 12,108 589,573,300
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,350 0 0 21,250 21,800 21,050 1,747,544 37,411,015,075
일진홀딩스 (015860) 3,655 -50 -1.35 3,680 3,700 3,585 79,739 290,079,720
태경산업 (015890) 4,755 -95 -1.96 4,850 4,850 4,755 61,590 294,384,462
대현 (016090) 2,270 5 .22 2,265 2,275 2,240 28,321 63,961,382
삼성증권 (016360) 45,100 -500 -1.1 45,450 46,500 44,200 322,315 14,771,043,975
KG스틸 (016380) 6,110 -30 -.49 6,140 6,170 6,060 285,903 1,756,283,275
한세예스24홀딩스 (016450) 3,895 -45 -1.14 3,940 3,940 3,880 25,121 97,987,649
환인제약 (016580) 11,450 -30 -.26 11,510 11,510 11,430 8,054 92,280,090
신대양제지 (016590) 5,990 -20 -.33 6,000 6,050 5,980 22,733 136,667,945
DB금융투자 (016610) 5,860 -20 -.34 5,880 5,960 5,820 34,926 205,629,615
대성홀딩스 (016710) 6,970 -50 -.71 6,960 7,040 6,960 13,703 95,594,080
두올 (016740) 3,255 65 2.04 3,170 3,275 3,165 150,159 487,824,035
퍼시스 (016800) 43,450 -150 -.34 43,300 44,000 42,550 1,310 56,647,900
웅진 (016880) 870 -19 -2.14 882 901 870 135,683 119,132,976
광명전기 (017040) 1,460 -17 -1.15 1,490 1,496 1,451 98,315 144,073,122
명문제약 (017180) 1,671 -6 -.36 1,688 1,693 1,670 53,502 90,149,107
우신시스템 (017370) 5,950 -100 -1.65 6,030 6,070 5,850 37,351 223,294,735
서울가스 (017390) 49,200 -50 -.1 49,300 49,450 48,850 3,280 161,156,850
수산중공업 (017550) 1,993 -52 -2.54 2,045 2,045 1,945 114,405 227,503,769
SK텔레콤 (017670) 56,000 0 0 56,700 57,500 55,800 696,920 39,293,157,400
현대엘리베이 (017800) 55,700 700 1.27 55,000 56,300 53,200 80,613 4,495,833,700
풀무원 (017810) 17,720 310 1.78 17,420 18,650 17,420 609,486 10,952,825,895
DS단석 (017860) 28,050 -1150 -3.94 28,700 29,150 28,000 331,008 9,338,496,225
광전자 (017900) 1,810 -60 -3.21 1,876 1,876 1,805 51,393 93,877,617
E1 (017940) 61,500 -800 -1.28 62,300 62,300 61,500 11,401 703,063,800
한국카본 (017960) 15,250 -120 -.78 15,900 16,140 15,140 1,672,686 26,039,681,970
애경산업 (018250) 13,910 60 .43 13,800 14,070 13,710 42,362 589,600,155
삼성에스디에스 (018260) 121,600 -1700 -1.38 122,900 123,900 121,300 95,668 11,682,454,750
조일알미늄 (018470) 1,562 -34 -2.13 1,590 1,594 1,543 428,025 668,070,477
동원금속 (018500) 1,920 -85 -4.24 2,005 2,060 1,898 848,115 1,652,574,505
SK가스 (018670) 235,000 0 0 236,500 240,000 233,500 7,431 1,753,405,000
한온시스템 (018880) 4,275 -155 -3.5 4,395 4,395 4,250 1,765,092 7,562,821,532
신풍제약 (019170) 8,380 -120 -1.41 8,500 8,590 8,130 226,645 1,900,319,385
신풍제약우 (019175) 13,200 -290 -2.15 13,410 13,410 13,200 1,769 23,523,090
티에이치엔 (019180) 3,010 0 0 2,980 3,035 2,975 88,946 267,623,240
세아특수강 (019440) 13,060 10 .08 12,990 13,250 12,980 6,284 81,995,240
엑시큐어하이트론 (019490) 674 44 6.98 630 780 628 17,796,897 12,935,090,151
대교 (019680) 2,170 -20 -.91 2,175 2,195 2,150 37,450 81,217,470
대교우B (019685) 1,256 3 .24 1,270 1,270 1,244 4,107 5,150,992
한섬 (020000) 15,600 -390 -2.44 15,990 15,990 15,600 27,094 426,079,150
키다리스튜디오 (020120) 3,655 -80 -2.14 3,785 3,900 3,650 474,126 1,768,683,878
롯데에너지머티리얼즈 (020150) 25,700 -1550 -5.69 26,500 26,950 25,600 149,710 3,892,710,050
아시아나항공 (020560) 10,530 -150 -1.4 10,600 10,650 10,530 97,195 1,027,750,830
일진디스플 (020760) 859 -28 -3.16 883 883 836 38,634 33,396,782
서원 (021050) 1,242 -18 -1.43 1,260 1,260 1,241 184,233 229,723,568
코웨이 (021240) 86,000 5000 6.17 78,000 86,000 78,000 239,098 19,741,351,300
세원정공 (021820) 7,790 -10 -.13 7,800 7,950 7,700 10,417 81,113,560
포스코DX (022100) 21,100 -2000 -8.66 22,500 22,950 20,850 3,039,270 65,147,447,825
삼원강재 (023000) 2,335 10 .43 2,325 2,350 2,320 4,807 11,182,094
MH에탄올 (023150) 5,020 0 0 4,980 5,130 4,900 6,104 30,662,880
한국종합기술 (023350) 5,360 -160 -2.9 5,450 5,480 5,200 42,804 228,634,440
동남합성 (023450) 34,250 350 1.03 33,900 34,250 33,900 810 27,511,200
롯데쇼핑 (023530) 62,500 -600 -.95 63,100 64,200 62,200 36,835 2,315,584,950
다우기술 (023590) 20,550 300 1.48 20,150 20,850 20,150 66,197 1,363,904,300
인지컨트롤스 (023800) 5,890 -10 -.17 5,900 5,920 5,830 23,222 136,372,170
인팩 (023810) 5,820 -100 -1.69 5,890 5,920 5,810 4,285 25,094,010
에쓰씨엔지니어링 (023960) 1,275 -30 -2.3 1,305 1,307 1,225 131,788 169,143,190
WISCOM (024070) 1,872 0 0 1,869 1,890 1,812 11,357 20,898,439
디씨엠 (024090) 11,580 10 .09 11,590 11,590 11,530 859 9,933,350
기업은행 (024110) 15,480 -110 -.71 15,610 15,870 15,470 1,513,662 23,640,227,105
콜마홀딩스 (024720) 7,070 -10 -.14 7,080 7,110 7,000 26,359 185,824,000
대원화성 (024890) 966 -1 -.1 963 1,000 963 48,811 47,663,906
덕양산업 (024900) 2,670 -95 -3.44 2,750 2,760 2,645 86,703 233,860,734
KPX케미칼 (025000) 43,800 -300 -.68 44,400 44,400 43,700 3,520 154,798,475
SJM홀딩스 (025530) 3,050 10 .33 3,040 3,065 3,005 7,826 23,794,495
한국단자 (025540) 71,000 -1200 -1.66 71,600 72,200 70,700 26,383 1,878,985,200
미래산업 (025560) 780 -9 -1.14 788 793 773 487,428 380,294,309
제이준코스메틱 (025620) 3,915 25 .64 3,910 3,955 3,845 4,412 17,232,270
한솔홈데코 (025750) 848 -52 -5.78 889 891 742 1,391,703 1,147,502,365
이구산업 (025820) 4,660 90 1.97 4,450 4,660 4,450 473,252 2,164,774,541
남해화학 (025860) 6,380 -50 -.78 6,420 6,470 6,330 47,767 305,196,150
한국주강 (025890) 1,755 -4 -.23 1,759 1,759 1,748 6,671 11,694,125
스틱인베스트먼트 (026890) 7,570 -310 -3.93 7,690 7,930 7,220 109,017 822,485,930
부국철강 (026940) 2,410 -65 -2.63 2,450 2,465 2,320 107,886 259,971,192
동서 (026960) 24,700 1200 5.11 24,150 24,750 23,650 128,240 3,131,449,800
BGF (027410) 3,350 -55 -1.62 3,405 3,410 3,335 87,011 291,752,139
마니커 (027740) 849 -9 -1.05 850 910 846 314,044 275,428,871
한국제지 (027970) 813 -8 -.97 820 823 812 37,361 30,473,107
삼성E&A (028050) 16,870 490 2.99 16,380 17,240 16,380 2,381,924 40,374,109,950
동아지질 (028100) 13,600 -90 -.66 13,690 13,690 13,420 24,644 333,504,460
삼성물산 (028260) 122,200 700 .58 121,300 124,400 121,200 199,433 24,511,351,150
삼성물산우B (02826K) 90,400 1400 1.57 88,500 90,400 88,100 2,976 264,700,250
팬오션 (028670) 3,730 -50 -1.32 3,740 3,825 3,660 1,682,987 6,306,246,730
케이씨 (029460) 18,370 -230 -1.24 18,560 18,700 17,600 10,291 186,842,530
신도리코 (029530) 38,350 50 .13 38,300 38,500 38,100 2,737 104,591,850
삼성카드 (029780) 44,550 -400 -.89 44,950 45,200 44,200 41,497 1,849,372,750
제일기획 (030000) 17,690 -180 -1.01 17,870 18,090 17,600 182,205 3,241,310,470
NICE평가정보 (030190) 13,000 160 1.25 12,840 13,470 12,600 219,207 2,867,312,065
KT (030200) 47,700 700 1.49 46,850 48,000 46,850 444,485 21,697,265,041
다올투자증권 (030210) 2,690 40 1.51 2,725 2,725 2,630 67,986 180,653,560
교보증권 (030610) 6,740 140 2.12 6,610 6,790 6,610 154,860 1,038,547,770
동원수산 (030720) 5,050 80 1.61 4,970 5,080 4,960 6,668 33,522,230
신세계인터내셔날 (031430) 10,120 -230 -2.22 10,420 10,420 10,120 104,457 1,062,193,665
신세계푸드 (031440) 30,650 -350 -1.13 31,000 31,000 30,400 8,518 260,779,000
콤텍시스템 (031820) 594 -9 -1.49 602 602 583 456,251 269,231,837
롯데관광개발 (032350) 7,890 -230 -2.83 8,020 8,120 7,680 507,524 4,005,709,575
황금에스티 (032560) 4,930 -10 -.2 4,960 4,965 4,870 13,997 69,178,730
LG유플러스 (032640) 10,500 -80 -.76 10,580 10,730 10,500 937,660 9,927,955,700
삼성생명 (032830) 85,700 -1100 -1.27 86,000 86,800 85,200 147,592 12,681,544,900
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 13,370 -100 -.74 13,150 13,500 13,030 63,400 843,065,135
체시스 (033250) 1,235 -23 -1.83 1,290 1,290 1,222 276,991 342,405,264
유나이티드제약 (033270) 19,830 -370 -1.83 20,250 20,250 19,780 19,596 389,715,915
SJG세종 (033530) 4,190 20 .48 4,145 4,270 4,040 42,607 177,116,870
KT&G (033780) 99,600 1300 1.32 97,200 100,300 97,100 324,390 32,205,056,150
무학 (033920) 6,440 100 1.58 6,340 6,560 6,260 46,245 296,669,820
두산에너빌리티 (034020) 25,500 100 .39 24,750 25,850 24,700 9,094,716 230,856,010,675
SBS (034120) 22,350 150 .68 22,000 22,950 21,800 96,511 2,169,462,000
LG디스플레이 (034220) 9,080 -70 -.77 9,110 9,190 9,060 791,703 7,207,896,955
파라다이스 (034230) 10,720 -190 -1.74 10,840 11,060 10,670 301,158 3,263,379,235
NICE (034310) 11,370 -30 -.26 11,400 11,540 11,370 15,671 179,621,495
인천도시가스 (034590) 24,250 0 0 24,300 24,350 24,250 3,819 92,627,050
SK (034730) 139,400 -4400 -3.06 142,100 143,500 139,100 103,392 14,534,954,700
SK우 (03473K) 121,300 -1900 -1.54 121,400 124,000 121,300 3,028 369,580,800
한국토지신탁 (034830) 998 0 0 998 1,000 995 181,639 181,140,217
HS애드 (035000) 7,220 50 .7 7,160 7,220 7,060 26,481 189,598,685
백산 (035150) 14,760 -540 -3.53 15,190 15,260 14,640 121,551 1,804,909,440
강원랜드 (035250) 15,940 -120 -.75 16,060 16,100 15,910 498,802 7,965,162,345
NAVER (035420) 205,500 -1500 -.72 205,000 210,000 204,500 673,266 138,745,770,488
신세계 I&C (035510) 12,400 10 .08 12,340 12,500 12,310 97,043 1,199,797,490
카카오 (035720) 41,900 -1250 -2.9 43,000 43,450 41,350 3,387,888 143,140,808,550
콘텐트리중앙 (036420) 9,250 -1100 -10.63 10,340 10,340 9,200 225,642 2,158,225,200
한국가스공사 (036460) 35,550 650 1.86 34,400 35,850 34,200 607,992 21,442,872,900
SNT홀딩스 (036530) 32,200 150 .47 31,800 32,650 31,500 21,897 702,242,625
엔씨소프트 (036570) 164,500 -5600 -3.29 170,100 170,500 164,500 116,485 19,374,879,750
팜스코 (036580) 2,160 -15 -.69 2,160 2,195 2,150 8,353 18,115,515
YG PLUS (037270) 5,460 -310 -5.37 5,700 5,870 5,280 6,101,245 33,680,145,170
LG헬로비전 (037560) 2,395 -5 -.21 2,400 2,405 2,340 179,958 427,890,807
광주신세계 (037710) 30,100 200 .67 29,950 30,150 29,850 14,366 431,207,350
하나투어 (039130) 54,800 -2300 -4.03 56,400 57,100 54,700 88,909 4,928,635,750
키움증권 (039490) 113,700 -500 -.44 113,500 116,400 113,300 66,302 7,590,749,750
HDC랩스 (039570) 8,630 20 .23 8,540 8,670 8,480 17,089 146,400,160
상신브레이크 (041650) 2,945 25 .86 2,850 2,965 2,850 36,500 106,354,336
한화오션 (042660) 85,100 10800 14.54 76,900 87,200 75,700 16,811,533 1,394,765,469,500
HD현대인프라코어 (042670) 8,300 -200 -2.35 7,960 8,370 7,790 2,770,457 22,540,884,185
한미반도체 (042700) 90,200 -3300 -3.53 89,500 90,800 88,800 791,986 71,060,952,850
주연테크 (044380) 336 -4 -1.18 340 341 333 96,019 32,237,960
KSS해운 (044450) 8,910 10 .11 8,800 9,090 8,800 55,062 492,258,490
코스맥스비티아이 (044820) 9,400 10 .11 9,640 9,640 9,290 2,105 19,691,950
대우건설 (047040) 3,290 -100 -2.95 3,340 3,380 3,200 996,942 3,298,343,749
포스코인터내셔널 (047050) 52,900 1000 1.93 51,500 54,100 49,350 1,699,099 89,006,827,350
유니온머티리얼 (047400) 2,280 25 1.11 2,340 2,365 2,255 557,225 1,274,866,037
한국항공우주 (047810) 67,700 4600 7.29 64,200 68,000 64,200 3,412,801 227,570,185,250
동원F&B (049770) 32,250 1050 3.37 31,250 32,700 31,250 62,590 2,004,253,750
우진플라임 (049800) 2,015 5 .25 2,040 2,040 1,994 18,719 37,507,919
한전KPS (051600) 42,550 600 1.43 41,550 42,650 41,250 112,400 4,754,602,975
진양화학 (051630) 4,070 -505 -11.04 4,400 4,405 3,970 417,320 1,714,100,681
LG생활건강 (051900) 319,500 0 0 316,500 326,500 316,500 67,347 21,557,898,250
LG생활건강우 (051905) 127,800 800 .63 126,400 129,000 125,800 6,226 792,076,450
LG화학 (051910) 227,500 -7000 -2.99 231,000 232,500 225,500 344,750 78,676,850,250
LG화학우 (051915) 108,300 -5200 -4.58 113,200 113,800 108,300 169,075 18,751,674,500
한전기술 (052690) 64,100 500 .79 61,300 64,700 61,100 121,983 7,744,730,250
스카이라이프 (053210) 4,490 30 .67 4,460 4,515 4,450 20,354 91,132,095
한미글로벌 (053690) 16,570 -560 -3.27 16,600 16,900 16,330 131,197 2,169,542,895
테이팩스 (055490) 14,050 -320 -2.23 14,570 14,570 13,900 9,405 131,785,110
신한지주 (055550) 46,150 300 .65 46,400 47,100 45,950 1,570,129 72,842,517,050
현대홈쇼핑 (057050) 51,100 -1000 -1.92 51,900 52,400 51,100 15,381 800,170,450
포스코스틸리온 (058430) 36,500 -300 -.82 36,800 38,300 36,500 96,489 3,586,699,150
세아홀딩스 (058650) 95,300 -1400 -1.45 97,900 97,900 92,800 146 13,901,500
다스코 (058730) 2,960 -75 -2.47 2,990 3,045 2,900 138,870 413,224,730
KTcs (058850) 2,770 -45 -1.6 2,815 2,830 2,750 214,028 595,310,781
KTis (058860) 2,655 -50 -1.85 2,680 2,690 2,650 180,756 480,586,593
HL홀딩스 (060980) 36,750 -150 -.41 36,900 37,400 36,600 12,419 459,125,350
산일전기 (062040) 63,900 -800 -1.24 62,700 65,100 62,000 336,070 21,435,918,000
종근당바이오 (063160) 20,250 -150 -.74 20,400 20,500 20,000 8,178 165,364,900
현대로템 (064350) 86,700 8500 10.87 82,600 87,500 81,500 1,820,289 156,020,137,500
LG씨엔에스 (064400) 46,550 -1800 -3.72 47,850 47,900 46,550 743,054 34,937,133,575
SNT모티브 (064960) 24,600 -450 -1.8 25,000 25,150 24,350 57,485 1,424,233,050
LG전자 (066570) 78,200 -700 -.89 78,200 79,300 78,000 420,402 32,995,921,500
LG전자우 (066575) 37,900 -400 -1.04 38,200 38,300 37,900 14,433 548,513,600
엘앤에프 (066970) 72,700 -6200 -7.86 78,900 80,000 72,500 718,829 54,453,917,450
세이브존I&C (067830) 2,130 35 1.67 2,090 2,130 2,070 17,764 37,285,125
셀트리온 (068270) 183,500 -500 -.27 184,000 192,900 183,100 1,023,169 190,906,609,650
삼성출판사 (068290) 14,800 -690 -4.45 15,630 15,630 14,750 68,546 1,028,073,655
TKG휴켐스 (069260) 16,100 -60 -.37 16,150 16,300 16,010 38,864 626,157,940
대호에이엘 (069460) 1,203 -12 -.99 1,202 1,222 1,167 89,955 108,254,978
대웅제약 (069620) 127,500 700 .55 126,800 128,500 124,500 10,326 1,310,231,100
한세엠케이 (069640) 1,153 1 .09 1,152 1,210 1,151 7,686 8,890,914
DSR제강 (069730) 3,595 -95 -2.57 3,690 3,690 3,560 15,525 56,062,723
현대백화점 (069960) 57,000 -100 -.18 56,300 58,300 56,200 77,608 4,460,902,400
모나용평 (070960) 3,905 -125 -3.1 3,950 3,970 3,855 256,169 997,075,837
한국금융지주 (071050) 75,600 -4000 -5.03 78,700 79,700 75,400 165,718 12,748,864,200
한국금융지주우 (071055) 54,800 -1900 -3.35 56,700 57,300 54,700 23,151 1,290,265,150
하이스틸 (071090) 3,070 115 3.89 2,955 3,250 2,940 3,442,772 10,785,165,349
지역난방공사 (071320) 49,300 -250 -.5 49,650 50,500 48,450 22,717 1,128,330,550
롯데하이마트 (071840) 7,420 -100 -1.33 7,520 7,520 7,400 10,599 78,804,475
코아스 (071950) 9,020 20 .22 9,000 9,500 8,890 6,469 58,717,200
HD현대마린엔진 (071970) 25,150 600 2.44 24,550 25,500 24,400 591,496 14,868,849,775
유엔젤 (072130) 5,340 -80 -1.48 5,420 5,480 5,230 60,355 321,240,090
농심홀딩스 (072710) 63,900 200 .31 64,400 64,500 63,400 2,644 168,633,700
금호타이어 (073240) 4,820 -80 -1.63 4,900 4,930 4,755 273,749 1,325,480,500
이엔플러스 (074610) 637 -259 -28.91 795 795 628 6,678,243 4,425,961,363
새론오토모티브 (075180) 3,480 0 0 3,480 3,485 3,410 11,963 41,128,135
세진중공업 (075580) 8,500 70 .83 8,430 8,720 8,300 782,682 6,660,907,260
유니퀘스트 (077500) 6,220 -150 -2.35 6,240 6,350 6,180 113,253 707,886,385
STX엔진 (077970) 25,800 1650 6.83 24,400 26,200 24,350 1,013,430 25,999,269,325
텔코웨어 (078000) 9,160 50 .55 9,120 9,260 9,030 1,043 9,541,950
에이블씨엔씨 (078520) 7,240 90 1.26 7,200 7,390 7,070 163,456 1,182,047,075
GS (078930) 35,700 -350 -.97 36,450 37,100 35,650 699,323 25,295,652,850
GS우 (078935) 35,950 -550 -1.51 36,600 36,850 35,700 29,371 1,060,359,600
CJ CGV (079160) 5,050 0 0 5,100 5,100 5,030 167,830 847,465,835
현대리바트 (079430) 7,390 -20 -.27 7,500 7,500 7,380 24,133 179,601,930
LIG넥스원 (079550) 290,500 20000 7.39 280,000 293,500 274,500 535,975 153,610,458,500
전진건설로봇 (079900) 51,700 -3400 -6.17 49,300 52,500 47,100 765,380 38,371,352,375
휴비스 (079980) 2,560 -80 -3.03 2,640 2,680 2,555 50,939 130,983,410
일진다이아 (081000) 11,650 -230 -1.94 11,880 12,050 11,570 8,549 100,032,610
휠라홀딩스 (081660) 37,400 -50 -.13 36,700 37,400 36,600 77,195 2,858,661,150
동양생명 (082640) 4,935 -45 -.9 4,980 5,020 4,860 322,467 1,592,660,362
한화엔진 (082740) 23,650 1000 4.42 22,600 24,450 22,550 2,540,795 60,229,390,025
그린케미칼 (083420) 6,680 -90 -1.33 6,460 6,690 6,460 100,124 660,678,120
대한제강 (084010) 15,420 -300 -1.91 15,620 15,810 15,160 36,266 558,087,820
동양고속 (084670) 7,150 60 .85 7,090 7,160 7,090 1,061 7,528,190
이월드 (084680) 1,370 -30 -2.14 1,399 1,408 1,350 224,106 308,324,136
대상홀딩스 (084690) 12,080 -190 -1.55 12,350 12,420 11,600 578,688 6,930,632,365
대상홀딩스우 (084695) 27,550 900 3.38 27,650 27,650 25,700 36,852 989,291,650
TBH글로벌 (084870) 1,115 -25 -2.19 1,125 1,125 1,110 5,227 5,827,073
엔케이 (085310) 911 -5 -.55 904 925 900 314,843 286,442,565
미래에셋생명 (085620) 4,485 -235 -4.98 4,720 4,760 4,485 72,797 334,421,097
현대글로비스 (086280) 131,900 1800 1.38 128,800 135,500 128,800 121,932 16,195,101,400
하나금융지주 (086790) 59,400 -100 -.17 59,900 60,200 59,200 764,143 45,537,332,746
이리츠코크렙 (088260) 4,230 20 .48 4,185 4,230 4,175 39,120 164,109,642
한화생명 (088350) 2,575 -50 -1.9 2,625 2,625 2,565 1,466,867 3,804,650,470
진도 (088790) 1,806 15 .84 1,791 1,829 1,770 36,957 66,908,882
맥쿼리인프라 (088980) 11,300 100 .89 11,200 11,370 11,170 915,652 10,339,874,035
HDC현대EP (089470) 3,535 -30 -.84 3,530 3,540 3,490 11,441 40,150,190
제주항공 (089590) 7,050 0 0 7,050 7,190 7,010 328,389 2,315,134,185
롯데렌탈 (089860) 29,100 50 .17 29,250 29,750 29,050 46,637 1,369,077,900
평화산업 (090080) 1,380 70 5.34 1,337 1,500 1,307 7,554,365 10,734,658,650
노루페인트 (090350) 7,420 -80 -1.07 7,570 7,570 7,390 49,951 371,750,240
노루페인트우 (090355) 11,800 80 .68 11,800 11,800 11,800 4 47,200
메타랩스 (090370) 1,362 -35 -2.51 1,380 1,380 1,301 11,558 15,563,331
아모레퍼시픽 (090430) 115,700 -1500 -1.28 115,600 117,800 115,600 173,506 20,179,114,200
아모레퍼시픽우 (090435) 35,250 -900 -2.49 36,000 36,000 34,500 9,022 318,383,950
비에이치 (090460) 14,830 -190 -1.26 15,000 15,070 14,580 215,295 3,186,953,490
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,410 -100 -3.98 2,425 2,487 2,400 2,746,825 6,636,639,444
디아이씨 (092200) 4,630 -10 -.22 4,575 4,690 4,485 295,584 1,362,374,561
KEC (092220) 803 -17 -2.07 814 820 790 502,173 401,314,220
KPX홀딩스 (092230) 55,000 -700 -1.26 55,700 56,400 54,800 1,549 85,443,950
기신정기 (092440) 2,405 5 .21 2,395 2,405 2,385 4,754 11,373,107
동양피스톤 (092780) 4,675 65 1.41 4,660 4,750 4,550 16,432 76,568,745
넥스틸 (092790) 14,140 2940 26.25 10,750 14,560 10,730 18,066,080 239,190,439,315
LF (093050) 16,080 -430 -2.6 16,590 16,590 16,080 33,282 540,815,860
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,080 -45 -2.12 2,125 2,135 2,065 427,151 888,580,521
후성 (093370) 4,480 -225 -4.78 4,645 4,655 4,425 850,914 3,820,590,550
효성ITX (094280) 11,830 -20 -.17 11,820 11,860 11,800 3,691 43,636,000
맵스리얼티1 (094800) 4,180 40 .97 4,145 4,180 4,140 50,830 211,535,520
AJ네트웍스 (095570) 3,870 -10 -.26 3,835 3,940 3,825 99,859 384,010,650
웅진씽크빅 (095720) 1,587 10 .63 1,564 1,602 1,540 190,781 298,439,692
JW홀딩스 (096760) 3,075 65 2.16 3,050 3,075 3,000 54,028 164,755,929
SK이노베이션 (096770) 124,200 -1500 -1.19 125,500 126,800 122,600 197,545 24,617,969,050
SK이노베이션우 (096775) 76,600 600 .79 76,000 76,800 75,400 5,300 402,898,800
HJ중공업 (097230) 7,930 1830 30 6,290 7,930 6,190 15,027,532 110,761,241,885
엠씨넥스 (097520) 22,850 -350 -1.51 23,000 23,300 22,450 50,825 1,164,173,000
CJ제일제당 (097950) 240,000 3000 1.27 236,500 242,000 236,000 49,419 11,851,625,250
CJ제일제당 우 (097955) 130,000 1200 .93 129,800 130,300 128,900 4,350 564,787,050
SK오션플랜트 (100090) 15,500 100 .65 15,410 15,710 14,900 243,739 3,783,013,435
비상교육 (100220) 4,950 -70 -1.39 5,020 5,040 4,910 39,911 197,948,022
진양홀딩스 (100250) 3,040 -15 -.49 3,050 3,060 3,000 70,292 211,981,852
SNT에너지 (100840) 32,400 1250 4.01 31,700 33,250 30,750 395,999 12,712,344,625
인바이오젠 (101140) 6,700 -320 -4.56 7,220 7,220 6,600 17,846 120,739,385
해태제과식품 (101530) 6,020 -40 -.66 6,060 6,090 5,940 31,012 186,611,385
동성케미컬 (102260) 3,850 -45 -1.16 3,880 3,880 3,765 52,903 201,557,175
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,870 -70 -.59 11,880 12,030 11,680 33,006 390,794,665
풍산 (103140) 59,100 4200 7.65 56,000 59,500 55,900 761,197 44,344,972,900
일진전기 (103590) 28,000 -100 -.36 27,000 28,250 26,950 626,886 17,350,946,475
한국철강 (104700) 8,090 130 1.63 8,020 8,250 7,960 55,894 451,764,760
KB금융 (105560) 77,900 -400 -.51 78,500 79,200 77,100 1,154,886 90,225,092,500
한세실업 (105630) 11,720 60 .51 11,670 11,770 11,570 120,805 1,410,279,445
우진 (105840) 7,510 -60 -.79 7,560 7,650 7,360 60,417 453,798,975
미원홀딩스 (107590) 73,300 100 .14 72,600 73,400 72,600 326 23,754,800
LX세미콘 (108320) 59,200 -800 -1.33 59,300 59,900 58,200 45,094 2,646,297,350
LX하우시스 (108670) 29,950 -600 -1.96 30,500 30,500 29,850 20,152 605,034,450
LX하우시스우 (108675) 18,260 -140 -.76 18,400 18,550 18,090 1,331 24,310,300
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,650 -70 -.91 7,660 7,800 7,570 18,971 145,153,970
동인기연 (111380) 16,750 -70 -.42 16,660 16,810 16,510 2,169 36,010,250
영원무역 (111770) 46,850 -800 -1.68 47,750 48,900 46,700 92,528 4,408,802,300
씨에스윈드 (112610) 40,800 0 0 40,350 41,000 39,800 150,182 6,094,318,700
GKL (114090) 11,190 -230 -2.01 11,420 11,430 11,110 135,958 1,517,206,875
대성에너지 (117580) 7,850 -20 -.25 7,850 7,940 7,810 32,432 255,422,415
메타케어 (118000) 320 6 1.91 314 325 310 166,760 52,258,236
KC코트렐 (119650) 492 -15 -2.96 510 524 482 145,700 71,982,018
조선선재 (120030) 98,600 -200 -.2 99,200 99,200 97,400 1,673 164,349,600
코오롱인더 (120110) 34,450 1050 3.14 33,400 34,600 32,700 148,940 5,057,190,525
코오롱인더우 (120115) 19,780 -70 -.35 19,790 20,000 19,760 6,190 123,120,710
아이마켓코리아 (122900) 7,890 -40 -.5 7,900 7,970 7,890 10,515 83,161,675
한국화장품 (123690) 6,850 -260 -3.66 7,110 7,180 6,800 160,389 1,113,947,110
SJM (123700) 2,875 -30 -1.03 2,905 2,905 2,855 19,508 55,996,720
한국자산신탁 (123890) 2,525 -25 -.98 2,545 2,550 2,520 175,633 444,311,620
현대퓨처넷 (126560) 3,475 -25 -.71 3,380 3,515 3,380 59,645 206,199,267
수산인더스트리 (126720) 20,300 -150 -.73 20,400 20,600 20,000 41,290 837,177,950
대성산업 (128820) 3,270 -30 -.91 3,300 3,300 3,190 131,766 428,406,905
한미약품 (128940) 240,500 500 .21 240,000 246,000 237,500 106,618 25,710,719,250
인터지스 (129260) 2,520 55 2.23 2,465 2,525 2,435 274,809 686,627,364
한전산업 (130660) 10,910 -110 -1 10,800 11,240 10,710 164,480 1,795,597,670
화인베스틸 (133820) 1,127 14 1.26 1,152 1,152 1,106 15,475 17,473,528
미원화학 (134380) 77,100 100 .13 78,000 78,000 77,000 70 5,416,100
시디즈 (134790) 23,750 -300 -1.25 24,100 24,200 23,750 779 18,688,350
선진 (136490) 5,730 -50 -.87 5,840 5,840 5,720 17,826 102,669,190
에스디바이오센서 (137310) 10,170 -400 -3.78 10,470 10,490 10,150 119,320 1,221,852,425
메리츠금융지주 (138040) 117,900 -2900 -2.4 120,700 121,800 117,400 340,502 40,477,430,350
코오롱ENP (138490) 5,820 -80 -1.36 5,950 5,980 5,780 58,401 340,875,835
BNK금융지주 (138930) 10,750 -410 -3.67 10,900 11,140 10,650 1,115,954 12,023,599,900
DGB금융지주 (139130) 9,150 -110 -1.19 9,160 9,320 9,150 722,322 6,658,907,070
이마트 (139480) 76,000 -100 -.13 75,500 78,300 74,100 226,968 17,367,609,400
아주스틸 (139990) 3,985 -5 -.13 3,990 4,020 3,950 9,923 39,502,443
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,956 -13 -.66 1,950 1,959 1,950 5,861 11,462,792
다이나믹디자인 (145210) 990 -108 -9.84 1,098 1,098 978 505,072 507,786,844
케이탑리츠 (145270) 969 -4 -.41 966 973 960 92,186 88,742,469
덴티움 (145720) 62,500 -4700 -6.99 66,200 66,200 61,000 87,730 5,449,546,100
삼양사 (145990) 44,400 -250 -.56 44,500 45,050 44,000 8,287 368,639,175
삼양사우 (145995) 29,300 250 .86 29,300 29,350 29,300 26 762,000
한국ANKOR유전 (152550) 278 -10 -3.47 288 288 277 1,086,891 305,172,558
DSR (155660) 3,940 -50 -1.25 3,965 3,965 3,910 12,816 50,446,565
애경케미칼 (161000) 7,050 -230 -3.16 7,280 7,310 6,960 149,154 1,052,102,130
한국타이어앤테크놀로지 (161390) 37,600 -300 -.79 37,800 38,450 37,500 397,059 15,024,423,825
한국콜마 (161890) 60,100 -1300 -2.12 61,400 62,200 58,800 221,563 13,311,550,200
동일고무벨트 (163560) 7,510 -200 -2.59 7,470 7,570 7,110 89,636 665,035,150
한국패러랠 (168490) 105 -9 -7.89 113 113 105 9,761,494 1,049,627,603
동아에스티 (170900) 46,950 0 0 46,950 47,400 45,550 68,223 3,192,196,650
JB금융지주 (175330) 17,400 160 .93 17,240 17,950 17,210 389,346 6,803,773,885
PI첨단소재 (178920) 18,170 -50 -.27 18,000 18,250 17,620 107,867 1,934,852,365
한진칼 (180640) 78,700 -4400 -5.29 82,300 82,300 78,700 64,482 5,123,626,800
한진칼우 (18064K) 23,300 -900 -3.72 24,000 24,000 23,200 2,151 50,183,500
NHN (181710) 19,100 -650 -3.29 19,750 19,990 19,090 44,905 867,564,900
아세아시멘트 (183190) 10,100 -40 -.39 10,140 10,160 10,000 31,924 322,316,770
종근당 (185750) 80,300 -500 -.62 80,100 80,900 79,300 24,455 1,961,310,150
더블유게임즈 (192080) 47,300 -600 -1.25 47,650 48,350 47,250 43,194 2,055,152,525
쿠쿠홀딩스 (192400) 21,850 -100 -.46 21,950 21,950 21,000 11,070 240,210,575
드림텍 (192650) 7,030 -150 -2.09 7,180 7,200 6,970 329,623 2,329,841,655
코스맥스 (192820) 166,100 -5200 -3.04 172,300 172,900 165,400 117,121 19,598,530,450
제이에스코퍼레이션 (194370) 14,910 -160 -1.06 15,070 15,130 14,810 49,337 739,128,530
해성디에스 (195870) 29,550 450 1.55 28,900 29,950 28,450 72,250 2,127,414,800
서연이화 (200880) 12,500 -110 -.87 12,410 12,790 12,300 91,220 1,145,015,845
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 41,700 -2450 -5.55 43,500 43,500 41,450 233,068 9,830,626,825
삼성바이오로직스 (207940) 1,120,000 4000 .36 1,114,000 1,145,000 1,110,000 44,784 50,385,061,500
디와이파워 (210540) 11,780 -390 -3.2 11,880 11,960 11,290 39,441 465,480,700
SK디앤디 (210980) 8,080 -30 -.37 8,050 8,200 7,940 29,189 236,410,595
한솔제지 (213500) 8,690 -80 -.91 8,770 8,770 8,640 73,885 641,304,620
이노션 (214320) 18,280 -90 -.49 18,330 18,530 18,240 58,799 1,077,419,150
금호에이치티 (214330) 595 -22 -3.57 622 622 593 588,439 352,828,716
경보제약 (214390) 6,560 110 1.71 6,470 6,690 6,340 22,835 147,196,800
토니모리 (214420) 8,950 -110 -1.21 9,160 9,830 8,660 5,601,624 52,121,226,795
잇츠한불 (226320) 11,500 -260 -2.21 11,800 11,800 11,500 21,646 250,692,020
현대코퍼레이션홀딩스 (227840) 10,470 -80 -.76 10,550 10,550 9,900 20,749 215,316,820
LS에코에너지 (229640) 37,300 650 1.77 35,600 37,500 35,500 169,830 6,259,296,650
JW생명과학 (234080) 10,500 -90 -.85 10,500 10,590 10,400 31,768 333,097,260
두산밥캣 (241560) 45,300 -1700 -3.62 46,050 46,550 44,850 297,079 13,480,911,400
화승엔터프라이즈 (241590) 10,090 60 .6 10,020 10,230 9,700 110,474 1,112,001,495
에이플러스에셋 (244920) 4,055 -60 -1.46 4,105 4,105 4,015 42,444 171,420,995
솔루엠 (248070) 17,280 -350 -1.99 17,510 17,620 17,170 116,603 2,019,584,725
샘표식품 (248170) 27,400 750 2.81 28,300 28,850 27,100 275,343 7,708,716,500
일동제약 (249420) 11,440 -140 -1.21 11,550 11,550 11,360 30,166 344,238,715
넷마블 (251270) 40,050 -200 -.5 40,100 40,900 39,750 458,786 18,438,109,100
크래프톤 (259960) 334,000 -9500 -2.77 339,000 341,000 330,000 170,871 57,328,127,500
크라운제과 (264900) 7,960 -140 -1.73 8,090 8,090 7,960 13,801 110,302,795
크라운제과우 (26490K) 9,440 -50 -.53 9,490 9,490 9,230 3,928 36,377,150
HD현대 (267250) 75,900 3000 4.12 72,900 75,900 72,400 245,879 18,418,217,300
HD현대일렉트릭 (267260) 335,000 9500 2.92 319,500 337,000 314,500 407,353 133,488,034,960
HD현대건설기계 (267270) 71,600 -3400 -4.53 70,000 71,900 65,000 450,739 31,064,640,450
경동도시가스 (267290) 17,510 10 .06 17,480 17,575 17,440 4,765 83,300,790
아시아나IDT (267850) 11,270 -330 -2.84 11,350 11,600 11,270 20,021 226,870,880
미원에스씨 (268280) 145,000 400 .28 144,600 146,900 143,000 1,227 176,937,400
오리온 (271560) 103,000 1100 1.08 102,500 103,800 101,500 82,225 8,446,789,500
일진하이솔루스 (271940) 14,490 -170 -1.16 14,600 14,775 14,320 114,622 1,664,054,910
제일약품 (271980) 10,910 -60 -.55 11,200 11,200 10,910 9,129 100,609,660
한화시스템 (272210) 33,200 2650 8.67 31,550 33,900 31,550 8,107,951 267,864,760,700
진에어 (272450) 9,710 -90 -.92 9,890 9,890 9,670 94,884 923,108,780
삼양패키징 (272550) 14,400 -50 -.35 14,380 14,450 14,370 5,174 74,489,470
에이피알 (278470) 59,500 700 1.19 59,600 61,300 57,600 905,379 54,213,815,950
롯데웰푸드 (280360) 109,700 -1500 -1.35 112,300 113,700 109,400 13,295 1,465,524,500
케이씨텍 (281820) 34,200 450 1.33 33,100 34,250 32,250 54,287 1,824,162,025
BGF리테일 (282330) 99,500 -400 -.4 99,900 100,700 98,800 45,535 4,528,179,500
쿠쿠홈시스 (284740) 22,150 50 .23 21,700 22,300 21,500 75,075 1,642,863,375
SK케미칼 (285130) 40,650 -1150 -2.75 41,750 41,750 40,600 25,761 1,057,333,475
SK케미칼우 (28513K) 20,150 0 0 20,200 20,250 19,920 403 8,090,175
롯데이노베이트 (286940) 19,020 -790 -3.99 19,700 19,880 19,000 55,671 1,069,305,385
하나제약 (293480) 10,300 -90 -.87 10,340 10,450 10,200 10,559 108,477,880
신한알파리츠 (293940) 6,100 100 1.67 6,060 6,120 6,000 210,120 1,279,191,355
HDC현대산업개발 (294870) 18,080 -220 -1.2 18,300 18,790 18,060 206,250 3,773,017,950
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 220,000 -5500 -2.44 225,500 225,500 216,000 11,258 2,478,207,250
효성중공업 (298040) 441,500 9000 2.08 427,500 446,000 422,000 66,577 28,922,399,000
HS효성첨단소재 (298050) 184,100 -3000 -1.6 187,100 187,300 181,000 11,450 2,115,520,200
에어부산 (298690) 2,230 0 0 2,235 2,260 2,205 118,061 262,982,735
한일시멘트 (300720) 15,450 -210 -1.34 15,510 15,700 15,400 61,073 950,267,290
SK바이오사이언스 (302440) 40,700 -1850 -4.35 42,550 42,900 40,650 506,310 20,984,958,875
세아제강 (306200) 176,600 15900 9.89 160,700 189,000 159,000 118,217 20,760,017,450
현대오토에버 (307950) 131,500 -200 -.15 129,100 133,000 129,000 25,718 3,388,207,450
씨티알모빌리티 (308170) 5,620 -140 -2.43 5,690 5,750 5,620 876 4,955,650
우리금융지주 (316140) 16,250 -330 -1.99 16,480 16,610 16,210 2,585,981 42,309,329,860
자이에스앤디 (317400) 3,190 -60 -1.85 3,250 3,250 3,055 19,156 61,076,467
HD현대에너지솔루션 (322000) 26,950 -1700 -5.93 28,050 28,350 26,550 240,376 6,513,313,325
카카오뱅크 (323410) 22,700 -1950 -7.91 24,450 24,450 22,700 1,047,979 24,363,711,150
SK바이오팜 (326030) 115,200 1200 1.05 112,400 116,300 111,500 192,645 21,941,633,100
HD현대중공업 (329180) 314,500 18500 6.25 304,500 315,000 297,000 669,510 206,222,443,250
롯데리츠 (330590) 3,525 10 .28 3,515 3,530 3,500 246,141 866,141,138
이지스밸류리츠 (334890) 4,340 0 0 4,340 4,345 4,300 54,372 235,267,130
두산퓨얼셀 (336260) 15,620 -920 -5.56 16,380 16,540 15,600 462,852 7,297,230,300
두산퓨얼셀1우 (33626K) 4,650 -55 -1.17 4,755 4,755 4,635 3,045 14,199,895
두산퓨얼셀2우B (33626L) 7,690 -240 -3.03 7,930 7,930 7,620 1,589 12,362,370
솔루스첨단소재 (336370) 9,320 0 0 9,320 9,500 9,050 188,593 1,757,978,180
솔루스첨단소재1우 (33637K) 1,995 -40 -1.97 1,981 2,010 1,977 32,838 65,187,790
솔루스첨단소재2우B (33637L) 4,185 45 1.09 4,135 4,185 3,820 4,116 16,408,625
NH프라임리츠 (338100) 4,520 30 .67 4,530 4,530 4,480 28,873 130,429,853
교촌에프앤비 (339770) 5,650 -30 -.53 5,660 5,780 5,570 99,737 566,656,520
KCC글라스 (344820) 31,200 100 .32 31,350 31,700 31,200 38,587 1,209,965,100
제이알글로벌리츠 (348950) 2,620 65 2.54 2,560 2,625 2,555 605,327 1,572,084,194
이지스레지던스리츠 (350520) 4,005 5 .13 4,035 4,035 3,990 24,454 97,971,885
하이브 (352820) 251,000 -6500 -2.52 257,000 257,500 248,000 212,321 53,345,455,250
대덕전자 (353200) 17,560 -290 -1.62 17,400 17,620 17,260 310,157 5,401,410,715
대덕전자1우 (35320K) 8,070 30 .37 8,040 8,100 7,920 203 1,637,660
코람코라이프인프라리츠 (357120) 4,540 20 .44 4,520 4,540 4,480 96,789 437,695,202
미래에셋맵스리츠 (357250) 2,595 10 .39 2,610 2,610 2,580 13,519 34,991,202
마스턴프리미어리츠 (357430) 1,528 -10 -.65 1,545 1,545 1,522 44,361 67,751,622
SK아이이테크놀로지 (361610) 26,700 -1300 -4.64 28,200 28,200 26,250 241,075 6,458,247,300
티와이홀딩스 (363280) 2,445 -40 -1.61 2,510 2,540 2,420 23,948 58,543,022
티와이홀딩스우 (36328K) 3,800 -110 -2.81 3,915 3,915 3,800 7,605 29,047,770
ESR켄달스퀘어리츠 (365550) 4,875 30 .62 4,895 4,935 4,840 305,850 1,498,956,700
한컴라이프케어 (372910) 3,445 30 .88 3,395 3,515 3,345 294,242 1,007,600,764
LG에너지솔루션 (373220) 332,000 -20000 -5.68 351,000 351,500 332,000 361,892 121,983,309,750
DL이앤씨 (375500) 41,150 650 1.6 40,500 41,400 39,200 170,693 6,965,778,225
DL이앤씨우 (37550K) 16,320 -150 -.91 16,580 16,580 16,110 5,035 82,386,260
DL이앤씨2우(전환) (37550L) 24,650 150 .61 24,550 24,700 24,300 3,623 88,832,800
디앤디플랫폼리츠 (377190) 3,245 15 .46 3,210 3,245 3,195 51,184 165,195,927
카카오페이 (377300) 30,650 -3600 -10.51 33,500 33,900 30,250 968,689 30,550,216,950
바이오노트 (377740) 4,830 -40 -.82 4,870 4,870 4,785 55,719 268,505,260
화승알앤에이 (378850) 3,195 250 8.49 3,080 3,740 3,000 6,061,150 20,883,017,741
케이카 (381970) 12,920 -80 -.62 13,060 13,100 12,810 84,831 1,099,385,000
F&F (383220) 68,900 -2000 -2.82 70,500 71,500 68,200 80,220 5,573,710,150
LX홀딩스 (383800) 6,620 10 .15 6,610 6,660 6,590 124,890 826,872,320
LX홀딩스1우 (38380K) 8,090 150 1.89 8,190 8,190 7,850 244 1,949,055
SK리츠 (395400) 5,120 -40 -.78 5,160 5,190 5,120 245,342 1,261,340,820
미래에셋글로벌리츠 (396690) 2,775 30 1.09 2,745 2,800 2,725 53,245 147,134,587
NH올원리츠 (400760) 3,510 0 0 3,475 3,525 3,450 42,009 146,674,212
SK스퀘어 (402340) 88,900 -1200 -1.33 89,100 90,500 87,300 258,005 23,007,038,500
쏘카 (403550) 14,700 -130 -.88 14,830 15,100 14,700 2,274 33,842,705
신한서부티엔디리츠 (404990) 3,345 -50 -1.47 3,420 3,420 3,195 198,818 645,691,365
KB발해인프라 (415640) 7,200 40 .56 7,160 7,270 7,130 117,210 843,411,310
코람코더원리츠 (417310) 4,750 -25 -.52 4,740 4,780 4,720 33,504 158,793,151
KB스타리츠 (432320) 3,780 30 .8 3,620 3,780 3,620 87,716 328,475,434
HD현대마린솔루션 (443060) 133,200 6500 5.13 126,800 134,000 126,800 314,301 41,488,437,250
유니드비티플러스 (446070) 3,705 -55 -1.46 3,745 3,850 3,680 10,593 39,506,745
삼성FN리츠 (448730) 4,640 10 .22 4,670 4,670 4,565 34,869 160,956,745
에코프로머티 (450080) 77,300 -9500 -10.94 86,000 86,200 76,500 1,204,525 95,126,217,900
코오롱모빌리티그룹 (450140) 2,455 -80 -3.16 2,495 2,520 2,410 352,976 870,012,530
코오롱모빌리티그룹우 (45014K) 4,420 -140 -3.07 4,500 4,500 4,400 6,880 30,504,590
한화리츠 (451800) 3,670 10 .27 3,660 3,675 3,630 127,323 466,266,706
한화갤러리아 (452260) 1,228 -3 -.24 1,227 1,274 1,200 1,236,396 1,530,231,788
한화갤러리아우 (45226K) 2,450 -15 -.61 2,450 2,495 2,410 4,220 10,200,000
현대그린푸드 (453340) 13,590 -130 -.95 13,720 13,870 13,570 39,773 544,780,125
두산로보틱스 (454910) 63,000 -100 -.16 62,100 63,800 61,500 211,450 13,323,423,500
OCI (456040) 59,000 -1000 -1.67 60,000 60,000 58,700 56,483 3,340,344,500
이수스페셜티케미컬 (457190) 52,700 -11300 -17.66 64,300 64,400 51,800 2,961,389 164,270,629,650
동국씨엠 (460850) 6,820 20 .29 6,800 6,870 6,730 68,110 464,027,275
동국제강 (460860) 9,490 190 2.04 9,300 9,670 9,060 411,728 3,903,303,160
조선내화 (462520) 14,500 -150 -1.02 14,650 14,650 14,460 10,448 151,540,115
시프트업 (462870) 59,800 -1300 -2.13 61,100 62,100 58,700 333,416 20,032,018,500
STX그린로지스 (465770) 8,400 190 2.31 8,210 8,690 8,120 95,395 808,606,310
SK이터닉스 (475150) 14,950 80 .54 14,600 15,200 14,110 448,932 6,655,157,150
더본코리아 (475560) 29,400 -200 -.68 29,650 29,750 29,350 63,005 1,857,815,325
신한글로벌액티브리츠 (481850) 1,593 -52 -3.16 1,645 1,645 1,572 170,616 270,866,461
엠앤씨솔루션 (484870) 69,400 4600 7.1 66,800 70,500 66,800 204,604 14,118,965,150
HS효성 (487570) 29,500 0 0 29,500 29,950 29,150 4,908 144,375,675
한화비전 (489790) 47,350 -600 -1.25 47,000 48,750 46,800 1,033,036 49,338,750,700
GS피앤엘 (499790) 20,100 -1250 -5.85 21,350 21,350 20,100 45,214 919,334,125
엘브이엠씨홀딩스 (900140) 1,617 -58 -3.46 1,653 1,671 1,610 383,134 624,235,759
프레스티지바이오파마 (950210) 13,460 -210 -1.54 13,250 13,880 13,250 83,901 1,125,647,130

Leave a Comment