KOSPI 20250307

KOSPI 일별 조회 데이터 [961] (2025-03-07)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,290 -10 -.16 6,290 6,350 6,240 21,315 134,221,620
KR모터스 (000040) 410 -10 -2.38 433 433 409 123,901 51,706,209
경방 (000050) 6,490 20 .31 6,470 6,540 6,460 3,447 22,436,605
삼양홀딩스 (000070) 59,600 -400 -.67 60,000 60,500 59,400 32,756 1,960,200,300
삼양홀딩스우 (000075) 59,000 0 0 58,400 59,000 58,400 904 52,896,900
하이트진로 (000080) 19,220 10 .05 19,210 19,350 19,090 111,666 2,148,562,435
하이트진로2우B (000087) 15,160 10 .07 15,290 15,290 15,100 339 5,127,270
유한양행 (000100) 118,900 -5900 -4.73 119,200 121,000 115,800 1,254,660 149,223,342,600
유한양행우 (000105) 105,700 -3400 -3.12 108,000 108,000 104,000 18,884 1,991,330,150
CJ대한통운 (000120) 94,900 -1300 -1.35 96,200 96,500 94,800 40,792 3,902,100,900
하이트진로홀딩스 (000140) 8,730 -30 -.34 8,750 8,810 8,720 11,006 96,362,220
하이트진로홀딩스우 (000145) 10,230 -30 -.29 10,260 10,260 10,140 1,041 10,561,390
두산 (000150) 313,500 1500 .48 305,500 317,000 301,000 135,294 42,034,259,250
두산우 (000155) 147,200 -400 -.27 144,000 149,900 143,400 6,432 944,405,900
두산2우B (000157) 128,900 500 .39 127,000 129,600 126,200 1,852 236,461,700
성창기업지주 (000180) 1,312 -2 -.15 1,315 1,315 1,301 21,381 27,967,784
DL (000210) 35,700 700 2 34,750 36,900 34,600 157,416 5,687,124,275
DL우 (000215) 19,700 330 1.7 19,550 19,960 19,140 2,255 44,414,820
유유제약 (000220) 4,610 5 .11 4,600 4,625 4,555 41,651 190,838,120
유유제약1우 (000225) 4,895 25 .51 4,850 4,960 4,805 5,696 27,898,100
유유제약2우B (000227) 9,530 0 0 9,500 9,590 9,450 530 5,038,410
일동홀딩스 (000230) 6,300 10 .16 6,340 6,340 6,250 11,530 72,316,900
한국앤컴퍼니 (000240) 15,970 -230 -1.42 16,210 16,210 15,910 73,227 1,171,549,480
기아 (000270) 96,800 -1200 -1.22 96,700 97,800 96,100 1,138,412 110,266,707,591
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,890 -190 -1.35 14,020 14,060 13,870 8,648 120,816,730
노루홀딩스우 (000325) 28,050 50 .18 27,600 28,050 27,500 171 4,752,550
한화손해보험 (000370) 3,930 -35 -.88 3,960 3,980 3,920 237,456 935,781,229
삼화페인트 (000390) 6,380 30 .47 6,270 6,500 6,270 54,893 349,797,895
롯데손해보험 (000400) 1,786 -17 -.94 1,782 1,798 1,779 110,961 198,024,465
대원강업 (000430) 3,815 -10 -.26 3,825 3,910 3,775 52,916 203,448,422
CR홀딩스 (000480) 5,380 -10 -.19 5,400 5,470 5,380 3,870 21,018,175
대동 (000490) 11,740 20 .17 11,720 11,910 11,670 238,315 2,809,543,315
가온전선 (000500) 50,000 -1000 -1.96 49,950 54,900 49,100 186,261 9,536,891,375
삼일제약 (000520) 12,210 -310 -2.48 12,350 12,670 12,130 143,818 1,777,506,665
흥국화재 (000540) 3,310 25 .76 3,300 3,315 3,260 41,050 135,173,740
흥국화재우 (000545) 4,875 -20 -.41 4,865 5,250 4,775 21,460 104,749,555
CS홀딩스 (000590) 72,900 0 0 73,000 73,000 71,100 477 34,473,700
동아쏘시오홀딩스 (000640) 98,100 -1700 -1.7 100,000 100,800 97,100 18,781 1,860,170,250
천일고속 (000650) 37,850 -400 -1.05 38,400 38,400 37,700 102 3,882,850
SK하이닉스 (000660) 192,400 0 0 191,000 192,800 187,900 2,700,590 514,599,743,350
영풍 (000670) 449,000 500 .11 448,500 454,000 442,500 4,196 1,887,942,000
LS네트웍스 (000680) 3,995 -205 -4.88 4,040 4,160 3,935 881,876 3,546,288,872
유수홀딩스 (000700) 5,480 0 0 5,450 5,510 5,450 13,379 73,366,790
현대건설 (000720) 35,650 400 1.13 35,200 36,500 34,800 1,163,254 41,758,785,900
현대건설우 (000725) 50,400 -100 -.2 50,000 51,400 50,000 1,223 62,128,600
이화산업 (000760) 10,330 90 .88 10,240 10,420 10,080 362 3,735,930
삼성화재 (000810) 372,500 -13500 -3.5 386,000 386,500 372,500 139,336 52,260,981,579
삼성화재우 (000815) 286,000 -5500 -1.89 292,000 292,000 285,000 10,610 3,047,132,000
화천기공 (000850) 28,500 -250 -.87 29,250 29,250 28,400 6,658 190,557,700
강남제비스코 (000860) 24,650 0 0 24,550 24,750 24,500 1,033 25,387,500
한화 (000880) 47,650 2700 6.01 44,300 48,700 44,100 1,102,869 51,783,819,375
한화우 (000885) 41,600 600 1.46 41,000 42,000 41,000 1,222 51,107,450
한화3우B (00088K) 19,500 950 5.12 18,530 19,800 18,290 191,572 3,692,015,060
보해양조 (000890) 445 -7 -1.55 450 455 443 365,592 163,938,408
유니온 (000910) 5,550 -80 -1.42 5,580 5,660 5,420 502,815 2,782,543,405
전방 (000950) 19,250 -40 -.21 19,240 19,290 18,900 943 17,962,680
한국주철관 (000970) 6,330 80 1.28 6,190 6,400 6,190 75,827 477,891,325
DB하이텍 (000990) 41,600 1200 2.97 40,600 42,550 40,300 353,652 14,829,369,800
페이퍼코리아 (001020) 711 9 1.28 705 722 700 43,691 30,818,281
CJ (001040) 102,500 -1800 -1.73 105,000 107,400 102,500 59,650 6,174,186,050
CJ우 (001045) 59,700 100 .17 59,900 60,800 59,000 3,913 233,367,550
CJ4우(전환) (00104K) 83,300 -700 -.83 84,000 84,900 82,600 6,272 522,951,950
JW중외제약 (001060) 21,950 -650 -2.88 22,350 22,550 21,800 112,159 2,490,777,225
JW중외제약우 (001065) 28,650 150 .53 28,500 28,650 28,300 95 2,719,350
JW중외제약2우B (001067) 60,600 0 0 60,000 60,600 60,000 23 1,383,000
대한방직 (001070) 5,230 -50 -.95 5,280 5,280 5,180 1,452 7,578,635
만호제강 (001080) 26,000 250 .97 25,450 26,450 25,400 231 6,005,950
LX인터내셔널 (001120) 26,550 50 .19 26,200 26,900 26,050 179,586 4,769,790,800
대한제분 (001130) 131,300 1300 1 132,500 132,500 128,400 558 73,209,350
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,590 -60 -2.26 2,640 2,650 2,575 453,799 1,185,857,878
금호전기 (001210) 698 -14 -1.97 720 720 698 132,421 93,185,931
동국홀딩스 (001230) 7,790 10 .13 7,760 7,910 7,740 39,427 309,652,400
GS글로벌 (001250) 2,720 0 0 2,720 2,745 2,665 422,529 1,147,587,041
남광토건 (001260) 8,240 -50 -.6 8,300 8,340 8,200 13,436 111,076,090
부국증권 (001270) 26,850 -50 -.19 26,850 27,150 26,800 1,651 44,428,750
부국증권우 (001275) 21,800 0 0 21,750 21,800 21,750 473 10,301,650
상상인증권 (001290) 410 -2 -.49 413 418 409 42,595 17,563,560
백광산업 (001340) 6,990 50 .72 6,930 7,050 6,800 112,604 786,017,960
삼성제약 (001360) 1,641 83 5.33 1,550 1,663 1,539 571,625 922,896,440
SG글로벌 (001380) 2,835 -75 -2.58 2,890 3,120 2,770 1,607,738 4,728,673,453
KG케미칼 (001390) 4,025 -25 -.62 4,080 4,085 3,990 83,360 337,337,558
태원물산 (001420) 3,670 30 .82 3,600 3,670 3,600 9,511 34,714,080
세아베스틸지주 (001430) 21,050 50 .24 21,100 21,800 20,800 140,452 2,998,331,775
대한전선 (001440) 12,290 -160 -1.29 12,450 12,450 12,220 589,820 7,275,748,190
현대해상 (001450) 22,500 -550 -2.39 23,150 23,150 22,500 243,816 5,544,158,325
BYC (001460) 27,000 -400 -1.46 27,450 27,500 27,000 1,303 35,355,250
BYC우 (001465) 12,530 -10 -.08 12,440 12,600 12,420 212 2,639,340
삼부토건 (001470) 643 -275 -29.96 643 700 643 16,130,545 10,424,883,158
현대차증권 (001500) 6,250 -30 -.48 6,300 6,310 6,220 75,331 472,422,735
SK증권 (001510) 471 -1 -.21 470 477 470 420,759 198,715,741
SK증권우 (001515) 1,762 -8 -.45 1,783 1,783 1,755 4,070 7,177,238
동양 (001520) 646 -2 -.31 646 649 641 88,130 56,795,488
동양우 (001525) 4,200 25 .6 4,305 4,305 4,150 183 769,705
동양2우B (001527) 8,300 70 .85 8,280 8,310 8,260 328 2,711,880
DI동일 (001530) 45,750 -400 -.87 46,200 46,200 45,100 59,431 2,709,277,850
조비 (001550) 10,480 100 .96 10,380 10,490 10,310 5,829 60,585,030
제일연마 (001560) 9,540 60 .63 9,400 9,600 9,230 27,600 257,923,450
금양 (001570) 13,060 -70 -.53 13,130 14,450 13,010 7,569,092 103,990,519,250
케이비아이동국실업 (001620) 485 -3 -.61 487 487 480 45,246 21,825,539
종근당홀딩스 (001630) 44,700 350 .79 45,500 45,500 43,800 7,867 350,094,775
대상 (001680) 24,600 0 0 24,600 25,350 24,450 168,104 4,174,439,250
대상우 (001685) 17,780 -170 -.95 17,940 18,120 17,610 10,305 183,678,505
신영증권 (001720) 84,200 0 0 83,800 84,400 82,700 8,061 674,644,000
SK네트웍스 (001740) 4,380 -95 -2.12 4,460 4,460 4,375 240,916 1,062,091,525
한양증권 (001750) 12,050 -150 -1.23 12,150 12,250 12,000 22,409 270,758,080
한양증권우 (001755) 12,640 -210 -1.63 12,900 12,930 12,610 1,541 19,609,590
SHD (001770) 15,000 480 3.31 14,550 15,000 14,520 3,972 59,022,720
알루코 (001780) 2,245 -15 -.66 2,260 2,310 2,230 891,231 2,024,386,408
대한제당 (001790) 2,665 10 .38 2,635 2,670 2,635 57,551 152,880,421
대한제당우 (001795) 2,265 0 0 2,250 2,290 2,245 3,819 8,643,312
오리온홀딩스 (001800) 15,240 -100 -.65 15,340 15,360 15,170 127,612 1,948,568,375
삼화콘덴서 (001820) 28,000 150 .54 27,950 28,300 27,600 35,131 984,639,300
KISCO홀딩스 (001940) 19,570 -50 -.25 19,660 19,810 19,480 22,862 448,759,030
코오롱 (002020) 18,600 590 3.28 18,030 18,930 18,030 135,898 2,525,437,735
코오롱우 (002025) 13,260 250 1.92 12,820 13,500 12,820 7,050 93,516,890
아세아 (002030) 260,000 2000 .78 258,000 260,000 256,500 1,332 343,689,500
비비안 (002070) 836 -23 -2.68 859 876 822 63,962 54,412,134
경농 (002100) 9,070 -50 -.55 9,120 9,210 9,060 13,726 125,429,850
고려산업 (002140) 2,895 -50 -1.7 2,955 2,955 2,890 292,019 852,209,383
도화엔지니어링 (002150) 6,690 0 0 6,720 6,740 6,620 24,656 164,801,505
삼양통상 (002170) 46,500 -200 -.43 46,700 46,700 46,450 996 46,379,000
한국수출포장 (002200) 2,730 -10 -.36 2,715 2,745 2,710 14,424 39,367,665
동성제약 (002210) 3,800 -25 -.65 3,810 3,815 3,715 53,219 201,071,534
한일철강 (002220) 1,878 -31 -1.62 1,909 1,911 1,856 36,663 69,540,355
고려제강 (002240) 18,670 530 2.92 18,170 18,940 18,090 82,241 1,533,438,035
아세아제지 (002310) 7,320 20 .27 7,300 7,320 7,220 246,007 1,791,568,910
한진 (002320) 19,510 -250 -1.27 19,790 19,790 19,400 12,823 251,246,525
넥센타이어 (002350) 5,310 20 .38 5,240 5,360 5,240 79,875 425,433,575
넥센타이어1우B (002355) 2,825 5 .18 2,805 2,825 2,805 464 1,308,345
SH에너지화학 (002360) 486 -2 -.41 488 498 484 198,674 97,188,541
KCC (002380) 272,000 -3000 -1.09 276,500 277,000 270,500 29,332 8,037,912,750
한독 (002390) 11,260 -150 -1.31 11,400 11,400 11,190 23,631 266,473,410
범양건영 (002410) 2,895 160 5.85 2,785 2,955 2,755 1,753,995 5,011,399,890
세기상사 (002420) 5,150 -60 -1.15 5,200 5,200 5,020 9,191 46,998,610
삼익악기 (002450) 1,162 -14 -1.19 1,199 1,199 1,160 320,789 375,343,572
HS화성 (002460) 9,350 -40 -.43 9,390 9,470 9,240 6,829 63,387,060
조흥 (002600) 163,400 700 .43 162,500 163,400 162,000 17 2,762,800
제일파마홀딩스 (002620) 7,320 30 .41 7,340 7,340 7,250 2,598 18,917,920
오리엔트바이오 (002630) 1,526 -206 -11.89 1,717 1,750 1,430 13,640,918 21,455,128,388
동일제강 (002690) 1,225 -2 -.16 1,218 1,258 1,210 50,497 61,911,978
신일전자 (002700) 1,508 9 .6 1,483 1,510 1,483 294,292 440,402,805
TCC스틸 (002710) 28,550 800 2.88 27,750 30,500 26,900 557,730 16,225,883,100
국제약품 (002720) 4,855 -75 -1.52 4,925 4,945 4,850 84,814 414,323,988
보락 (002760) 1,060 6 .57 1,040 1,068 1,040 149,708 157,536,771
진흥기업 (002780) 787 -10 -1.25 794 800 785 138,389 109,610,051
진흥기업우B (002785) 3,135 -25 -.79 3,100 3,235 3,100 1,991 6,286,660
진흥기업2우B (002787) 9,720 30 .31 9,740 9,740 9,620 21 203,470
아모레G (002790) 22,350 250 1.13 21,900 22,650 21,850 238,869 5,334,362,775
아모레G우 (002795) 9,190 10 .11 9,050 9,200 9,050 3,684 33,699,380
아모레G3우(전환) (00279K) 18,120 0 0 18,300 18,300 18,000 2,864 52,020,570
삼영무역 (002810) 13,470 30 .22 13,400 13,500 13,350 12,330 165,938,115
SUN&L (002820) 2,840 40 1.43 2,780 2,840 2,780 1,266 3,578,135
미원상사 (002840) 180,400 -100 -.06 180,500 180,500 179,100 2,550 459,059,500
신풍 (002870) 1,138 -32 -2.74 1,172 1,188 1,121 23,334 26,738,157
대유에이텍 (002880) 989 -4 -.4 999 999 977 41,879 41,428,208
TYM (002900) 5,160 165 3.3 4,950 5,180 4,950 344,166 1,757,280,537
유성기업 (002920) 1,860 2 .11 1,852 1,860 1,842 37,049 68,484,215
한국쉘석유 (002960) 309,000 -1000 -.32 310,000 311,500 307,500 1,371 424,297,500
금호건설 (002990) 2,550 10 .39 2,515 2,570 2,495 25,614 65,008,530
금호건설우 (002995) 12,910 -190 -1.45 13,000 13,060 12,850 1,288 16,655,980
부광약품 (003000) 4,715 -5 -.11 4,695 4,745 4,650 80,842 380,534,688
혜인 (003010) 5,410 10 .19 5,380 5,450 5,340 64,132 345,535,025
세아제강지주 (003030) 273,000 3000 1.11 263,000 276,000 256,000 30,321 8,114,400,250
에이프로젠바이오로직스 (003060) 759 -16 -2.06 776 776 752 496,160 376,149,429
코오롱글로벌 (003070) 9,020 -10 -.11 9,000 9,140 8,940 16,460 148,770,510
코오롱글로벌우 (003075) 15,480 -20 -.13 15,710 15,710 15,480 989 15,347,650
성보화학 (003080) 2,470 5 .2 2,440 2,475 2,440 39,448 96,886,419
대웅 (003090) 19,740 -710 -3.47 20,200 20,250 19,690 47,301 942,750,685
일성아이에스 (003120) 15,300 -30 -.2 15,400 15,490 15,150 4,175 64,009,340
디아이 (003160) 11,640 -270 -2.27 11,670 12,170 11,300 1,087,808 12,671,326,100
일신방직 (003200) 8,170 60 .74 8,110 8,240 8,090 17,293 141,444,530
대원제약 (003220) 14,040 -20 -.14 14,060 14,130 14,020 40,244 565,596,530
삼양식품 (003230) 906,000 -21000 -2.27 935,000 940,000 894,000 63,441 57,895,278,500
태광산업 (003240) 809,000 22000 2.8 794,000 849,000 787,000 12,388 10,224,567,500
흥아해운 (003280) 1,775 -37 -2.04 1,810 1,813 1,771 1,178,628 2,109,906,108
한일홀딩스 (003300) 13,930 -50 -.36 14,000 14,100 13,890 12,630 176,299,235
한국화장품제조 (003350) 47,550 -1150 -2.36 48,250 49,250 47,500 63,617 3,068,300,625
유화증권 (003460) 2,310 -10 -.43 2,320 2,320 2,290 37,367 86,549,040
유화증권우 (003465) 2,320 20 .87 2,360 2,360 2,305 39,769 92,622,555
유안타증권 (003470) 2,710 110 4.23 2,640 2,715 2,635 798,592 2,150,089,994
유안타증권우 (003475) 3,020 120 4.14 2,965 3,030 2,945 119,480 355,461,838
한진중공업홀딩스 (003480) 3,605 5 .14 3,595 3,610 3,550 31,420 112,583,240
대한항공 (003490) 24,250 50 .21 24,150 24,300 23,950 652,015 15,785,468,875
대한항공우 (003495) 22,100 0 0 22,200 22,200 22,000 2,033 44,801,525
영진약품 (003520) 2,025 -10 -.49 2,015 2,045 2,015 88,531 179,403,092
한화투자증권 (003530) 3,550 -55 -1.53 3,590 3,650 3,545 845,108 3,038,542,010
한화투자증권우 (003535) 6,240 240 4 5,980 6,240 5,980 6,813 41,775,900
대신증권 (003540) 16,890 -70 -.41 16,930 17,100 16,820 65,298 1,104,736,435
대신증권우 (003545) 16,180 90 .56 16,150 16,250 16,000 64,052 1,035,368,335
대신증권2우B (003547) 15,400 80 .52 15,500 15,550 15,350 54,110 835,543,885
LG (003550) 67,000 -800 -1.18 67,200 67,700 67,000 173,859 11,685,098,700
LG우 (003555) 56,700 100 .18 56,600 57,100 56,200 2,743 155,427,050
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 35,950 750 2.13 36,000 36,150 34,450 188,816 6,704,824,150
HLB글로벌 (003580) 4,130 30 .73 4,100 4,190 4,045 82,378 338,421,686
방림 (003610) 3,895 10 .26 3,840 3,935 3,840 187,207 731,156,540
KG모빌리티 (003620) 4,755 35 .74 4,720 4,770 4,560 628,906 2,940,117,689
미창석유 (003650) 90,300 -300 -.33 90,600 90,900 89,700 693 62,577,600
포스코퓨처엠 (003670) 141,300 5700 4.2 133,700 144,000 132,500 514,832 72,136,678,850
한성기업 (003680) 4,860 30 .62 4,825 4,900 4,790 13,306 64,658,295
코리안리 (003690) 8,060 -50 -.62 8,110 8,150 8,040 262,929 2,126,725,715
삼영 (003720) 4,095 -170 -3.99 4,185 4,345 4,055 366,501 1,529,662,900
진양산업 (003780) 8,500 -470 -5.24 8,780 8,970 8,000 314,851 2,707,932,955
대한화섬 (003830) 109,200 1200 1.11 107,900 109,400 104,200 414 44,715,200
보령 (003850) 9,830 -190 -1.9 9,940 10,010 9,790 166,183 1,641,911,590
남양유업 (003920) 75,400 1400 1.89 74,000 76,800 73,800 20,359 1,547,123,650
남양유업우 (003925) 40,100 -150 -.37 40,050 40,800 39,650 3,696 148,542,900
사조대림 (003960) 43,950 -650 -1.46 44,400 44,800 43,550 46,440 2,049,165,950
롯데정밀화학 (004000) 43,000 550 1.3 42,450 43,550 41,350 74,451 3,200,426,550
현대제철 (004020) 31,850 2550 8.7 28,900 32,200 28,750 4,818,669 150,598,708,800
SG세계물산 (004060) 319 -1 -.31 315 321 311 604,566 191,537,087
신흥 (004080) 14,540 40 .28 14,490 14,550 14,430 1,431 20,738,630
한국석유 (004090) 13,110 110 .85 12,990 13,210 12,750 84,536 1,096,248,930
태양금속 (004100) 2,845 -185 -6.11 3,005 3,060 2,780 1,503,983 4,344,737,388
태양금속우 (004105) 4,755 -240 -4.8 4,970 4,970 4,660 11,917 56,885,180
동방 (004140) 2,390 30 1.27 2,360 2,430 2,345 613,205 1,466,745,072
한솔홀딩스 (004150) 2,465 -15 -.6 2,475 2,480 2,450 24,522 60,403,180
신세계 (004170) 160,500 8000 5.25 153,000 162,200 152,200 109,493 17,428,801,300
NPC (004250) 4,040 10 .25 4,030 4,065 3,990 10,207 41,095,930
NPC우 (004255) 2,410 20 .84 2,390 2,415 2,380 3,496 8,357,675
남성 (004270) 1,127 -28 -2.42 1,164 1,164 1,117 110,073 125,165,079
현대약품 (004310) 3,325 -20 -.6 3,335 3,385 3,310 47,810 159,427,961
세방 (004360) 12,090 -30 -.25 12,120 12,190 12,000 16,954 205,184,725
세방우 (004365) 7,650 -110 -1.42 7,590 7,800 7,580 5,597 43,101,210
농심 (004370) 394,000 4500 1.16 392,000 408,000 387,000 107,708 42,756,785,500
삼익THK (004380) 10,980 -100 -.9 10,960 11,110 10,730 134,086 1,463,860,065
서울식품 (004410) 142 -1 -.7 143 143 141 798,435 113,425,513
서울식품우 (004415) 1,193 6 .51 1,182 1,196 1,182 6,904 8,179,209
송원산업 (004430) 12,300 290 2.41 12,010 12,310 11,850 37,089 449,355,740
삼일씨엔에스 (004440) 4,175 190 4.77 4,060 4,230 4,015 60,451 248,485,365
삼화왕관 (004450) 30,950 0 0 30,950 31,350 30,700 1,059 32,760,650
세방전지 (004490) 71,700 -2400 -3.24 73,100 74,300 71,300 48,919 3,551,095,700
깨끗한나라 (004540) 2,355 -60 -2.48 2,400 2,440 2,320 135,804 323,378,033
깨끗한나라우 (004545) 11,990 160 1.35 11,910 11,990 11,850 1,100 13,087,420
현대비앤지스틸 (004560) 13,700 30 .22 13,710 14,280 13,510 203,643 2,841,402,665
삼천리 (004690) 91,200 -1300 -1.41 92,000 92,500 91,200 8,326 763,497,000
조광피혁 (004700) 53,100 -100 -.19 53,100 53,200 52,200 971 51,176,200
한솔테크닉스 (004710) 4,055 -20 -.49 4,055 4,110 4,040 17,014 69,277,710
팜젠사이언스 (004720) 4,245 -80 -1.85 4,320 4,320 4,220 26,032 110,935,800
써니전자 (004770) 2,170 -95 -4.19 2,250 2,285 2,100 1,078,843 2,362,658,768
효성 (004800) 47,000 -500 -1.05 47,350 47,500 46,650 13,846 652,515,675
덕성 (004830) 7,450 0 0 7,300 9,160 7,300 10,365,703 86,538,387,975
덕성우 (004835) 10,900 -600 -5.22 11,300 12,500 10,900 46,085 523,603,890
DRB동일 (004840) 4,300 55 1.3 4,235 4,310 4,180 6,461 27,624,270
티웨이홀딩스 (004870) 702 11 1.59 686 714 681 888,540 620,865,408
동일산업 (004890) 40,300 50 .12 40,200 40,300 39,950 2,663 106,685,700
조광페인트 (004910) 5,830 -30 -.51 5,830 5,910 5,820 7,225 42,252,620
씨아이테크 (004920) 1,060 22 2.12 1,037 1,085 1,008 28,168 28,953,425
한신공영 (004960) 6,460 20 .31 6,320 6,460 6,320 22,785 145,862,205
신라교역 (004970) 8,510 -50 -.58 8,550 8,670 8,480 16,206 138,112,605
성신양회 (004980) 7,500 -30 -.4 7,600 7,600 7,470 21,167 159,432,155
성신양회우 (004985) 10,950 240 2.24 10,560 11,330 10,560 17,591 192,134,460
롯데지주 (004990) 23,350 -50 -.21 23,300 23,650 23,100 83,560 1,958,274,200
롯데지주우 (00499K) 26,650 -100 -.37 27,000 27,000 26,200 161 4,286,550
휴스틸 (005010) 6,200 -390 -5.92 6,460 6,460 6,200 2,182,060 13,722,859,120
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 49,350 -150 -.3 49,000 50,600 48,150 416,157 20,576,093,825
SGC에너지 (005090) 23,250 150 .65 23,350 23,350 22,950 15,376 356,441,575
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 91,100 -1100 -1.19 93,300 94,000 90,400 55,324 5,071,090,900
녹십자홀딩스 (005250) 14,080 -250 -1.74 14,290 14,330 14,080 44,011 623,706,345
녹십자홀딩스2우 (005257) 22,500 -150 -.66 22,750 22,750 22,200 442 9,827,450
롯데칠성 (005300) 108,500 1300 1.21 107,300 109,900 105,900 28,952 3,145,166,050
롯데칠성우 (005305) 66,000 400 .61 65,500 66,200 65,300 521 34,353,700
온타이드 (005320) 433 -24 -5.25 457 467 430 155,223 69,515,366
모나미 (005360) 2,050 -15 -.73 2,065 2,065 2,045 20,082 41,246,589
현대차 (005380) 196,600 -1000 -.51 194,800 197,200 194,100 574,321 112,478,185,396
현대차우 (005385) 146,800 800 .55 145,900 146,800 144,500 51,486 7,495,490,700
현대차2우B (005387) 148,500 500 .34 148,000 148,900 146,200 106,534 15,719,851,350
현대차3우B (005389) 145,100 -900 -.62 145,800 147,000 144,200 13,338 1,939,587,850
신성통상 (005390) 2,170 0 0 2,190 2,190 2,160 76,109 165,026,220
코스모화학 (005420) 18,390 -10 -.05 18,060 18,620 18,050 117,192 2,155,760,410
한국공항 (005430) 51,600 -200 -.39 51,600 51,900 50,900 4,003 206,262,000
현대지에프홀딩스 (005440) 5,440 -50 -.91 5,490 5,500 5,360 178,290 966,936,840
POSCO홀딩스 (005490) 317,000 21500 7.28 295,500 322,500 292,500 1,586,405 496,674,737,000
삼진제약 (005500) 17,950 -80 -.44 17,900 18,090 17,900 6,039 108,567,750
SPC삼립 (005610) 52,200 900 1.75 51,400 54,100 50,000 39,094 2,061,510,650
삼영전자 (005680) 10,230 50 .49 10,110 10,320 10,110 5,698 58,580,270
파미셀 (005690) 10,150 -50 -.49 10,070 10,640 9,920 828,822 8,569,607,340
넥센 (005720) 4,635 -10 -.22 4,605 4,670 4,600 30,885 143,447,960
넥센우 (005725) 3,050 0 0 2,975 3,055 2,975 660 2,014,100
크라운해태홀딩스 (005740) 5,390 -30 -.55 5,420 5,490 5,340 25,515 138,356,710
크라운해태홀딩스우 (005745) 7,710 0 0 7,750 7,750 7,620 225 1,717,380
대림B&Co (005750) 4,000 -45 -1.11 4,045 4,045 3,835 37,251 146,368,051
신영와코루 (005800) 10,190 20 .2 10,330 10,330 10,100 5,448 55,211,080
풍산홀딩스 (005810) 28,150 300 1.08 27,850 28,650 27,650 84,782 2,395,643,125
원림 (005820) 13,690 -30 -.22 13,680 13,710 13,680 905 12,403,950
DB손해보험 (005830) 91,500 -1900 -2.03 94,500 94,600 91,500 225,961 20,918,113,950
에스엘 (005850) 32,250 -1300 -3.87 33,400 33,600 31,950 226,138 7,338,303,575
휴니드 (005870) 9,000 300 3.45 8,780 9,400 8,600 1,433,692 12,927,113,210
대한해운 (005880) 1,798 -29 -1.59 1,822 1,828 1,790 1,476,574 2,661,458,312
삼성전자 (005930) 53,700 -600 -1.1 53,500 54,200 53,400 14,274,992 768,393,784,787
삼성전자우 (005935) 45,500 300 .66 45,150 45,500 44,550 1,141,226 51,708,448,175
NH투자증권 (005940) 14,850 -90 -.6 15,050 15,070 14,820 388,194 5,789,487,460
NH투자증권우 (005945) 13,290 40 .3 13,370 13,520 13,260 85,638 1,141,184,130
이수화학 (005950) 6,470 40 .62 6,380 6,580 6,330 61,371 398,254,120
동부건설 (005960) 3,520 50 1.44 3,495 3,530 3,470 21,514 75,486,250
동부건설우 (005965) 19,100 90 .47 19,010 19,150 18,900 90 1,710,200
동원산업 (006040) 36,300 450 1.26 35,850 36,450 35,700 22,961 833,105,675
화승인더 (006060) 5,110 10 .2 5,110 5,110 5,000 116,553 590,709,630
사조오양 (006090) 8,830 -80 -.9 8,820 9,040 8,820 5,390 47,940,260
삼아알미늄 (006110) 27,700 -50 -.18 27,350 28,200 27,100 54,932 1,525,961,500
SK디스커버리 (006120) 37,650 -550 -1.44 37,650 38,000 37,300 39,195 1,472,903,125
SK디스커버리우 (006125) 32,750 -250 -.76 32,700 33,100 32,150 7,535 246,003,125
한국전자홀딩스 (006200) 720 -5 -.69 725 729 719 12,700 9,223,073
제주은행 (006220) 7,770 -110 -1.4 7,790 7,890 7,770 77,595 605,624,890
LS (006260) 99,300 -4400 -4.24 103,700 103,800 97,300 715,448 71,061,994,050
녹십자 (006280) 129,600 -3800 -2.85 133,500 133,500 129,400 46,005 6,021,937,150
대원전선 (006340) 3,060 -20 -.65 3,060 3,135 3,025 682,502 2,096,074,415
대원전선우 (006345) 3,940 -120 -2.96 4,020 4,120 3,920 31,468 125,636,870
GS건설 (006360) 18,390 110 .6 18,230 18,870 18,120 399,419 7,416,198,625
대구백화점 (006370) 9,400 -980 -9.44 10,000 10,220 9,200 100,463 963,415,395
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,560 -50 -.34 14,600 14,740 14,510 15,573 227,755,100
삼성SDI (006400) 218,500 6000 2.82 210,000 221,000 208,000 511,153 110,773,025,250
삼성SDI우 (006405) 137,200 4200 3.16 133,000 137,200 132,300 12,182 1,655,638,450
인스코비 (006490) 1,633 69 4.41 1,649 1,703 1,580 1,614,623 2,645,862,056
대림통상 (006570) 2,450 -20 -.81 2,475 2,485 2,350 8,480 20,484,355
대한유화 (006650) 104,500 6700 6.85 96,800 104,900 96,800 65,814 6,764,649,550
삼성공조 (006660) 15,580 -150 -.95 15,610 16,170 15,440 505,460 7,934,910,670
영풍제지 (006740) 999 -6 -.6 1,001 1,008 994 362,066 361,391,880
미래에셋증권 (006800) 9,180 60 .66 9,100 9,200 9,010 1,068,365 9,789,065,745
미래에셋증권우 (006805) 4,625 -5 -.11 4,625 4,660 4,600 61,296 283,453,590
미래에셋증권2우B (00680K) 4,195 -15 -.36 4,165 4,215 4,165 216,464 908,797,026
AK홀딩스 (006840) 10,540 120 1.15 10,420 10,580 10,290 2,207 23,040,720
신송홀딩스 (006880) 7,570 -330 -4.18 7,840 7,970 7,430 710,332 5,468,026,560
태경케미컬 (006890) 11,870 10 .08 11,820 11,880 11,660 12,816 150,861,045
우성 (006980) 14,810 -40 -.27 14,740 14,990 14,740 411 6,098,610
GS리테일 (007070) 14,930 0 0 14,930 15,170 14,810 142,077 2,133,388,005
일신석재 (007110) 1,960 -115 -5.54 2,045 2,080 1,947 1,978,882 3,958,298,913
미래아이앤지 (007120) 822 -15 -1.79 834 837 819 86,592 71,458,900
사조산업 (007160) 35,100 -500 -1.4 35,600 35,650 35,000 6,452 227,339,850
벽산 (007210) 2,215 -10 -.45 2,215 2,250 2,185 220,222 486,838,412
한국특강 (007280) 1,826 156 9.34 1,670 1,826 1,665 267,197 470,754,462
오뚜기 (007310) 407,000 -2000 -.49 410,000 414,500 405,000 6,571 2,696,614,500
DN오토모티브 (007340) 21,550 -900 -4.01 22,750 22,750 21,350 133,776 2,902,824,775
에이프로젠 (007460) 751 -26 -3.35 770 771 749 1,403,465 1,065,052,659
샘표 (007540) 42,600 -300 -.7 43,000 43,450 41,850 8,441 358,345,750
일양약품 (007570) 10,960 -190 -1.7 11,150 11,180 10,950 25,035 276,350,400
일양약품우 (007575) 11,320 20 .18 11,390 11,390 11,170 90 1,016,280
동방아그로 (007590) 6,040 0 0 6,050 6,050 6,020 2,815 17,001,140
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 37,200 2100 5.98 35,350 37,600 34,775 1,589,943 58,353,114,125
국도화학 (007690) 33,050 -400 -1.2 33,450 33,600 32,300 17,901 589,923,550
F&F홀딩스 (007700) 13,010 390 3.09 12,500 13,700 12,500 68,667 912,874,470
코리아써키트 (007810) 11,900 550 4.85 11,350 12,100 11,270 233,073 2,760,503,955
코리아써우 (007815) 5,750 130 2.31 5,440 5,920 5,400 3,691 20,939,780
코리아써키트2우B (00781K) 5,400 20 .37 5,280 5,400 5,260 343 1,841,780
서연 (007860) 7,220 110 1.55 7,030 7,580 6,980 546,266 4,002,767,165
TP (007980) 1,379 -9 -.65 1,387 1,389 1,367 74,292 102,350,354
사조동아원 (008040) 1,002 -4 -.4 1,012 1,019 1,000 272,189 274,855,627
대덕 (008060) 7,070 -10 -.14 7,080 7,120 7,060 53,365 378,291,455
대덕1우 (00806K) 7,550 120 1.62 7,360 7,600 7,320 1,024 7,592,560
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,230 -50 -.95 5,240 5,350 5,150 27,526 145,218,685
NI스틸 (008260) 3,495 75 2.19 3,400 3,660 3,390 1,378,232 4,894,557,969
남선알미늄 (008350) 1,390 -6 -.43 1,396 1,425 1,383 610,978 856,840,611
남선알미우 (008355) 14,970 130 .88 14,840 14,970 14,660 467 6,867,040
문배철강 (008420) 2,660 -30 -1.12 2,660 3,080 2,610 6,700,489 19,263,540,748
서흥 (008490) 15,900 300 1.92 15,600 16,150 15,530 25,970 411,727,825
일정실업 (008500) 11,130 -210 -1.85 11,340 11,340 11,100 1,250 14,160,160
윌비스 (008600) 720 -35 -4.64 755 766 687 816,728 597,374,800
아남전자 (008700) 1,555 -23 -1.46 1,565 1,574 1,541 481,198 750,062,670
율촌화학 (008730) 28,200 -900 -3.09 28,850 29,100 28,100 63,608 1,810,120,000
호텔신라 (008770) 39,900 200 .5 39,700 40,600 39,350 80,591 3,231,752,050
호텔신라우 (008775) 32,600 100 .31 32,500 33,250 32,500 1,868 61,200,350
금비 (008870) 55,700 -300 -.54 56,000 58,700 55,200 1,169 66,265,500
한미사이언스 (008930) 27,850 -550 -1.94 28,300 28,400 27,800 82,610 2,315,071,550
동양철관 (008970) 1,006 -21 -2.04 1,000 1,099 936 131,909,320 134,746,663,043
KCTC (009070) 3,930 -30 -.76 3,900 3,980 3,890 31,677 124,773,445
경인전자 (009140) 18,660 -300 -1.58 19,000 19,010 18,660 4,726 88,632,900
삼성전기 (009150) 134,900 -1000 -.74 135,000 137,800 134,400 222,195 30,125,841,650
삼성전기우 (009155) 60,800 300 .5 59,500 61,000 59,500 2,828 171,734,400
SIMPAC (009160) 3,815 15 .39 3,775 3,915 3,775 73,020 280,745,549
한솔로지스틱스 (009180) 2,360 10 .43 2,330 2,400 2,315 199,952 473,987,471
대양금속 (009190) 1,366 -1 -.07 1,365 1,368 1,344 84,183 114,111,809
무림페이퍼 (009200) 2,085 -105 -4.79 2,085 2,120 2,060 256,083 537,152,519
한샘 (009240) 45,150 -600 -1.31 45,700 46,150 45,150 21,681 990,064,625
신원 (009270) 1,348 -48 -3.44 1,390 1,396 1,346 590,483 806,899,121
광동제약 (009290) 5,580 -20 -.36 5,600 5,620 5,550 17,323 96,911,055
참엔지니어링 (009310) 345 -2 -.58 347 351 336 125,384 43,166,628
아진전자부품 (009320) 1,059 -7 -.66 1,058 1,066 1,055 6,626 7,034,564
태영건설 (009410) 2,545 -25 -.97 2,540 2,585 2,515 79,852 202,222,680
태영건설우 (009415) 5,200 10 .19 5,170 5,200 5,140 4,250 21,977,620
한올바이오파마 (009420) 35,250 -1650 -4.47 36,300 36,700 35,200 337,405 12,023,313,325
KC그린홀딩스 (009440) 760 -4 -.52 764 764 736 74,882 55,910,822
경동나비엔 (009450) 83,400 1300 1.58 81,600 84,100 80,800 27,546 2,281,853,500
한창제지 (009460) 710 -5 -.7 715 720 699 123,568 87,364,829
삼화전기 (009470) 36,050 -800 -2.17 36,350 37,350 35,650 54,081 1,960,224,450
HD한국조선해양 (009540) 233,500 -13000 -5.27 247,500 248,500 233,000 448,650 106,269,052,000
무림P&P (009580) 2,805 -50 -1.75 2,810 2,855 2,750 335,326 941,137,540
모토닉 (009680) 9,450 110 1.18 9,340 9,470 9,300 48,467 456,130,775
삼정펄프 (009770) 26,450 100 .38 26,350 26,650 26,150 7,110 187,142,350
플레이그램 (009810) 304 -1 -.33 310 310 302 196,779 60,182,678
한화솔루션 (009830) 21,400 800 3.88 20,600 21,950 20,250 2,330,582 49,972,893,350
한화솔루션우 (009835) 18,720 140 .75 18,370 19,500 17,900 18,082 340,121,980
명신산업 (009900) 9,010 -60 -.66 9,070 9,130 8,950 228,898 2,069,508,270
영원무역홀딩스 (009970) 89,200 -1800 -1.98 91,300 92,500 89,200 14,432 1,312,284,500
한국내화 (010040) 2,200 -10 -.45 2,210 2,210 2,165 18,183 39,915,725
OCI홀딩스 (010060) 86,200 5200 6.42 80,900 87,000 79,600 292,629 25,019,934,750
한국무브넥스 (010100) 4,635 -60 -1.28 4,660 4,680 4,550 265,075 1,225,160,375
LS ELECTRIC (010120) 216,500 -8500 -3.78 226,000 227,000 212,500 714,441 154,995,164,000
고려아연 (010130) 726,000 6000 .83 718,000 733,000 696,000 21,638 15,579,077,000
삼성중공업 (010140) 14,860 -80 -.54 14,740 15,090 14,580 11,696,479 173,511,624,205
우진아이엔에스 (010400) 2,995 20 .67 2,945 3,005 2,945 4,120 12,245,630
한솔PNS (010420) 1,189 -12 -1 1,191 1,213 1,180 28,363 34,039,776
에스엠벡셀 (010580) 1,220 1 .08 1,230 1,248 1,197 42,344 51,359,844
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 110,300 -1700 -1.52 112,000 112,800 110,000 227,436 25,235,026,300
진양폴리 (010640) 6,080 -300 -4.7 6,350 6,440 5,990 144,905 889,064,915
화천기계 (010660) 3,000 -125 -4 3,145 3,155 2,975 245,723 747,134,953
화신 (010690) 7,590 10 .13 7,570 7,710 7,450 99,880 758,259,685
평화홀딩스 (010770) 6,990 -760 -9.81 7,900 8,100 6,260 2,253,391 16,523,494,900
아이에스동서 (010780) 17,070 -320 -1.84 17,220 17,650 17,000 69,278 1,194,261,210
퍼스텍 (010820) 3,860 -200 -4.93 4,045 4,055 3,770 3,933,983 15,283,161,412
S-Oil (010950) 57,200 100 .18 57,000 57,500 56,300 85,195 4,871,302,000
S-Oil우 (010955) 37,150 -250 -.67 37,800 37,800 37,050 4,556 170,024,175
삼호개발 (010960) 3,030 5 .17 3,025 3,050 3,025 11,963 36,335,107
진원생명과학 (011000) 2,065 -40 -1.9 2,085 2,160 2,050 238,019 496,011,571
LG이노텍 (011070) 175,700 -1800 -1.01 177,500 178,200 174,800 318,109 56,182,972,450
에넥스 (011090) 527 -3 -.57 525 534 505 114,523 59,958,651
CJ씨푸드 (011150) 3,035 -40 -1.3 3,070 3,165 3,030 382,523 1,179,158,105
CJ씨푸드1우 (011155) 15,940 -40 -.25 15,980 16,050 15,940 581 9,272,880
롯데케미칼 (011170) 77,900 5100 7.01 71,300 80,000 71,300 817,372 63,205,255,550
HMM (011200) 21,650 200 .93 21,350 22,000 21,000 3,248,426 69,962,441,325
현대위아 (011210) 44,900 1100 2.51 43,900 45,500 43,650 168,353 7,542,905,200
삼화전자 (011230) 3,340 -20 -.6 3,300 3,395 3,280 36,744 121,770,777
태림포장 (011280) 2,105 -120 -5.39 2,190 2,315 2,105 1,349,062 2,998,520,232
성안머티리얼스 (011300) 515 -7 -1.34 515 530 492 1,406,262 719,123,657
유니켐 (011330) 1,305 -19 -1.44 1,311 1,325 1,298 80,661 105,611,385
부산산업 (011390) 72,600 -2200 -2.94 74,300 76,000 72,600 9,083 673,613,900
갤럭시아에스엠 (011420) 2,025 -75 -3.57 2,075 2,100 2,025 647,601 1,336,127,289
한농화성 (011500) 17,610 290 1.67 18,810 19,680 17,610 3,461,479 65,081,015,725
와이투솔루션 (011690) 2,440 130 5.63 2,300 2,615 2,295 1,448,964 3,583,100,123
한신기계 (011700) 3,205 -60 -1.84 3,240 3,280 3,170 127,034 408,257,660
현대코퍼레이션 (011760) 24,850 -150 -.6 24,700 25,350 24,400 81,454 2,025,257,750
금호석유 (011780) 122,900 3100 2.59 119,800 125,800 118,100 271,340 33,593,549,950
금호석유우 (011785) 54,800 1400 2.62 53,700 55,500 52,900 13,385 734,649,750
SKC (011790) 121,900 -2400 -1.93 123,000 126,400 120,900 342,898 42,266,110,750
STX (011810) 4,085 -100 -2.39 4,155 4,195 4,080 71,989 297,709,974
신성이엔지 (011930) 1,243 19 1.55 1,223 1,280 1,210 777,667 973,602,994
DB (012030) 1,263 -34 -2.62 1,296 1,306 1,263 500,125 639,826,622
영흥 (012160) 399 -4 -.99 403 413 397 113,069 45,304,294
아센디오 (012170) 1,704 -361 -17.48 1,981 2,015 1,704 427,848 802,589,825
계양전기 (012200) 1,506 -7 -.46 1,510 1,513 1,485 21,143 31,678,551
계양전기우 (012205) 3,490 -65 -1.83 3,500 3,535 3,490 299 1,045,085
영화금속 (012280) 853 7 .83 846 854 845 88,424 75,185,828
경동인베스트 (012320) 65,200 -8600 -11.65 74,000 74,400 64,500 58,033 3,941,153,250
현대모비스 (012330) 256,000 -1000 -.39 257,000 259,000 255,000 104,329 26,808,446,500
한화에어로스페이스 (012450) 731,000 53000 7.82 680,000 740,000 664,000 952,069 674,178,910,500
더존비즈온 (012510) 69,800 -1500 -2.1 70,600 70,800 68,900 115,065 8,021,826,900
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,875 -25 -.86 2,915 2,930 2,860 25,904 74,682,030
HDC (012630) 14,040 -10 -.07 14,050 14,120 13,850 91,755 1,286,071,900
모나리자 (012690) 2,860 -15 -.52 2,835 2,910 2,835 165,899 473,620,800
에스원 (012750) 60,100 -400 -.66 61,000 61,000 60,000 67,127 4,054,689,600
대창 (012800) 1,422 28 2.01 1,382 1,436 1,375 1,860,321 2,638,920,765
세우글로벌 (013000) 1,275 -19 -1.47 1,306 1,312 1,239 28,734 36,328,883
일성건설 (013360) 3,615 -305 -7.78 3,820 4,035 3,000 4,790,347 17,228,726,432
화승코퍼레이션 (013520) 1,627 -3 -.18 1,614 1,640 1,614 128,304 208,435,856
디와이 (013570) 3,970 10 .25 3,960 4,010 3,940 20,290 80,899,920
계룡건설 (013580) 13,710 10 .07 13,640 14,150 13,560 63,270 879,847,260
까뮤이앤씨 (013700) 1,205 -40 -3.21 1,232 1,240 1,201 125,095 152,266,707
지엠비코리아 (013870) 3,705 0 0 3,690 3,730 3,690 2,945 10,896,320
지누스 (013890) 18,050 -600 -3.22 18,510 18,630 17,550 135,380 2,426,792,200
한익스프레스 (014130) 3,455 15 .44 3,435 3,475 3,395 4,125 14,101,700
대영포장 (014160) 1,419 -69 -4.64 1,465 1,500 1,347 2,956,029 4,230,708,010
금강공업 (014280) 4,220 -45 -1.06 4,265 4,300 4,152 80,156 338,218,009
금강공업우 (014285) 6,380 -60 -.93 6,440 6,440 6,270 73 462,550
영보화학 (014440) 4,685 -45 -.95 4,770 4,875 4,505 136,804 642,155,268
극동유화 (014530) 3,395 -5 -.15 3,400 3,405 3,380 40,670 137,997,805
태경비케이 (014580) 4,515 -45 -.99 4,505 4,570 4,505 83,477 378,053,188
한솔케미칼 (014680) 121,100 100 .08 119,000 124,900 119,000 125,766 15,386,912,600
사조씨푸드 (014710) 5,150 -80 -1.53 5,230 5,390 5,080 133,347 698,126,120
HL D&I (014790) 2,270 15 .67 2,255 2,290 2,225 42,740 96,381,040
동원시스템즈 (014820) 37,150 100 .27 37,100 37,500 36,200 14,492 536,280,800
동원시스템즈우 (014825) 17,830 -50 -.28 17,810 17,830 17,810 170 3,029,600
유니드 (014830) 79,200 -1500 -1.86 80,400 81,400 78,500 44,816 3,589,936,800
성문전자 (014910) 1,146 -3 -.26 1,149 1,155 1,129 39,178 44,514,016
성문전자우 (014915) 4,640 -235 -4.82 4,875 4,875 4,640 461 2,144,360
인디에프 (014990) 751 -40 -5.06 782 789 751 189,626 145,810,922
이스타코 (015020) 1,740 -207 -10.63 1,935 1,946 1,435 3,073,282 5,418,775,782
대창단조 (015230) 5,470 120 2.24 5,420 5,530 5,330 143,205 782,589,020
에이엔피 (015260) 497 1 .2 498 499 491 29,718 14,686,642
예스코홀딩스 (015360) 48,100 -500 -1.03 48,600 49,000 47,850 9,149 442,155,475
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,250 -150 -.67 22,150 22,400 21,950 1,111,305 24,692,473,700
일진홀딩스 (015860) 3,665 -25 -.68 3,690 3,705 3,665 58,890 216,596,095
태경산업 (015890) 4,770 -25 -.52 4,785 4,820 4,760 45,843 219,130,999
대현 (016090) 2,275 -20 -.87 2,150 2,300 2,130 74,021 167,029,480
삼성증권 (016360) 45,400 -500 -1.09 45,900 46,450 45,400 183,448 8,402,541,925
KG스틸 (016380) 6,990 90 1.3 6,800 7,150 6,790 774,890 5,421,805,950
한세예스24홀딩스 (016450) 4,020 5 .12 3,985 4,035 3,965 33,101 132,598,530
환인제약 (016580) 11,560 80 .7 11,480 11,590 11,420 18,220 209,846,720
신대양제지 (016590) 6,130 -20 -.33 6,140 6,160 6,100 11,847 72,554,605
DB금융투자 (016610) 5,750 -40 -.69 5,780 5,820 5,690 63,754 367,562,530
대성홀딩스 (016710) 7,080 30 .43 7,100 7,120 7,060 14,309 101,455,745
두올 (016740) 3,215 -45 -1.38 3,220 3,250 3,185 40,861 130,984,170
퍼시스 (016800) 43,050 -650 -1.49 43,250 43,500 43,050 267 11,533,150
웅진 (016880) 870 -10 -1.14 856 883 855 88,190 76,780,392
광명전기 (017040) 1,410 -30 -2.08 1,440 1,450 1,408 184,571 261,680,148
명문제약 (017180) 1,662 -11 -.66 1,672 1,688 1,660 51,555 86,055,487
우신시스템 (017370) 6,010 -110 -1.8 6,120 6,120 5,970 36,454 219,152,310
서울가스 (017390) 49,850 -150 -.3 49,700 50,000 49,700 1,414 70,578,500
수산중공업 (017550) 2,000 -50 -2.44 2,050 2,050 2,000 97,354 196,002,384
SK텔레콤 (017670) 55,400 -600 -1.07 55,900 56,000 55,100 550,882 30,504,345,600
현대엘리베이 (017800) 53,700 -2700 -4.79 55,800 56,400 53,500 206,989 11,269,552,200
풀무원 (017810) 17,350 -800 -4.41 18,130 18,220 17,060 416,985 7,282,587,575
DS단석 (017860) 26,800 -1050 -3.77 27,550 27,750 26,750 363,885 9,892,645,350
광전자 (017900) 1,801 -22 -1.21 1,818 1,824 1,800 37,061 67,196,311
E1 (017940) 60,200 -1900 -3.06 62,100 62,100 59,600 34,668 2,092,475,450
한국카본 (017960) 15,690 -130 -.82 15,800 15,900 15,380 516,238 8,055,878,055
애경산업 (018250) 14,140 90 .64 14,060 14,330 14,000 54,279 770,143,090
삼성에스디에스 (018260) 120,900 -1400 -1.14 121,200 122,200 119,900 130,135 15,736,389,900
조일알미늄 (018470) 1,673 29 1.76 1,635 1,717 1,630 2,356,545 3,963,052,662
동원금속 (018500) 1,920 -170 -8.13 2,035 2,080 1,701 1,892,489 3,684,462,701
SK가스 (018670) 235,500 -6000 -2.48 241,500 245,000 234,000 9,329 2,224,772,500
한온시스템 (018880) 4,140 -60 -1.43 4,180 4,220 4,140 1,277,549 5,326,917,885
신풍제약 (019170) 8,140 -240 -2.86 8,310 8,330 8,120 244,408 2,004,774,425
신풍제약우 (019175) 12,800 -330 -2.51 13,130 13,130 12,750 1,115 14,363,680
티에이치엔 (019180) 3,125 15 .48 3,115 3,150 3,075 126,502 394,259,858
세아특수강 (019440) 13,740 170 1.25 13,560 13,990 13,100 33,978 465,564,510
엑시큐어하이트론 (019490) 652 0 0 679 680 645 1,362,922 894,849,391
대교 (019680) 2,135 -25 -1.16 2,145 2,160 2,120 28,017 59,762,410
대교우B (019685) 1,243 -1 -.08 1,241 1,245 1,231 8,417 10,429,929
한섬 (020000) 16,210 -50 -.31 16,330 16,350 15,920 37,434 605,878,800
키다리스튜디오 (020120) 3,665 -55 -1.48 3,710 3,875 3,600 387,793 1,446,686,669
롯데에너지머티리얼즈 (020150) 27,900 850 3.14 26,450 28,450 26,350 136,104 3,792,803,325
아시아나항공 (020560) 11,090 170 1.56 10,830 11,090 10,830 294,341 3,241,030,655
일진디스플 (020760) 867 0 0 889 889 867 7,342 6,405,525
서원 (021050) 1,308 27 2.11 1,280 1,325 1,271 422,240 552,044,565
코웨이 (021240) 80,200 -2700 -3.26 82,900 83,400 80,000 114,579 9,281,498,050
세원정공 (021820) 8,140 0 0 8,140 8,140 7,840 20,418 161,678,860
포스코DX (022100) 25,750 950 3.83 24,000 26,850 23,800 11,051,746 286,014,205,025
삼원강재 (023000) 2,355 0 0 2,335 2,355 2,330 875 2,056,674
MH에탄올 (023150) 4,985 -65 -1.29 5,000 5,040 4,955 2,476 12,379,112
한국종합기술 (023350) 5,390 -210 -3.75 5,510 5,620 5,350 75,466 412,175,080
동남합성 (023450) 34,250 -250 -.72 34,500 34,550 34,250 665 22,926,800
롯데쇼핑 (023530) 67,600 300 .45 67,000 68,600 66,500 107,816 7,326,687,400
다우기술 (023590) 21,600 650 3.1 20,800 21,800 20,750 141,631 3,045,518,250
인지컨트롤스 (023800) 5,860 -40 -.68 5,890 5,940 5,840 14,984 87,794,130
인팩 (023810) 5,860 -20 -.34 5,820 5,880 5,800 3,820 22,324,700
에쓰씨엔지니어링 (023960) 1,287 -35 -2.65 1,322 1,322 1,287 106,973 139,012,029
WISCOM (024070) 1,845 -18 -.97 1,853 1,864 1,840 9,251 17,102,081
디씨엠 (024090) 11,540 -10 -.09 11,550 11,630 11,530 2,787 32,199,370
기업은행 (024110) 15,500 10 .06 15,460 15,620 15,360 1,072,788 16,669,914,045
콜마홀딩스 (024720) 7,090 -110 -1.53 7,200 7,250 7,060 49,028 350,958,000
대원화성 (024890) 969 2 .21 968 974 963 32,916 31,780,988
덕양산업 (024900) 2,790 30 1.09 2,750 2,850 2,730 62,354 173,079,197
KPX케미칼 (025000) 44,500 500 1.14 43,800 44,550 43,800 2,101 93,213,725
SJM홀딩스 (025530) 3,070 0 0 3,070 3,080 3,020 6,256 19,136,752
한국단자 (025540) 68,600 -2600 -3.65 71,200 71,200 68,000 50,021 3,446,182,900
미래산업 (025560) 781 -9 -1.14 790 797 781 369,042 291,152,210
제이준코스메틱 (025620) 3,800 -45 -1.17 3,845 3,845 3,750 5,274 20,063,130
한솔홈데코 (025750) 837 -36 -4.12 851 876 801 815,413 687,558,622
이구산업 (025820) 4,870 190 4.06 4,730 4,975 4,690 3,759,555 18,337,726,609
남해화학 (025860) 6,520 -30 -.46 6,540 6,590 6,500 50,194 327,354,960
한국주강 (025890) 1,759 -12 -.68 1,766 1,784 1,759 5,547 9,798,029
스틱인베스트먼트 (026890) 7,310 -90 -1.22 7,530 7,530 7,280 59,952 442,312,125
부국철강 (026940) 2,555 10 .39 2,540 2,695 2,510 603,438 1,579,219,388
동서 (026960) 25,050 -950 -3.65 26,000 26,250 25,000 121,453 3,103,381,800
BGF (027410) 3,400 35 1.04 3,360 3,415 3,325 82,661 279,554,385
마니커 (027740) 865 12 1.41 863 870 847 80,368 69,147,657
한국제지 (027970) 811 -2 -.25 806 815 803 76,318 61,719,684
삼성E&A (028050) 18,440 -280 -1.5 18,460 18,840 18,260 1,983,036 36,575,238,340
동아지질 (028100) 13,930 -400 -2.79 14,010 14,200 13,840 39,649 556,060,465
삼성물산 (028260) 122,200 -100 -.08 121,200 123,000 119,300 231,386 28,218,456,400
삼성물산우B (02826K) 89,100 100 .11 88,800 89,900 88,100 2,230 198,301,600
팬오션 (028670) 3,945 -30 -.75 3,975 3,987 3,915 1,345,024 5,323,098,066
케이씨 (029460) 18,770 -80 -.42 18,800 18,940 18,610 3,581 67,393,340
신도리코 (029530) 38,550 -50 -.13 38,500 38,800 38,400 2,155 83,081,750
삼성카드 (029780) 43,250 -1150 -2.59 44,500 44,500 43,250 56,964 2,489,925,150
제일기획 (030000) 17,490 20 .11 17,470 17,490 17,320 150,058 2,615,629,245
NICE평가정보 (030190) 12,640 -510 -3.88 13,150 13,150 12,540 152,757 1,942,960,395
KT (030200) 48,050 -450 -.93 48,500 48,500 48,050 297,451 14,695,690,950
다올투자증권 (030210) 3,030 130 4.48 2,900 3,055 2,865 244,327 736,935,892
교보증권 (030610) 6,830 0 0 6,790 6,850 6,740 89,862 612,367,495
동원수산 (030720) 5,060 -30 -.59 5,070 5,120 5,060 3,007 15,294,590
신세계인터내셔날 (031430) 10,450 60 .58 10,320 10,580 10,230 114,305 1,196,028,410
신세계푸드 (031440) 31,600 200 .64 31,400 32,300 31,100 16,728 533,538,900
콤텍시스템 (031820) 606 11 1.85 595 612 587 288,299 173,574,359
롯데관광개발 (032350) 8,120 310 3.97 7,810 8,210 7,760 548,710 4,433,585,870
황금에스티 (032560) 5,120 40 .79 5,070 5,170 5,000 28,561 144,421,380
LG유플러스 (032640) 10,560 -110 -1.03 10,660 10,670 10,520 557,021 5,893,426,780
삼성생명 (032830) 84,000 -1400 -1.64 85,300 85,900 83,600 391,941 33,123,003,750
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 13,210 -170 -1.27 13,260 13,500 13,120 58,205 773,743,780
체시스 (033250) 1,216 -34 -2.72 1,250 1,258 1,185 366,066 447,338,436
유나이티드제약 (033270) 19,910 10 .05 19,780 19,990 19,700 13,063 258,185,580
SJG세종 (033530) 4,295 -25 -.58 4,320 4,355 4,265 54,930 236,815,305
KT&G (033780) 97,500 -1700 -1.71 99,000 99,400 97,500 227,354 22,284,311,750
무학 (033920) 6,540 -60 -.91 6,590 6,670 6,510 25,631 168,710,970
두산에너빌리티 (034020) 26,350 -150 -.57 25,850 26,700 25,350 7,395,091 192,639,017,825
SBS (034120) 21,600 -300 -1.37 21,750 21,950 21,400 82,041 1,774,296,050
LG디스플레이 (034220) 9,110 -50 -.55 9,120 9,240 9,070 595,656 5,449,481,610
파라다이스 (034230) 11,010 360 3.38 10,750 11,130 10,550 432,102 4,752,455,585
NICE (034310) 11,570 80 .7 11,490 11,620 11,210 26,658 307,320,105
인천도시가스 (034590) 24,400 0 0 24,600 24,600 24,300 298 7,266,250
SK (034730) 139,300 -2400 -1.69 141,000 141,400 139,200 101,753 14,252,831,500
SK우 (03473K) 123,000 200 .16 121,800 123,900 121,500 1,009 124,264,400
한국토지신탁 (034830) 1,013 -3 -.3 1,015 1,028 1,011 136,573 139,076,735
HS애드 (035000) 7,300 20 .27 7,280 7,340 7,240 34,908 255,424,805
백산 (035150) 14,920 -130 -.86 14,940 15,270 14,820 33,790 508,194,880
강원랜드 (035250) 16,150 0 0 16,130 16,300 16,030 426,249 6,905,103,330
NAVER (035420) 213,000 -6000 -2.74 216,000 216,500 213,000 630,434 135,256,870,750
신세계 I&C (035510) 12,910 40 .31 12,870 13,160 12,630 315,462 4,083,201,480
카카오 (035720) 43,750 -1350 -2.99 44,450 44,825 43,450 3,099,161 136,363,053,000
콘텐트리중앙 (036420) 9,270 0 0 9,270 9,500 9,110 55,644 519,550,480
한국가스공사 (036460) 38,300 -1300 -3.28 39,300 39,550 38,200 1,354,325 52,326,042,675
SNT홀딩스 (036530) 31,150 -50 -.16 31,800 31,900 31,150 22,613 712,057,025
엔씨소프트 (036570) 161,300 -3000 -1.83 163,300 164,000 161,200 69,072 11,194,600,200
팜스코 (036580) 2,145 -20 -.92 2,180 2,205 2,140 28,811 62,458,305
YG PLUS (037270) 5,340 -30 -.56 5,280 5,740 5,280 5,528,215 30,651,751,295
LG헬로비전 (037560) 2,410 -5 -.21 2,405 2,430 2,390 62,789 151,346,402
광주신세계 (037710) 30,300 -100 -.33 30,350 30,500 30,150 16,872 512,126,225
하나투어 (039130) 55,300 700 1.28 53,900 56,400 53,900 96,439 5,350,731,000
키움증권 (039490) 116,100 -3000 -2.52 117,000 118,500 115,900 75,079 8,761,523,700
HDC랩스 (039570) 8,800 130 1.5 8,700 8,800 8,630 10,309 89,585,205
상신브레이크 (041650) 2,980 0 0 2,975 2,985 2,955 13,733 40,775,520
한화오션 (042660) 80,400 700 .88 79,700 82,500 78,500 5,490,438 442,070,925,350
HD현대인프라코어 (042670) 9,560 450 4.94 9,110 9,660 8,930 8,198,405 77,507,490,510
한미반도체 (042700) 87,400 100 .11 86,100 88,300 84,800 668,313 58,128,130,350
주연테크 (044380) 349 5 1.45 337 352 337 94,809 32,722,540
KSS해운 (044450) 9,190 -110 -1.18 9,250 9,250 9,050 47,565 434,746,450
코스맥스비티아이 (044820) 9,650 20 .21 9,610 9,650 9,510 7,098 68,359,990
대우건설 (047040) 3,545 45 1.29 3,500 3,595 3,445 601,828 2,130,578,882
포스코인터내셔널 (047050) 58,600 200 .34 56,800 60,000 55,800 2,508,885 146,300,256,050
유니온머티리얼 (047400) 2,190 -35 -1.57 2,225 2,225 2,180 188,232 414,934,196
한국항공우주 (047810) 79,700 3300 4.32 76,000 80,000 74,600 3,321,429 258,358,511,250
동원F&B (049770) 33,350 -50 -.15 33,400 33,950 32,950 44,701 1,492,894,725
우진플라임 (049800) 2,025 5 .25 2,015 2,030 2,010 6,325 12,750,930
한전KPS (051600) 42,600 -700 -1.62 42,900 43,100 42,550 96,506 4,131,231,625
진양화학 (051630) 4,195 -305 -6.78 4,445 4,500 4,095 436,542 1,860,352,595
LG생활건강 (051900) 319,500 1000 .31 317,000 321,000 315,000 34,955 11,161,718,500
LG생활건강우 (051905) 126,100 0 0 125,400 127,400 125,200 4,994 627,835,050
LG화학 (051910) 250,500 17500 7.51 229,500 255,500 228,000 762,489 189,025,573,500
LG화학우 (051915) 116,700 7000 6.38 109,100 118,700 108,000 165,158 19,134,657,500
한전기술 (052690) 66,200 200 .3 64,700 66,600 64,700 107,160 7,068,393,700
스카이라이프 (053210) 4,430 -20 -.45 4,455 4,460 4,430 5,814 25,839,345
한미글로벌 (053690) 17,020 -270 -1.56 17,060 17,370 17,000 50,952 873,507,095
테이팩스 (055490) 14,080 20 .14 14,060 14,290 13,970 6,085 86,013,155
신한지주 (055550) 45,000 -1350 -2.91 45,750 46,250 44,900 1,803,119 81,863,957,975
현대홈쇼핑 (057050) 51,500 700 1.38 50,800 51,700 50,500 12,571 645,934,900
포스코스틸리온 (058430) 47,100 7000 17.46 39,000 52,100 38,950 3,377,315 165,547,396,600
세아홀딩스 (058650) 94,200 200 .21 95,200 95,200 94,200 318 30,001,700
다스코 (058730) 3,140 -5 -.16 3,150 3,182 3,100 80,579 253,340,181
KTcs (058850) 2,780 -35 -1.24 2,800 2,830 2,770 127,586 356,586,084
KTis (058860) 2,655 -25 -.93 2,660 2,680 2,640 103,365 274,450,805
HL홀딩스 (060980) 36,600 -250 -.68 36,850 37,200 36,500 8,953 329,362,300
산일전기 (062040) 63,100 -900 -1.41 63,700 64,900 62,500 223,632 14,241,608,150
종근당바이오 (063160) 20,500 0 0 20,500 20,500 20,200 9,020 182,980,800
현대로템 (064350) 89,700 900 1.01 88,100 90,800 86,500 1,009,113 90,441,582,200
LG씨엔에스 (064400) 51,200 200 .39 50,300 51,700 50,300 865,391 44,335,765,650
SNT모티브 (064960) 25,100 -450 -1.76 25,550 25,600 25,050 28,177 711,456,500
LG전자 (066570) 77,900 -1600 -2.01 78,900 78,900 77,800 621,586 48,609,339,350
LG전자우 (066575) 37,900 -100 -.26 38,000 38,100 37,800 11,186 423,913,550
엘앤에프 (066970) 72,500 700 .97 70,100 73,800 70,100 298,845 21,660,141,750
세이브존I&C (067830) 2,200 -5 -.23 2,195 2,225 2,190 26,244 58,021,537
셀트리온 (068270) 184,000 -4100 -2.18 187,100 188,500 184,000 488,043 90,804,304,900
삼성출판사 (068290) 14,820 -170 -1.13 15,000 15,130 14,820 22,881 342,673,285
TKG휴켐스 (069260) 16,260 -130 -.79 16,390 16,440 16,190 48,199 786,536,380
대호에이엘 (069460) 1,290 11 .86 1,277 1,344 1,266 746,067 974,706,737
대웅제약 (069620) 123,800 -4200 -3.28 127,500 127,500 123,500 21,429 2,675,226,400
한세엠케이 (069640) 1,138 0 0 1,138 1,148 1,134 3,716 4,246,221
DSR제강 (069730) 3,620 -15 -.41 3,600 3,725 3,600 33,737 124,117,973
현대백화점 (069960) 61,000 1700 2.87 59,600 61,400 58,900 137,599 8,335,136,650
모나용평 (070960) 4,015 -70 -1.71 4,065 4,150 3,895 310,675 1,246,350,345
한국금융지주 (071050) 75,000 -2100 -2.72 77,400 77,400 74,600 95,494 7,181,508,100
한국금융지주우 (071055) 54,200 -1100 -1.99 54,600 55,200 54,100 13,962 760,231,350
하이스틸 (071090) 4,345 465 11.98 3,780 4,860 3,730 37,013,428 164,431,133,346
지역난방공사 (071320) 50,200 -100 -.2 50,300 50,700 49,950 10,221 512,803,450
롯데하이마트 (071840) 7,700 90 1.18 7,610 7,740 7,550 13,286 101,769,110
코아스 (071950) 9,080 70 .78 9,130 9,130 8,700 7,404 65,562,240
HD현대마린엔진 (071970) 25,850 -650 -2.45 26,250 26,800 25,650 547,394 14,289,497,550
유엔젤 (072130) 5,570 190 3.53 5,380 5,580 5,320 139,280 760,480,800
농심홀딩스 (072710) 65,600 -400 -.61 66,100 66,600 65,100 9,947 654,703,900
금호타이어 (073240) 4,975 -85 -1.68 5,040 5,060 4,965 247,882 1,239,675,361
이엔플러스 (074610) 721 -36 -4.76 748 757 714 1,070,760 777,483,664
새론오토모티브 (075180) 3,425 -50 -1.44 3,430 3,540 3,425 13,915 48,156,985
세진중공업 (075580) 8,140 -200 -2.4 8,290 8,340 8,040 658,220 5,348,907,095
유니퀘스트 (077500) 6,090 -90 -1.46 6,130 6,270 5,990 75,875 461,819,125
STX엔진 (077970) 26,950 850 3.26 26,800 27,400 26,100 770,714 20,717,824,350
텔코웨어 (078000) 9,000 -100 -1.1 9,100 9,100 9,000 1,959 17,664,855
에이블씨엔씨 (078520) 7,230 -80 -1.09 7,310 7,350 7,170 82,808 599,800,985
GS (078930) 36,600 400 1.1 36,100 37,100 36,050 370,071 13,569,750,625
GS우 (078935) 36,000 50 .14 36,200 36,250 35,850 5,963 215,099,925
CJ CGV (079160) 5,130 30 .59 5,080 5,160 5,075 116,841 598,750,185
현대리바트 (079430) 7,490 10 .13 7,560 7,560 7,400 22,649 169,006,880
LIG넥스원 (079550) 319,000 -1500 -.47 320,500 323,000 309,250 353,894 112,125,867,000
전진건설로봇 (079900) 61,300 2200 3.72 58,700 61,500 57,100 1,075,567 64,609,932,450
휴비스 (079980) 2,580 10 .39 2,575 2,595 2,500 34,951 89,271,300
일진다이아 (081000) 11,720 -90 -.76 12,110 12,110 11,700 15,681 186,004,100
휠라홀딩스 (081660) 37,450 -400 -1.06 37,900 37,900 37,250 104,733 3,928,924,500
동양생명 (082640) 5,030 -110 -2.14 5,110 5,230 5,010 205,915 1,046,602,715
한화엔진 (082740) 24,450 450 1.88 23,700 24,700 23,400 2,391,934 57,735,259,000
그린케미칼 (083420) 6,480 40 .62 6,350 6,650 6,340 232,701 1,519,547,025
대한제강 (084010) 16,220 420 2.66 15,610 16,230 15,610 53,151 851,790,470
동양고속 (084670) 7,140 40 .56 7,120 7,210 7,120 752 5,384,630
이월드 (084680) 1,373 -15 -1.08 1,388 1,408 1,370 89,272 123,073,129
대상홀딩스 (084690) 11,340 -560 -4.71 11,850 12,230 10,670 1,241,532 14,211,528,885
대상홀딩스우 (084695) 22,850 -2950 -11.43 25,050 25,050 21,750 56,756 1,328,018,700
TBH글로벌 (084870) 1,116 -2 -.18 1,110 1,120 1,101 6,589 7,351,090
엔케이 (085310) 943 -6 -.63 941 983 920 647,556 613,529,996
미래에셋생명 (085620) 4,430 45 1.03 4,330 4,430 4,330 25,353 110,909,607
현대글로비스 (086280) 128,400 -4700 -3.53 132,800 133,900 128,000 157,603 20,426,454,200
하나금융지주 (086790) 58,000 -1500 -2.52 58,800 59,100 58,000 684,582 40,036,118,800
이리츠코크렙 (088260) 4,335 -10 -.23 4,345 4,350 4,310 24,732 107,247,221
한화생명 (088350) 2,550 -45 -1.73 2,585 2,585 2,540 1,234,066 3,158,369,861
진도 (088790) 1,820 5 .28 1,813 1,825 1,805 19,130 34,696,338
맥쿼리인프라 (088980) 11,350 -40 -.35 11,380 11,410 11,330 691,416 7,869,563,535
HDC현대EP (089470) 3,575 30 .85 3,510 3,590 3,510 17,580 62,847,536
제주항공 (089590) 7,150 60 .85 7,050 7,220 6,960 192,691 1,373,164,595
롯데렌탈 (089860) 28,850 -200 -.69 29,050 29,100 28,550 36,779 1,056,690,925
평화산업 (090080) 1,228 -147 -10.69 1,351 1,372 1,203 2,809,670 3,593,875,599
노루페인트 (090350) 7,680 40 .52 7,580 7,820 7,540 64,782 498,401,560
노루페인트우 (090355) 12,150 10 .08 12,000 12,150 11,800 1,590 19,088,930
메타랩스 (090370) 1,404 5 .36 1,397 1,420 1,356 26,702 36,898,145
아모레퍼시픽 (090430) 117,100 -1100 -.93 117,300 118,900 116,000 179,237 21,071,736,950
아모레퍼시픽우 (090435) 35,400 -50 -.14 35,250 35,700 35,150 4,176 147,711,400
비에이치 (090460) 15,040 -160 -1.05 15,010 15,440 15,010 166,288 2,526,336,615
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,485 20 .81 2,430 2,490 2,430 737,602 1,824,856,677
디아이씨 (092200) 4,620 -15 -.32 4,595 4,660 4,505 234,577 1,072,196,194
KEC (092220) 791 -2 -.25 793 810 784 420,167 334,032,981
KPX홀딩스 (092230) 54,800 200 .37 54,900 55,200 54,400 3,575 195,267,550
기신정기 (092440) 2,400 5 .21 2,395 2,405 2,385 10,638 25,499,310
동양피스톤 (092780) 4,540 -120 -2.58 4,650 4,675 4,400 22,461 101,810,060
넥스틸 (092790) 16,000 -250 -1.54 15,760 16,100 15,510 1,069,593 16,890,532,490
LF (093050) 15,800 -160 -1 15,960 15,990 15,760 20,820 330,034,930
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,220 -175 -7.31 2,390 2,440 2,030 3,200,139 7,194,456,220
후성 (093370) 4,480 5 .11 4,480 4,535 4,430 392,890 1,761,304,614
효성ITX (094280) 11,850 30 .25 11,820 11,880 11,810 4,795 56,643,380
맵스리얼티1 (094800) 4,295 20 .47 4,235 4,300 4,235 52,521 225,416,966
AJ네트웍스 (095570) 3,910 -15 -.38 3,900 3,935 3,860 91,586 356,577,055
웅진씽크빅 (095720) 1,566 -4 -.25 1,548 1,573 1,548 66,521 103,730,109
JW홀딩스 (096760) 3,070 -15 -.49 3,060 3,095 3,060 70,134 215,472,132
SK이노베이션 (096770) 128,000 1500 1.19 125,100 128,300 124,000 181,312 22,959,179,500
SK이노베이션우 (096775) 77,700 200 .26 77,500 78,000 75,400 610 47,265,800
HJ중공업 (097230) 8,800 -280 -3.08 9,170 9,390 8,620 4,323,102 38,621,120,175
엠씨넥스 (097520) 23,400 200 .86 23,150 23,500 22,900 25,502 595,141,200
CJ제일제당 (097950) 262,000 4500 1.75 258,000 266,500 253,500 171,861 45,051,375,750
CJ제일제당 우 (097955) 134,100 300 .22 133,800 135,700 132,100 5,697 765,940,150
SK오션플랜트 (100090) 15,480 800 5.45 14,700 15,700 14,480 308,626 4,684,030,515
비상교육 (100220) 5,120 -50 -.97 5,160 5,480 4,915 208,365 1,088,942,580
진양홀딩스 (100250) 3,030 -20 -.66 3,040 3,040 3,015 25,187 76,173,242
SNT에너지 (100840) 35,750 -450 -1.24 36,000 36,900 34,850 198,170 7,130,109,225
인바이오젠 (101140) 6,990 70 1.01 6,900 7,040 6,760 10,007 69,363,775
해태제과식품 (101530) 6,380 110 1.75 6,260 6,440 6,210 81,083 516,415,705
동성케미컬 (102260) 3,840 -10 -.26 3,850 3,860 3,795 28,337 108,616,460
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,830 -250 -2.07 12,070 12,070 11,500 68,213 796,323,140
풍산 (103140) 65,000 2900 4.67 62,100 67,300 61,500 1,112,306 72,305,735,400
일진전기 (103590) 27,200 -750 -2.68 27,400 28,150 26,950 530,847 14,540,528,350
한국철강 (104700) 8,410 260 3.19 8,130 8,630 8,070 111,383 941,093,615
KB금융 (105560) 77,700 -900 -1.15 78,600 79,200 77,700 1,168,545 91,424,967,050
한세실업 (105630) 12,320 260 2.16 12,300 12,700 12,110 283,087 3,527,531,770
우진 (105840) 7,850 -30 -.38 7,860 7,980 7,740 71,454 563,785,415
미원홀딩스 (107590) 73,300 100 .14 72,700 73,300 72,600 226 16,482,600
LX세미콘 (108320) 61,300 -1100 -1.76 62,400 62,400 61,100 16,469 1,017,291,250
LX하우시스 (108670) 31,000 500 1.64 30,500 31,300 30,350 11,516 356,342,150
LX하우시스우 (108675) 18,250 -30 -.16 18,270 18,270 18,190 1,378 25,105,925
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,700 -50 -.65 7,740 7,870 7,660 17,697 138,010,170
동인기연 (111380) 15,480 -570 -3.55 16,290 16,290 15,450 7,799 121,915,140
영원무역 (111770) 46,550 -50 -.11 46,850 48,100 46,250 48,278 2,284,807,775
씨에스윈드 (112610) 36,200 800 2.26 35,250 36,550 34,750 387,599 13,921,961,800
GKL (114090) 11,310 90 .8 11,300 11,500 11,120 151,146 1,716,313,405
대성에너지 (117580) 7,980 -30 -.37 8,010 8,050 7,960 52,390 418,320,945
메타케어 (118000) 302 -9 -2.89 310 312 299 451,177 136,387,107
KC코트렐 (119650) 489 -11 -2.2 498 510 485 105,969 52,157,017
조선선재 (120030) 103,300 1500 1.47 101,800 103,400 101,800 2,557 262,388,150
코오롱인더 (120110) 34,400 -100 -.29 34,050 35,000 33,450 74,781 2,575,053,525
코오롱인더우 (120115) 19,980 0 0 20,000 20,000 19,800 2,795 55,616,070
아이마켓코리아 (122900) 7,910 -20 -.25 7,900 7,950 7,900 12,105 95,934,085
한국화장품 (123690) 6,740 -160 -2.32 6,900 6,970 6,680 92,818 632,986,955
SJM (123700) 2,905 0 0 2,890 2,930 2,890 8,967 26,101,570
한국자산신탁 (123890) 2,530 -5 -.2 2,535 2,535 2,525 66,402 168,007,064
현대퓨처넷 (126560) 3,415 -25 -.73 3,410 3,500 3,375 110,056 375,453,052
수산인더스트리 (126720) 20,600 -50 -.24 20,500 20,800 20,350 16,355 336,487,200
대성산업 (128820) 3,350 5 .15 3,345 3,385 3,320 65,294 218,849,210
한미약품 (128940) 248,000 -7000 -2.75 253,500 253,500 247,500 55,525 13,889,632,500
인터지스 (129260) 2,505 -30 -1.18 2,525 2,565 2,475 279,943 704,561,057
한전산업 (130660) 11,160 30 .27 11,110 11,290 10,950 118,920 1,319,959,350
화인베스틸 (133820) 1,130 -10 -.88 1,140 1,149 1,100 92,989 105,394,600
미원화학 (134380) 77,500 -500 -.64 77,500 77,500 77,500 19 1,472,500
시디즈 (134790) 23,850 100 .42 23,850 24,050 23,850 525 12,574,900
선진 (136490) 5,830 -20 -.34 5,850 5,900 5,780 25,477 148,992,180
에스디바이오센서 (137310) 10,140 50 .5 10,130 10,240 10,030 80,887 820,407,965
메리츠금융지주 (138040) 119,000 -8200 -6.45 125,600 125,800 119,000 635,100 76,574,247,550
코오롱ENP (138490) 6,120 120 2 5,950 6,170 5,930 81,870 499,374,220
BNK금융지주 (138930) 10,500 0 0 10,470 10,600 10,410 1,188,398 12,474,285,560
DGB금융지주 (139130) 8,850 -150 -1.67 8,990 8,990 8,830 405,749 3,602,329,445
이마트 (139480) 85,600 2400 2.88 84,600 87,900 84,500 704,585 60,859,350,200
아주스틸 (139990) 4,275 235 5.82 4,030 4,420 4,000 132,920 563,589,511
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,927 7 .36 1,923 1,931 1,900 939 1,796,131
다이나믹디자인 (145210) 919 -11 -1.18 918 943 899 294,926 271,419,152
케이탑리츠 (145270) 961 -2 -.21 956 964 952 78,385 75,078,961
덴티움 (145720) 62,700 -2800 -4.27 65,300 65,300 62,500 39,222 2,484,680,100
삼양사 (145990) 45,550 100 .22 45,450 45,850 45,200 6,776 308,573,550
삼양사우 (145995) 29,300 0 0 29,000 29,300 29,000 123 3,585,000
한국ANKOR유전 (152550) 287 2 .7 288 294 283 1,480,670 425,436,569
DSR (155660) 4,000 -40 -.99 4,035 4,070 3,980 21,489 86,252,620
애경케미칼 (161000) 7,530 230 3.15 7,300 8,550 7,150 4,698,084 37,528,487,315
한국타이어앤테크놀로지 (161390) 38,400 50 .13 38,300 39,150 38,050 224,533 8,662,110,775
한국콜마 (161890) 63,400 200 .32 62,800 64,800 62,100 218,092 13,860,325,100
동일고무벨트 (163560) 7,640 -150 -1.93 7,710 7,830 7,600 51,287 395,823,240
한국패러랠 (168490) 105 0 0 105 107 104 2,021,505 212,592,338
동아에스티 (170900) 46,800 -750 -1.58 47,450 47,500 46,550 30,670 1,439,048,700
JB금융지주 (175330) 16,930 -340 -1.97 17,320 17,320 16,900 307,516 5,222,102,360
PI첨단소재 (178920) 18,610 310 1.69 19,000 19,480 18,160 157,566 2,956,004,015
한진칼 (180640) 80,600 -500 -.62 80,500 82,800 79,500 45,332 3,684,245,900
한진칼우 (18064K) 23,500 0 0 23,500 23,650 23,450 434 10,202,000
NHN (181710) 19,490 60 .31 19,430 19,850 19,280 38,473 753,186,755
아세아시멘트 (183190) 10,320 10 .1 10,200 10,390 10,200 29,244 301,721,905
종근당 (185750) 79,700 -1100 -1.36 80,800 80,800 79,600 32,670 2,611,301,100
더블유게임즈 (192080) 47,000 -300 -.63 47,100 47,450 47,000 25,439 1,198,203,925
쿠쿠홀딩스 (192400) 22,750 100 .44 22,550 22,800 22,500 3,625 82,315,800
드림텍 (192650) 7,160 0 0 7,060 7,270 7,060 117,722 843,413,345
코스맥스 (192820) 184,300 0 0 183,000 186,300 180,300 98,010 17,976,735,750
제이에스코퍼레이션 (194370) 15,360 130 .85 15,230 15,740 15,020 57,254 884,932,125
해성디에스 (195870) 28,250 700 2.54 27,800 28,800 27,100 138,777 3,876,991,375
서연이화 (200880) 12,860 -20 -.16 12,750 13,000 12,660 93,169 1,195,481,200
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 41,900 -2200 -4.99 43,600 43,600 41,350 306,345 12,831,295,625
삼성바이오로직스 (207940) 1,100,000 -30000 -2.65 1,121,000 1,124,000 1,100,000 49,936 55,175,968,500
디와이파워 (210540) 12,560 40 .32 12,520 12,930 12,430 35,925 455,919,215
SK디앤디 (210980) 8,230 20 .24 8,210 8,360 8,150 59,005 486,579,470
한솔제지 (213500) 8,970 10 .11 8,960 9,020 8,870 40,607 364,052,930
이노션 (214320) 18,460 40 .22 18,390 18,560 18,390 39,577 730,019,940
금호에이치티 (214330) 607 -4 -.65 611 620 607 138,869 85,070,062
경보제약 (214390) 6,300 -280 -4.26 6,530 6,530 6,300 33,484 213,150,470
토니모리 (214420) 8,640 -230 -2.59 8,870 9,450 8,490 2,609,852 23,556,380,780
잇츠한불 (226320) 11,670 40 .34 11,630 12,020 11,540 23,998 282,256,990
현대코퍼레이션홀딩스 (227840) 10,650 50 .47 10,610 10,660 10,560 8,895 94,571,440
LS에코에너지 (229640) 35,150 -850 -2.36 36,200 36,250 34,150 270,550 9,428,641,250
JW생명과학 (234080) 10,490 -150 -1.41 10,540 10,600 10,460 21,190 222,771,255
두산밥캣 (241560) 49,150 900 1.87 47,650 49,400 47,000 291,348 14,229,094,250
화승엔터프라이즈 (241590) 8,750 -50 -.57 8,840 8,950 8,620 363,713 3,191,753,520
에이플러스에셋 (244920) 4,000 -30 -.74 3,990 4,050 3,990 109,924 440,426,192
솔루엠 (248070) 17,410 -540 -3.01 17,710 17,920 17,410 85,053 1,499,492,610
샘표식품 (248170) 27,050 -150 -.55 27,100 27,550 26,750 15,427 419,960,375
일동제약 (249420) 11,200 -180 -1.58 11,350 11,350 11,180 43,521 488,860,515
넷마블 (251270) 41,000 -550 -1.32 41,200 41,550 40,800 146,438 6,029,315,450
크래프톤 (259960) 349,000 1000 .29 346,000 354,000 343,000 108,965 38,087,539,000
크라운제과 (264900) 8,090 0 0 8,150 8,210 8,040 19,798 161,133,495
크라운제과우 (26490K) 9,470 -10 -.11 9,310 9,480 9,310 477 4,447,610
HD현대 (267250) 73,900 -1800 -2.38 75,700 75,700 73,700 129,111 9,573,424,350
HD현대일렉트릭 (267260) 337,500 -9500 -2.74 341,000 349,000 329,500 248,261 83,851,886,652
HD현대건설기계 (267270) 78,400 1400 1.82 76,900 79,100 75,800 274,167 21,418,755,300
경동도시가스 (267290) 17,560 -60 -.34 17,620 17,640 17,520 11,230 197,426,560
아시아나IDT (267850) 11,370 -60 -.52 11,320 11,600 11,290 8,623 98,339,880
미원에스씨 (268280) 146,000 200 .14 145,800 146,200 144,800 1,312 190,844,600
오리온 (271560) 108,100 2300 2.17 105,800 109,100 104,800 177,127 19,131,325,200
일진하이솔루스 (271940) 14,780 -20 -.14 14,800 14,970 14,610 65,395 971,117,745
제일약품 (271980) 10,790 -140 -1.28 10,930 10,930 10,720 11,137 120,603,595
한화시스템 (272210) 37,600 3450 10.1 34,250 38,650 34,100 28,829,845 1,059,940,088,475
진에어 (272450) 10,120 -50 -.49 10,080 10,280 10,060 155,550 1,579,548,980
삼양패키징 (272550) 14,320 -10 -.07 14,400 14,400 14,290 9,195 131,694,600
에이피알 (278470) 63,800 -900 -1.39 66,000 67,000 62,800 688,267 44,662,424,100
롯데웰푸드 (280360) 117,200 2700 2.36 114,500 118,500 113,900 25,794 3,022,525,600
케이씨텍 (281820) 33,950 1050 3.19 33,000 34,750 32,600 71,484 2,435,574,775
BGF리테일 (282330) 103,200 1700 1.67 101,400 103,600 100,200 58,605 6,010,243,600
쿠쿠홈시스 (284740) 21,700 -350 -1.59 22,000 22,200 21,450 32,274 702,255,100
SK케미칼 (285130) 43,500 1200 2.84 42,400 44,500 41,400 64,366 2,805,114,075
SK케미칼우 (28513K) 20,150 -50 -.25 19,840 20,600 19,840 2,304 46,508,765
롯데이노베이트 (286940) 20,200 730 3.75 19,480 20,400 19,390 47,134 949,261,555
하나제약 (293480) 10,400 10 .1 10,380 10,700 10,300 27,245 287,102,680
신한알파리츠 (293940) 6,080 -80 -1.3 6,160 6,210 6,060 225,390 1,381,213,500
HDC현대산업개발 (294870) 20,650 970 4.93 19,550 21,150 19,460 699,405 14,505,692,975
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 242,000 12500 5.45 229,500 245,000 225,500 31,857 7,630,610,500
효성중공업 (298040) 423,000 -8500 -1.97 427,500 430,000 419,000 64,929 27,437,857,250
HS효성첨단소재 (298050) 194,700 2200 1.14 192,500 198,000 190,100 12,813 2,502,415,300
에어부산 (298690) 2,260 10 .44 2,235 2,265 2,235 86,122 193,500,186
한일시멘트 (300720) 16,200 -160 -.98 16,350 16,720 16,200 115,691 1,903,049,410
SK바이오사이언스 (302440) 41,250 0 0 40,900 42,250 40,550 228,312 9,460,808,950
세아제강 (306200) 194,600 -3400 -1.72 198,000 203,000 187,400 86,608 16,907,899,150
현대오토에버 (307950) 133,000 0 0 131,400 135,500 131,400 34,965 4,682,286,100
씨티알모빌리티 (308170) 5,710 -10 -.17 5,720 5,780 5,580 5,251 29,602,980
우리금융지주 (316140) 15,970 -250 -1.54 16,100 16,180 15,940 1,538,242 24,651,264,650
자이에스앤디 (317400) 3,305 -25 -.75 3,350 3,390 3,210 30,367 100,829,925
HD현대에너지솔루션 (322000) 27,100 -50 -.18 27,050 28,450 26,050 155,387 4,298,920,550
카카오뱅크 (323410) 23,050 -200 -.86 23,100 23,300 22,800 390,150 9,001,433,925
SK바이오팜 (326030) 106,900 -8300 -7.2 113,200 113,800 106,700 448,944 49,110,691,700
HD현대중공업 (329180) 315,500 -3000 -.94 318,500 323,000 312,500 254,909 80,595,119,250
롯데리츠 (330590) 3,515 -90 -2.5 3,605 3,640 3,485 302,231 1,078,518,879
이지스밸류리츠 (334890) 4,460 45 1.02 4,365 4,500 4,365 92,623 412,474,702
두산퓨얼셀 (336260) 15,890 -260 -1.61 15,980 16,120 15,690 148,116 2,356,825,545
두산퓨얼셀1우 (33626K) 4,625 -65 -1.39 4,690 4,700 4,625 6,198 28,877,515
두산퓨얼셀2우B (33626L) 7,810 -10 -.13 7,840 7,890 7,730 1,101 8,565,470
솔루스첨단소재 (336370) 9,500 -10 -.11 9,450 9,750 9,320 100,934 967,797,875
솔루스첨단소재1우 (33637K) 2,000 1 .05 1,995 2,020 1,983 22,238 44,410,037
솔루스첨단소재2우B (33637L) 4,095 -45 -1.09 4,135 4,155 4,050 4,328 17,649,955
NH프라임리츠 (338100) 4,525 10 .22 4,515 4,535 4,430 36,167 162,941,335
교촌에프앤비 (339770) 5,650 60 1.07 5,590 5,840 5,550 150,685 860,428,990
KCC글라스 (344820) 32,150 -150 -.46 32,300 32,400 31,950 35,539 1,142,312,400
제이알글로벌리츠 (348950) 2,665 -85 -3.09 2,740 2,790 2,655 543,582 1,473,528,289
이지스레지던스리츠 (350520) 4,150 70 1.72 4,115 4,160 4,060 63,156 261,046,570
하이브 (352820) 250,000 0 0 248,500 252,500 247,000 117,062 29,266,940,500
대덕전자 (353200) 17,400 240 1.4 16,970 17,530 16,900 224,671 3,883,493,885
대덕전자1우 (35320K) 7,990 -70 -.87 7,980 8,060 7,920 2,241 17,858,180
코람코라이프인프라리츠 (357120) 4,535 -10 -.22 4,515 4,550 4,500 102,283 462,841,700
미래에셋맵스리츠 (357250) 2,700 20 .75 2,675 2,710 2,630 39,469 106,401,764
마스턴프리미어리츠 (357430) 1,521 -7 -.46 1,538 1,538 1,521 69,946 106,643,195
SK아이이테크놀로지 (361610) 26,950 -100 -.37 26,800 27,600 26,200 135,992 3,677,289,550
티와이홀딩스 (363280) 2,420 -40 -1.63 2,440 2,460 2,395 33,945 81,935,897
티와이홀딩스우 (36328K) 3,860 -5 -.13 3,870 3,870 3,855 151 582,905
ESR켄달스퀘어리츠 (365550) 4,890 -90 -1.81 5,050 5,050 4,890 193,628 958,719,271
한컴라이프케어 (372910) 3,445 -35 -1.01 3,475 3,500 3,430 132,700 459,717,136
LG에너지솔루션 (373220) 339,000 5000 1.5 331,000 341,000 328,000 208,637 70,373,037,000
DL이앤씨 (375500) 44,100 800 1.85 43,300 45,500 42,800 507,748 22,772,336,825
DL이앤씨우 (37550K) 17,300 570 3.41 16,740 17,500 16,300 8,945 152,857,070
DL이앤씨2우(전환) (37550L) 26,600 900 3.5 25,700 27,050 25,700 7,026 186,643,500
디앤디플랫폼리츠 (377190) 3,370 55 1.66 3,325 3,395 3,310 195,628 660,277,170
카카오페이 (377300) 31,350 -1450 -4.42 32,300 32,450 31,350 272,705 8,675,373,025
바이오노트 (377740) 4,860 -45 -.92 4,920 4,945 4,800 73,881 361,481,740
화승알앤에이 (378850) 3,125 -25 -.79 3,130 3,215 3,105 133,308 418,515,340
케이카 (381970) 12,830 -210 -1.61 13,050 13,050 12,820 63,187 815,421,985
F&F (383220) 72,900 300 .41 72,600 74,200 71,900 68,332 5,002,598,100
LX홀딩스 (383800) 6,610 -10 -.15 6,620 6,630 6,590 112,562 744,364,505
LX홀딩스1우 (38380K) 8,070 20 .25 8,050 8,210 7,760 2,662 21,353,915
SK리츠 (395400) 5,170 20 .39 5,160 5,250 5,130 426,818 2,227,237,540
미래에셋글로벌리츠 (396690) 2,835 -5 -.18 2,805 2,845 2,805 38,360 108,489,441
NH올원리츠 (400760) 3,595 0 0 3,595 3,620 3,560 52,628 188,524,511
SK스퀘어 (402340) 89,300 -900 -1 88,300 90,000 87,500 330,788 29,358,688,650
쏘카 (403550) 14,800 -200 -1.33 15,000 15,000 14,760 4,543 67,607,850
신한서부티엔디리츠 (404990) 3,110 -130 -4.01 3,230 3,230 3,070 300,756 937,785,807
KB발해인프라 (415640) 7,250 -70 -.96 7,320 7,660 7,220 100,035 726,893,030
코람코더원리츠 (417310) 4,970 75 1.53 4,895 5,200 4,865 66,139 328,725,908
KB스타리츠 (432320) 3,790 -55 -1.43 3,845 3,845 3,760 53,277 202,916,400
HD현대마린솔루션 (443060) 143,900 -1100 -.76 147,000 152,300 142,700 386,597 57,137,580,100
유니드비티플러스 (446070) 3,720 -30 -.8 3,745 3,790 3,700 11,890 44,683,850
삼성FN리츠 (448730) 4,655 15 .32 4,665 4,670 4,615 39,067 181,294,890
에코프로머티 (450080) 75,000 -100 -.13 73,700 75,800 73,000 713,762 53,396,476,450
코오롱모빌리티그룹 (450140) 2,460 -95 -3.72 2,520 2,560 2,430 321,215 797,949,419
코오롱모빌리티그룹우 (45014K) 4,410 20 .46 4,385 4,415 4,330 2,588 11,337,555
한화리츠 (451800) 3,710 -20 -.54 3,725 3,755 3,710 297,851 1,111,774,896
한화갤러리아 (452260) 1,244 -9 -.72 1,250 1,259 1,235 402,054 499,853,044
한화갤러리아우 (45226K) 2,405 -35 -1.43 2,405 2,440 2,400 2,032 4,887,770
현대그린푸드 (453340) 14,030 80 .57 13,950 14,250 13,880 36,215 512,653,320
두산로보틱스 (454910) 63,500 200 .32 62,300 64,100 61,800 164,371 10,401,600,250
OCI (456040) 60,200 400 .67 59,200 61,000 58,200 75,401 4,520,208,900
이수스페셜티케미컬 (457190) 51,600 -500 -.96 54,200 54,300 50,700 1,008,216 52,855,970,500
동국씨엠 (460850) 7,100 60 .85 7,040 7,200 6,970 128,771 918,830,785
동국제강 (460860) 9,790 -90 -.91 9,800 10,260 9,680 947,556 9,437,612,800
조선내화 (462520) 14,490 -90 -.62 14,620 14,620 14,400 3,785 54,991,720
시프트업 (462870) 61,400 300 .49 60,500 62,700 60,100 306,668 18,358,421,930
STX그린로지스 (465770) 8,840 -260 -2.86 9,080 9,200 8,750 116,310 1,041,406,270
SK이터닉스 (475150) 14,660 -50 -.34 14,700 14,890 14,280 209,221 3,044,105,380
더본코리아 (475560) 29,650 -250 -.84 29,900 30,100 29,600 45,883 1,365,714,750
신한글로벌액티브리츠 (481850) 1,582 -8 -.5 1,590 1,594 1,550 84,238 133,013,805
엠앤씨솔루션 (484870) 80,700 -700 -.86 80,900 83,000 79,500 112,027 9,045,733,550
HS효성 (487570) 30,750 150 .49 30,500 31,450 30,300 8,374 258,862,725
한화비전 (489790) 50,500 1600 3.27 48,050 50,600 47,300 1,603,713 79,176,956,550
GS피앤엘 (499790) 20,000 100 .5 19,900 20,550 19,870 34,590 696,198,480
엘브이엠씨홀딩스 (900140) 1,726 66 3.98 1,660 1,770 1,650 573,669 990,418,395
프레스티지바이오파마 (950210) 13,330 -330 -2.42 13,620 13,750 13,300 55,917 754,424,030

Leave a Comment