KOSPI 20250311

KOSPI 일별 조회 데이터 [961] (2025-03-11)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,200 -40 -.64 6,210 6,210 6,140 47,136 291,631,070
KR모터스 (000040) 396 -14 -3.41 410 410 392 320,518 127,577,340
경방 (000050) 6,540 10 .15 6,530 6,540 6,450 3,281 21,305,790
삼양홀딩스 (000070) 60,200 100 .17 59,500 60,300 59,300 20,490 1,227,585,400
삼양홀딩스우 (000075) 58,900 -100 -.17 58,900 58,900 58,600 176 10,360,700
하이트진로 (000080) 19,050 -80 -.42 19,000 19,140 18,940 88,388 1,683,294,590
하이트진로2우B (000087) 15,130 -10 -.07 15,250 15,250 15,090 181 2,743,200
유한양행 (000100) 119,900 -600 -.5 117,000 122,000 117,000 602,507 72,165,341,500
유한양행우 (000105) 106,000 500 .47 101,300 106,800 101,300 7,451 781,324,300
CJ대한통운 (000120) 94,100 -2700 -2.79 94,800 94,800 93,300 84,575 7,958,176,650
하이트진로홀딩스 (000140) 8,600 -80 -.92 8,650 8,700 8,580 15,544 133,720,210
하이트진로홀딩스우 (000145) 10,220 20 .2 10,170 10,220 10,170 28 286,060
두산 (000150) 324,000 22000 7.28 288,000 327,000 282,000 272,452 84,390,462,250
두산우 (000155) 151,600 6900 4.77 140,600 152,000 134,000 24,837 3,553,257,100
두산2우B (000157) 136,500 9300 7.31 126,200 137,100 121,500 5,761 755,742,250
성창기업지주 (000180) 1,311 -6 -.46 1,318 1,318 1,297 22,173 28,932,043
DL (000210) 35,500 -500 -1.39 34,550 35,600 34,550 55,942 1,968,057,850
DL우 (000215) 19,650 -50 -.25 19,650 19,700 19,350 625 12,263,990
유유제약 (000220) 4,515 -95 -2.06 4,560 4,575 4,500 35,824 161,989,487
유유제약1우 (000225) 4,845 -45 -.92 4,820 4,860 4,715 2,892 13,919,205
유유제약2우B (000227) 9,630 0 0 9,340 9,750 9,340 502 4,847,130
일동홀딩스 (000230) 6,070 -110 -1.78 6,120 6,200 5,750 15,735 95,471,190
한국앤컴퍼니 (000240) 15,990 -200 -1.24 15,990 16,170 15,960 80,891 1,293,991,970
기아 (000270) 98,400 400 .41 96,100 98,500 96,100 1,137,146 111,024,426,450
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,050 -70 -.5 14,090 14,160 13,800 10,903 152,018,945
노루홀딩스우 (000325) 27,850 -50 -.18 27,950 27,950 27,550 44 1,222,850
한화손해보험 (000370) 3,985 -85 -2.09 3,990 4,030 3,940 248,074 987,057,520
삼화페인트 (000390) 6,250 -90 -1.42 6,150 6,340 6,120 37,655 233,427,500
롯데손해보험 (000400) 1,798 -4 -.22 1,787 1,798 1,769 90,984 162,010,823
대원강업 (000430) 3,725 -45 -1.19 3,720 3,850 3,670 62,453 231,804,758
CR홀딩스 (000480) 5,360 -50 -.92 5,410 5,410 5,340 18,214 97,644,165
대동 (000490) 11,830 80 .68 11,540 11,960 11,350 342,760 4,038,355,000
가온전선 (000500) 49,400 -2300 -4.45 49,000 50,500 49,000 89,210 4,409,147,200
삼일제약 (000520) 12,040 200 1.69 11,410 12,270 11,300 217,707 2,558,232,415
흥국화재 (000540) 3,245 -75 -2.26 3,290 3,290 3,240 26,243 85,320,335
흥국화재우 (000545) 4,725 -110 -2.28 4,805 4,850 4,690 15,923 75,683,740
CS홀딩스 (000590) 73,100 700 .97 72,400 73,100 71,400 686 49,290,300
동아쏘시오홀딩스 (000640) 101,200 1100 1.1 100,700 101,800 98,700 22,461 2,252,470,250
천일고속 (000650) 38,500 -50 -.13 38,750 38,750 37,850 157 5,972,750
SK하이닉스 (000660) 187,800 -100 -.05 182,100 189,000 181,300 3,521,800 649,730,579,920
영풍 (000670) 490,000 1000 .2 479,000 495,000 465,000 13,648 6,574,824,500
LS네트웍스 (000680) 3,980 -115 -2.81 3,980 4,020 3,925 459,240 1,825,449,990
유수홀딩스 (000700) 5,470 0 0 5,460 5,480 5,430 10,641 58,077,385
현대건설 (000720) 34,000 -1900 -5.29 35,000 35,700 33,875 1,158,249 40,150,512,275
현대건설우 (000725) 49,300 -1100 -2.18 49,950 50,500 49,050 3,297 163,706,800
이화산업 (000760) 10,200 60 .59 10,180 10,290 9,800 563 5,593,490
삼성화재 (000810) 391,500 -5000 -1.26 391,500 394,500 385,500 79,701 31,126,057,500
삼성화재우 (000815) 292,000 -3000 -1.02 292,000 295,500 290,000 4,502 1,317,978,750
화천기공 (000850) 28,450 -200 -.7 28,350 28,600 27,950 1,624 45,723,850
강남제비스코 (000860) 24,650 -100 -.4 24,750 24,850 24,250 7,879 192,004,100
한화 (000880) 51,000 -1300 -2.49 51,200 54,900 50,600 2,048,639 107,778,116,150
한화우 (000885) 41,400 -700 -1.66 41,000 41,750 41,000 213 8,856,750
한화3우B (00088K) 20,400 -50 -.24 20,150 20,650 19,740 234,114 4,761,778,795
보해양조 (000890) 429 -8 -1.83 431 434 425 437,077 186,778,948
유니온 (000910) 5,520 -110 -1.95 5,460 5,570 5,420 474,804 2,608,829,460
전방 (000950) 19,410 20 .1 19,470 19,500 19,000 2,122 40,888,170
한국주철관 (000970) 6,230 -50 -.8 6,220 6,250 6,170 24,625 152,846,110
DB하이텍 (000990) 44,000 -1400 -3.08 43,550 44,750 43,550 288,067 12,723,225,775
페이퍼코리아 (001020) 689 -19 -2.68 701 708 688 123,082 85,082,616
CJ (001040) 105,900 -1800 -1.67 106,000 108,500 104,400 63,217 6,758,207,500
CJ우 (001045) 60,700 -300 -.49 60,900 61,200 60,000 4,937 298,676,300
CJ4우(전환) (00104K) 86,400 400 .47 84,900 86,400 84,000 7,109 605,663,300
JW중외제약 (001060) 22,000 50 .23 21,550 22,100 21,350 109,561 2,378,511,575
JW중외제약우 (001065) 28,350 -50 -.18 28,300 28,350 28,100 27 764,800
JW중외제약2우B (001067) 60,500 0 0 59,000 60,500 59,000 59 3,521,500
대한방직 (001070) 5,370 30 .56 5,280 5,380 5,220 4,186 22,181,410
만호제강 (001080) 26,200 100 .38 25,900 26,400 25,800 508 13,303,450
LX인터내셔널 (001120) 26,000 -300 -1.14 25,800 26,250 25,650 226,945 5,892,391,825
대한제분 (001130) 128,700 -1800 -1.38 129,100 130,600 127,800 477 61,889,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,590 -80 -3 2,600 2,610 2,550 542,367 1,397,365,548
금호전기 (001210) 685 -3 -.44 670 688 660 112,233 75,535,165
동국홀딩스 (001230) 7,590 -120 -1.56 7,690 7,690 7,520 20,690 157,020,195
GS글로벌 (001250) 2,650 -85 -3.11 2,680 2,695 2,590 638,441 1,685,809,398
남광토건 (001260) 8,270 140 1.72 7,890 8,360 7,890 25,415 207,494,365
부국증권 (001270) 26,800 0 0 27,300 27,350 26,700 604 16,322,600
부국증권우 (001275) 22,000 200 .92 21,750 22,000 21,700 1,262 27,457,050
상상인증권 (001290) 409 -5 -1.21 414 425 408 292,871 120,822,461
백광산업 (001340) 6,710 -140 -2.04 6,680 6,750 6,580 156,328 1,042,441,160
삼성제약 (001360) 1,602 25 1.59 1,576 1,606 1,545 256,554 401,449,927
SG글로벌 (001380) 2,970 -10 -.34 2,935 3,060 2,895 676,646 2,020,485,924
KG케미칼 (001390) 3,940 -90 -2.23 3,900 3,960 3,850 197,881 771,621,395
태원물산 (001420) 3,555 -60 -1.66 3,615 3,615 3,505 2,562 9,111,220
세아베스틸지주 (001430) 20,500 -600 -2.84 20,300 21,050 20,300 116,190 2,403,515,850
대한전선 (001440) 11,790 -360 -2.96 11,800 11,860 11,590 1,139,862 13,386,097,405
현대해상 (001450) 22,300 -550 -2.41 22,300 22,550 22,250 301,805 6,751,709,100
BYC (001460) 26,800 -250 -.92 26,950 27,000 26,550 4,610 123,173,650
BYC우 (001465) 12,510 -30 -.24 12,530 12,530 12,420 99 1,232,360
삼부토건 (001470) 500 22 4.6 470 537 461 39,347,451 19,950,468,865
현대차증권 (001500) 6,250 -70 -1.11 6,230 6,260 6,210 53,927 336,033,040
SK증권 (001510) 465 -3 -.64 464 465 462 335,026 155,397,980
SK증권우 (001515) 1,708 -71 -3.99 1,743 1,743 1,696 12,091 20,633,081
동양 (001520) 621 -20 -3.12 640 640 614 319,516 199,303,135
동양우 (001525) 4,250 -30 -.7 4,300 4,300 4,140 13 54,670
동양2우B (001527) 8,350 50 .6 8,350 8,350 8,350 1 8,350
DI동일 (001530) 45,900 -450 -.97 45,550 46,300 45,500 39,422 1,807,109,950
조비 (001550) 10,360 -60 -.58 10,380 10,380 10,180 4,697 48,134,510
제일연마 (001560) 9,050 -280 -3 9,400 9,400 8,900 10,062 91,358,300
금양 (001570) 13,000 770 6.3 11,700 13,050 11,420 4,610,019 56,695,557,440
케이비아이동국실업 (001620) 490 2 .41 485 490 478 64,751 31,142,920
종근당홀딩스 (001630) 43,450 -1200 -2.69 44,550 44,550 43,400 5,828 253,884,250
대상 (001680) 24,800 50 .2 24,250 25,000 24,250 177,690 4,389,892,975
대상우 (001685) 17,350 -280 -1.59 17,500 17,580 17,320 6,205 108,052,980
신영증권 (001720) 80,000 -1900 -2.32 81,100 81,100 78,800 25,747 2,051,491,250
SK네트웍스 (001740) 4,285 -95 -2.17 4,290 4,320 4,250 355,458 1,522,166,895
한양증권 (001750) 12,150 -70 -.57 12,160 12,250 12,000 12,578 152,715,810
한양증권우 (001755) 12,520 -240 -1.88 12,740 12,950 12,210 2,268 28,660,155
SHD (001770) 14,990 100 .67 14,880 15,040 14,660 2,311 34,479,590
알루코 (001780) 2,175 -50 -2.25 2,155 2,185 2,110 347,082 745,848,822
대한제당 (001790) 2,700 10 .37 2,665 2,715 2,665 204,716 551,895,566
대한제당우 (001795) 2,270 35 1.57 2,230 2,275 2,225 11,759 26,537,385
오리온홀딩스 (001800) 15,160 -120 -.79 15,170 15,170 15,030 88,786 1,339,393,115
삼화콘덴서 (001820) 27,450 -250 -.9 26,200 27,500 26,200 48,178 1,297,679,775
KISCO홀딩스 (001940) 19,590 -180 -.91 19,500 19,760 19,500 9,462 185,283,230
코오롱 (002020) 18,960 280 1.5 18,420 19,030 18,100 96,795 1,813,709,385
코오롱우 (002025) 13,510 170 1.27 13,340 13,610 12,860 4,619 61,914,860
아세아 (002030) 261,000 1500 .58 258,500 263,000 256,000 1,249 324,475,000
비비안 (002070) 838 11 1.33 821 854 821 64,033 53,489,130
경농 (002100) 9,100 10 .11 9,010 9,110 8,990 12,189 110,191,110
고려산업 (002140) 2,865 -35 -1.21 2,980 3,280 2,850 10,738,053 33,578,606,282
도화엔지니어링 (002150) 6,590 -20 -.3 6,610 6,610 6,480 31,143 203,327,635
삼양통상 (002170) 46,650 -250 -.53 46,950 47,050 46,500 811 37,960,400
한국수출포장 (002200) 2,730 -10 -.36 2,735 2,745 2,690 73,550 200,283,554
동성제약 (002210) 3,830 25 .66 3,780 3,830 3,735 28,389 107,719,185
한일철강 (002220) 1,870 -19 -1.01 1,888 1,888 1,861 3,352 6,267,091
고려제강 (002240) 17,970 -330 -1.8 18,200 18,200 17,800 15,584 279,331,160
아세아제지 (002310) 7,200 -130 -1.77 7,230 7,260 7,130 331,354 2,377,675,460
한진 (002320) 19,400 -190 -.97 19,250 19,540 19,250 14,755 286,307,190
넥센타이어 (002350) 5,300 -60 -1.12 5,300 5,340 5,250 138,039 731,951,725
넥센타이어1우B (002355) 2,800 -25 -.88 2,805 2,805 2,780 462 1,288,200
SH에너지화학 (002360) 476 -6 -1.24 483 489 470 340,397 161,922,278
KCC (002380) 278,500 -4000 -1.42 279,000 286,000 275,500 49,944 14,005,093,250
한독 (002390) 11,250 -50 -.44 11,200 11,250 11,060 19,187 213,858,160
범양건영 (002410) 2,175 -555 -20.33 2,395 2,595 2,160 3,794,073 9,004,403,050
세기상사 (002420) 5,150 -70 -1.34 5,120 5,180 5,070 5,954 30,485,860
삼익악기 (002450) 1,168 -10 -.85 1,160 1,178 1,141 148,648 171,564,363
HS화성 (002460) 9,400 10 .11 9,400 9,570 9,330 9,504 89,594,495
조흥 (002600) 165,900 3200 1.97 162,500 166,000 162,500 6 989,900
제일파마홀딩스 (002620) 7,330 -70 -.95 7,310 7,390 7,230 713 5,212,525
오리엔트바이오 (002630) 1,407 -103 -6.82 1,498 1,519 1,380 4,365,650 6,324,075,752
동일제강 (002690) 1,245 16 1.3 1,223 1,254 1,220 9,631 11,930,560
신일전자 (002700) 1,475 -14 -.94 1,485 1,498 1,460 268,329 394,213,140
TCC스틸 (002710) 28,450 -1000 -3.4 27,950 28,650 27,550 205,848 5,801,607,500
국제약품 (002720) 4,835 -35 -.72 4,795 4,875 4,715 92,576 442,905,668
보락 (002760) 1,078 -4 -.37 1,058 1,193 1,052 5,227,728 5,893,790,332
진흥기업 (002780) 778 -2 -.26 768 781 763 137,895 106,625,955
진흥기업우B (002785) 3,175 15 .47 3,140 3,200 3,140 932 2,981,365
진흥기업2우B (002787) 9,580 -20 -.21 9,610 9,710 9,310 197 1,856,300
아모레G (002790) 21,500 -400 -1.83 21,400 21,800 21,400 185,523 3,996,377,000
아모레G우 (002795) 9,160 -20 -.22 9,110 9,260 9,050 31,397 287,325,080
아모레G3우(전환) (00279K) 18,000 -80 -.44 18,060 18,060 17,800 3,841 68,838,060
삼영무역 (002810) 13,350 -130 -.96 13,440 13,440 13,210 42,057 560,884,640
SUN&L (002820) 2,835 -5 -.18 2,835 2,950 2,790 24,047 69,641,670
미원상사 (002840) 179,700 0 0 179,700 179,700 178,000 1,858 332,687,050
신풍 (002870) 1,084 -9 -.82 1,080 1,130 1,063 61,333 66,394,442
대유에이텍 (002880) 985 -9 -.91 999 999 969 83,999 81,777,018
TYM (002900) 5,040 -50 -.98 4,985 5,120 4,915 419,222 2,094,557,792
유성기업 (002920) 1,839 -15 -.81 1,850 1,850 1,833 43,160 79,433,392
한국쉘석유 (002960) 311,500 1000 .32 308,000 311,500 307,500 1,474 456,349,500
금호건설 (002990) 2,465 -85 -3.33 2,520 2,520 2,445 80,056 197,960,946
금호건설우 (002995) 12,500 -100 -.79 12,600 12,600 12,150 1,777 21,855,350
부광약품 (003000) 4,675 -50 -1.06 4,660 4,705 4,565 89,574 413,341,619
혜인 (003010) 5,380 30 .56 5,290 5,420 5,190 66,211 350,149,320
세아제강지주 (003030) 265,000 -3500 -1.3 260,000 274,000 260,000 18,982 5,066,019,250
에이프로젠바이오로직스 (003060) 743 -2 -.27 734 743 718 338,940 246,421,073
코오롱글로벌 (003070) 8,850 -50 -.56 8,790 8,920 8,710 22,714 199,307,135
코오롱글로벌우 (003075) 15,380 -90 -.58 15,470 15,470 15,200 674 10,389,750
성보화학 (003080) 2,450 -20 -.81 2,455 2,465 2,440 16,125 39,429,550
대웅 (003090) 19,230 -290 -1.49 19,200 19,450 19,070 38,216 735,007,040
일성아이에스 (003120) 15,270 50 .33 15,140 15,280 15,100 5,707 86,521,480
디아이 (003160) 11,630 180 1.57 11,140 11,660 10,870 536,055 6,070,950,675
일신방직 (003200) 7,840 -180 -2.24 7,970 7,970 7,730 31,618 248,162,960
대원제약 (003220) 14,030 -100 -.71 14,000 14,130 13,930 72,334 1,011,914,525
삼양식품 (003230) 874,000 -23000 -2.56 885,000 906,000 872,000 60,987 53,967,303,000
태광산업 (003240) 763,000 -23000 -2.93 784,000 791,000 763,000 1,670 1,289,313,000
흥아해운 (003280) 1,726 -70 -3.9 1,745 1,765 1,705 1,801,446 3,106,320,942
한일홀딩스 (003300) 13,900 -210 -1.49 14,020 14,020 13,760 28,943 402,287,220
한국화장품제조 (003350) 46,800 -800 -1.68 46,400 47,350 44,500 48,882 2,258,028,825
유화증권 (003460) 2,315 -10 -.43 2,325 2,325 2,300 5,599 12,940,180
유화증권우 (003465) 2,280 -50 -2.15 2,330 2,330 2,280 98 227,940
유안타증권 (003470) 2,725 -40 -1.45 2,720 2,735 2,690 297,412 806,097,103
유안타증권우 (003475) 3,030 0 0 3,035 3,080 3,005 35,591 107,544,690
한진중공업홀딩스 (003480) 3,535 -35 -.98 3,570 3,570 3,515 6,527 23,049,190
대한항공 (003490) 23,250 -1050 -4.32 23,800 24,000 23,050 2,136,888 49,958,582,650
대한항공우 (003495) 21,850 -150 -.68 22,000 22,000 21,850 1,493 32,725,450
영진약품 (003520) 2,005 -5 -.25 2,000 2,010 1,970 274,914 545,901,187
한화투자증권 (003530) 3,410 -55 -1.59 3,400 3,420 3,355 1,075,183 3,637,565,866
한화투자증권우 (003535) 6,000 -20 -.33 5,860 6,000 5,850 4,647 27,332,920
대신증권 (003540) 16,870 -230 -1.35 16,950 17,030 16,840 68,027 1,149,584,285
대신증권우 (003545) 16,110 -100 -.62 16,100 16,160 16,070 43,716 703,969,635
대신증권2우B (003547) 15,480 -50 -.32 15,490 15,525 15,380 31,152 481,706,475
LG (003550) 68,300 100 .15 66,900 68,800 66,900 337,726 22,967,442,250
LG우 (003555) 57,500 500 .88 56,700 57,500 56,300 3,505 198,850,800
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 35,950 -550 -1.51 35,700 36,350 34,500 135,084 4,812,491,450
HLB글로벌 (003580) 3,925 -35 -.88 3,960 4,095 3,875 159,477 626,080,433
방림 (003610) 3,900 60 1.56 3,805 3,910 3,725 266,522 1,014,787,210
KG모빌리티 (003620) 3,810 -900 -19.11 4,180 4,230 3,765 3,825,691 14,961,639,631
미창석유 (003650) 90,100 -900 -.99 91,000 91,000 88,100 1,182 106,482,300
포스코퓨처엠 (003670) 143,200 -4300 -2.92 141,300 146,800 140,900 347,254 49,785,984,650
한성기업 (003680) 4,865 -15 -.31 4,880 4,880 4,795 8,306 40,109,839
코리안리 (003690) 8,090 -20 -.25 8,060 8,100 8,050 161,966 1,308,002,160
삼영 (003720) 4,130 -50 -1.2 4,020 4,140 3,940 259,311 1,047,789,249
진양산업 (003780) 8,500 170 2.04 8,230 8,500 8,150 98,585 828,665,525
대한화섬 (003830) 111,200 -200 -.18 112,200 112,300 110,500 476 53,086,900
보령 (003850) 9,680 -150 -1.53 9,670 9,750 9,610 88,851 858,518,430
남양유업 (003920) 74,200 0 0 73,300 74,400 72,100 15,220 1,120,385,250
남양유업우 (003925) 39,850 -200 -.5 39,600 39,950 39,000 2,998 118,009,600
사조대림 (003960) 42,250 -650 -1.52 42,300 42,800 41,850 22,031 927,821,075
롯데정밀화학 (004000) 41,200 -1400 -3.29 41,750 42,000 40,950 65,122 2,688,190,325
현대제철 (004020) 28,450 -1200 -4.05 28,750 29,250 28,150 1,464,951 41,936,552,350
SG세계물산 (004060) 316 -1 -.32 313 317 310 310,935 97,250,079
신흥 (004080) 14,550 0 0 14,510 14,560 14,440 383 5,552,630
한국석유 (004090) 12,890 -270 -2.05 12,890 12,965 12,600 109,716 1,402,303,010
태양금속 (004100) 2,680 -105 -3.77 2,725 2,805 2,680 533,676 1,457,261,702
태양금속우 (004105) 4,360 -125 -2.79 4,350 4,400 4,250 29,569 127,507,745
동방 (004140) 2,400 -5 -.21 2,375 2,495 2,305 870,048 2,096,485,456
한솔홀딩스 (004150) 2,475 0 0 2,460 2,475 2,440 24,124 59,668,907
신세계 (004170) 158,200 -2000 -1.25 157,900 160,700 157,900 29,510 4,702,339,800
NPC (004250) 4,030 -20 -.49 4,000 4,050 3,985 4,243 17,040,150
NPC우 (004255) 2,390 -30 -1.24 2,385 2,400 2,365 5,318 12,650,810
남성 (004270) 1,113 -17 -1.5 1,110 1,174 1,098 109,551 121,797,972
현대약품 (004310) 3,260 -50 -1.51 3,240 3,305 3,230 75,800 246,905,753
세방 (004360) 12,000 -90 -.74 12,060 12,060 11,830 47,008 560,053,735
세방우 (004365) 7,740 60 .78 7,610 7,920 7,520 35,315 272,738,840
농심 (004370) 388,000 1500 .39 385,500 401,500 376,500 72,626 28,481,589,750
삼익THK (004380) 11,050 180 1.66 10,510 11,160 10,400 234,602 2,534,619,665
서울식품 (004410) 141 -1 -.7 141 142 140 402,073 56,675,033
서울식품우 (004415) 1,228 33 2.76 1,185 1,228 1,185 3,161 3,798,263
송원산업 (004430) 11,960 -200 -1.64 12,000 12,070 11,850 17,279 206,119,400
삼일씨엔에스 (004440) 4,110 -5 -.12 3,990 4,120 3,945 34,875 140,356,630
삼화왕관 (004450) 30,050 -400 -1.31 30,450 30,850 30,000 2,378 72,098,900
세방전지 (004490) 69,000 -2400 -3.36 69,500 70,000 68,300 68,775 4,743,887,500
깨끗한나라 (004540) 2,310 -5 -.22 2,250 2,330 2,215 74,341 168,508,270
깨끗한나라우 (004545) 11,830 -150 -1.25 11,990 11,990 11,820 282 3,366,830
현대비앤지스틸 (004560) 13,280 -320 -2.35 13,100 13,330 12,930 58,539 768,476,820
삼천리 (004690) 90,600 -600 -.66 90,600 90,900 89,800 9,516 859,016,350
조광피혁 (004700) 53,100 100 .19 53,000 53,900 51,800 997 52,215,200
한솔테크닉스 (004710) 4,000 -60 -1.48 3,990 4,050 3,925 55,509 220,197,530
팜젠사이언스 (004720) 4,155 -85 -2 4,000 4,200 4,000 30,120 124,283,730
써니전자 (004770) 2,080 10 .48 2,015 2,105 2,015 382,113 791,926,170
효성 (004800) 47,600 -100 -.21 47,500 47,750 46,500 17,022 801,884,200
덕성 (004830) 6,950 -100 -1.42 6,780 7,130 6,760 803,192 5,590,106,500
덕성우 (004835) 10,560 0 0 10,250 11,070 10,250 52,087 557,988,320
DRB동일 (004840) 4,295 10 .23 4,105 4,300 4,105 5,412 22,723,710
티웨이홀딩스 (004870) 704 4 .57 679 706 673 573,441 399,221,165
동일산업 (004890) 40,200 -200 -.5 39,800 40,250 39,800 1,385 55,335,800
조광페인트 (004910) 5,720 -80 -1.38 5,780 5,820 5,640 19,643 112,626,390
씨아이테크 (004920) 1,066 46 4.51 1,008 1,080 1,004 26,833 27,307,665
한신공영 (004960) 6,300 -40 -.63 6,300 6,310 6,170 33,838 210,789,520
신라교역 (004970) 8,550 -80 -.93 8,460 8,590 8,420 9,968 84,416,820
성신양회 (004980) 7,440 -20 -.27 7,300 7,480 7,290 38,232 281,833,570
성신양회우 (004985) 11,030 0 0 10,940 11,300 10,670 5,602 61,260,570
롯데지주 (004990) 23,200 -500 -2.11 23,200 23,500 23,100 115,921 2,695,183,475
롯데지주우 (00499K) 26,350 -750 -2.77 26,800 26,800 25,300 1,143 29,789,300
휴스틸 (005010) 6,300 0 0 6,110 6,350 6,090 1,651,068 10,234,015,980
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 48,700 -1800 -3.56 48,350 49,050 47,700 415,132 20,068,641,375
SGC에너지 (005090) 22,950 -100 -.43 22,900 23,100 22,800 15,729 360,251,600
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 91,200 100 .11 89,300 92,200 89,300 37,948 3,457,621,650
녹십자홀딩스 (005250) 13,750 -200 -1.43 13,630 13,950 13,620 58,540 804,068,760
녹십자홀딩스2우 (005257) 22,500 0 0 22,500 22,500 22,050 221 4,928,600
롯데칠성 (005300) 107,400 -600 -.56 107,000 109,200 105,900 17,762 1,918,625,800
롯데칠성우 (005305) 65,900 300 .46 65,300 66,000 65,300 168 11,011,900
온타이드 (005320) 434 -10 -2.25 439 443 430 122,099 53,110,578
모나미 (005360) 2,020 -25 -1.22 2,020 2,025 2,010 44,203 89,059,380
현대차 (005380) 195,600 -1800 -.91 194,500 196,000 192,700 456,616 88,802,111,400
현대차우 (005385) 146,000 -500 -.34 144,800 146,000 144,000 41,358 6,007,632,200
현대차2우B (005387) 147,900 -600 -.4 147,300 148,500 146,400 64,310 9,507,225,000
현대차3우B (005389) 145,400 -600 -.41 145,100 145,400 144,000 6,719 972,135,200
신성통상 (005390) 2,180 10 .46 2,185 2,195 2,145 50,259 108,557,055
코스모화학 (005420) 18,390 -640 -3.36 18,230 18,500 18,010 118,044 2,151,392,755
한국공항 (005430) 50,600 -700 -1.36 50,400 50,900 49,850 6,325 318,435,300
현대지에프홀딩스 (005440) 5,360 -60 -1.11 5,320 5,430 5,260 176,552 941,384,665
POSCO홀딩스 (005490) 296,500 -14000 -4.51 298,500 301,000 294,000 624,586 185,976,852,250
삼진제약 (005500) 17,870 -50 -.28 17,720 17,930 17,640 13,564 240,691,690
SPC삼립 (005610) 53,300 -100 -.19 53,400 53,800 52,400 17,751 944,346,550
삼영전자 (005680) 10,000 -110 -1.09 10,050 10,050 9,850 34,764 345,225,095
파미셀 (005690) 11,270 1000 9.74 9,880 11,640 9,770 5,241,549 57,792,187,375
넥센 (005720) 4,545 -130 -2.78 4,665 4,665 4,545 77,422 354,218,249
넥센우 (005725) 3,125 65 2.12 2,960 3,140 2,960 29 90,600
크라운해태홀딩스 (005740) 5,310 -110 -2.03 5,310 5,420 5,290 29,423 156,883,620
크라운해태홀딩스우 (005745) 7,730 20 .26 7,750 7,760 7,720 1,392 10,757,800
대림B&Co (005750) 3,995 -15 -.37 3,990 4,000 3,935 11,957 47,508,260
신영와코루 (005800) 10,180 -120 -1.17 10,180 10,280 10,060 6,220 63,010,840
풍산홀딩스 (005810) 28,500 150 .53 27,500 28,600 27,000 41,172 1,159,200,600
원림 (005820) 13,940 -380 -2.65 14,320 14,320 13,930 2,316 32,693,980
DB손해보험 (005830) 93,600 0 0 92,100 94,400 91,900 190,404 17,811,745,150
에스엘 (005850) 31,850 -450 -1.39 31,600 32,100 31,400 146,920 4,664,552,775
휴니드 (005870) 8,690 -40 -.46 8,450 8,720 8,360 280,030 2,390,687,505
대한해운 (005880) 1,754 -43 -2.39 1,743 1,760 1,733 1,635,770 2,856,249,369
삼성전자 (005930) 53,600 -100 -.19 52,500 54,100 52,500 17,740,891 944,012,331,050
삼성전자우 (005935) 45,000 -500 -1.1 44,500 45,500 44,500 1,076,628 48,372,837,901
NH투자증권 (005940) 14,460 -150 -1.03 14,490 14,610 14,430 501,573 7,275,222,305
NH투자증권우 (005945) 13,140 -130 -.98 13,180 13,210 13,040 129,900 1,702,990,250
이수화학 (005950) 6,230 -160 -2.5 6,280 6,330 6,090 70,274 435,941,030
동부건설 (005960) 3,535 -70 -1.94 3,600 3,600 3,495 23,856 83,879,760
동부건설우 (005965) 18,660 -290 -1.53 18,810 18,810 18,660 574 10,737,900
동원산업 (006040) 35,650 -350 -.97 35,950 35,950 35,200 16,244 576,018,825
화승인더 (006060) 5,190 -20 -.38 5,110 5,190 5,060 125,177 640,779,265
사조오양 (006090) 8,570 -230 -2.61 8,700 8,790 8,530 15,970 137,310,080
삼아알미늄 (006110) 29,050 -1250 -4.13 29,300 29,800 28,500 82,388 2,391,488,800
SK디스커버리 (006120) 38,150 -100 -.26 37,350 38,150 37,250 18,703 704,931,475
SK디스커버리우 (006125) 32,900 -50 -.15 32,950 33,550 32,650 4,227 140,174,700
한국전자홀딩스 (006200) 690 -14 -1.99 704 710 690 47,933 33,337,085
제주은행 (006220) 7,670 -50 -.65 7,690 8,030 7,660 159,689 1,238,938,610
LS (006260) 102,200 300 .29 97,600 102,200 97,400 238,053 23,766,958,700
녹십자 (006280) 125,800 -2500 -1.95 125,500 127,500 124,200 37,097 4,655,362,200
대원전선 (006340) 2,945 -65 -2.16 2,950 2,955 2,865 1,226,256 3,569,373,989
대원전선우 (006345) 3,895 -25 -.64 3,760 3,895 3,730 21,804 82,941,708
GS건설 (006360) 17,970 -640 -3.44 18,270 18,405 17,860 433,920 7,830,183,575
대구백화점 (006370) 9,220 -170 -1.81 9,100 9,390 8,910 26,168 237,905,985
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,000 -170 -1.12 14,790 15,170 14,660 19,310 289,117,235
삼성SDI (006400) 209,000 -7000 -3.24 207,000 211,000 206,000 477,244 99,576,506,500
삼성SDI우 (006405) 136,600 -1000 -.73 134,000 136,600 133,700 6,462 873,891,650
인스코비 (006490) 1,410 -193 -12.04 1,550 1,587 1,319 2,969,886 4,276,380,385
대림통상 (006570) 2,410 -75 -3.02 2,450 2,490 2,410 3,336 8,145,620
대한유화 (006650) 98,600 -2200 -2.18 97,800 99,700 95,000 25,250 2,471,033,300
삼성공조 (006660) 18,800 -120 -.63 18,010 19,730 17,690 4,814,387 90,522,694,440
영풍제지 (006740) 991 -9 -.9 997 999 981 137,690 136,152,764
미래에셋증권 (006800) 9,130 -160 -1.72 9,070 9,280 9,070 667,761 6,117,041,245
미래에셋증권우 (006805) 4,625 0 0 4,580 4,650 4,575 53,446 245,987,865
미래에셋증권2우B (00680K) 4,215 -5 -.12 4,190 4,215 4,160 141,506 591,331,869
AK홀딩스 (006840) 10,360 -120 -1.15 10,340 10,460 10,250 2,930 30,336,885
신송홀딩스 (006880) 7,380 -320 -4.16 8,060 8,350 7,370 1,658,037 13,087,692,155
태경케미컬 (006890) 11,780 -60 -.51 11,700 11,810 11,580 17,832 207,684,510
우성 (006980) 14,520 -110 -.75 14,630 14,630 14,500 894 13,029,690
GS리테일 (007070) 15,010 -190 -1.25 15,100 15,180 14,950 119,847 1,802,033,230
일신석재 (007110) 1,947 -27 -1.37 1,910 1,968 1,902 940,784 1,812,683,147
미래아이앤지 (007120) 795 -25 -3.05 812 815 790 88,665 70,991,340
사조산업 (007160) 34,400 -500 -1.43 34,400 34,400 33,800 6,329 215,619,025
벽산 (007210) 2,225 10 .45 2,180 2,260 2,175 215,075 475,418,685
한국특강 (007280) 1,725 -55 -3.09 1,740 1,792 1,718 78,658 137,638,392
오뚜기 (007310) 398,000 -6500 -1.61 403,000 405,500 396,500 3,876 1,550,019,500
DN오토모티브 (007340) 21,250 -600 -2.75 21,500 21,750 21,100 61,199 1,303,644,400
에이프로젠 (007460) 738 -10 -1.34 725 739 721 1,551,190 1,129,437,057
샘표 (007540) 41,750 -850 -2 43,000 44,200 41,750 11,476 492,890,600
일양약품 (007570) 10,740 -130 -1.2 10,570 10,830 10,560 22,251 237,824,990
일양약품우 (007575) 11,660 320 2.82 11,280 12,170 11,210 211 2,445,880
동방아그로 (007590) 6,010 -10 -.17 6,000 6,020 5,990 4,668 28,016,455
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 37,400 1600 4.47 34,000 37,650 34,000 1,415,397 51,067,721,575
국도화학 (007690) 31,450 -1100 -3.38 32,550 32,550 30,850 20,090 626,036,200
F&F홀딩스 (007700) 12,910 -240 -1.83 13,010 13,120 12,720 10,269 132,244,740
코리아써키트 (007810) 11,230 -250 -2.18 10,990 11,360 10,880 102,126 1,131,273,095
코리아써우 (007815) 5,650 -70 -1.22 5,730 5,750 5,570 215 1,210,080
코리아써키트2우B (00781K) 5,300 0 0 5,260 5,300 5,120 720 3,706,210
서연 (007860) 7,180 -130 -1.78 7,140 7,180 6,990 127,200 903,116,075
TP (007980) 1,350 -27 -1.96 1,354 1,360 1,340 93,320 125,618,278
사조동아원 (008040) 1,045 1 .1 1,050 1,085 1,025 3,041,133 3,228,380,759
대덕 (008060) 7,080 -40 -.56 7,100 7,100 7,000 73,241 516,345,790
대덕1우 (00806K) 7,380 -90 -1.2 7,380 7,410 7,380 63 465,360
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,150 -40 -.77 5,030 5,170 5,030 37,255 189,378,755
NI스틸 (008260) 3,460 -35 -1 3,425 3,485 3,375 169,517 580,273,327
남선알미늄 (008350) 1,374 -21 -1.51 1,374 1,380 1,352 331,615 452,294,236
남선알미우 (008355) 14,700 -140 -.94 14,700 14,720 14,700 107 1,572,960
문배철강 (008420) 2,680 -40 -1.47 2,615 2,700 2,580 517,091 1,366,106,121
서흥 (008490) 15,310 -50 -.33 15,180 15,480 15,020 11,940 180,705,940
일정실업 (008500) 10,830 -180 -1.63 10,790 10,930 10,790 1,518 16,478,670
윌비스 (008600) 656 -34 -4.93 671 678 638 703,807 459,923,349
아남전자 (008700) 1,543 -48 -3.02 1,530 1,566 1,525 475,820 732,794,977
율촌화학 (008730) 26,000 -1700 -6.14 26,650 26,650 25,050 108,393 2,835,721,300
호텔신라 (008770) 38,900 -650 -1.64 38,200 39,150 38,200 75,978 2,946,280,000
호텔신라우 (008775) 32,150 -500 -1.53 33,100 33,100 32,000 8,145 264,073,175
금비 (008870) 56,500 700 1.25 55,500 57,000 55,500 794 44,490,150
한미사이언스 (008930) 27,300 -600 -2.15 27,100 27,600 26,950 112,624 3,058,539,500
동양철관 (008970) 941 -54 -5.43 963 1,005 940 24,757,286 23,888,812,939
KCTC (009070) 3,850 -70 -1.79 3,840 3,895 3,820 62,716 241,328,180
경인전자 (009140) 18,670 -10 -.05 18,540 18,700 18,410 2,359 43,703,660
삼성전기 (009150) 135,800 2900 2.18 130,000 138,600 128,700 333,978 44,792,260,400
삼성전기우 (009155) 60,000 -100 -.17 59,000 60,900 58,600 19,839 1,182,923,100
SIMPAC (009160) 3,805 0 0 3,805 3,825 3,740 42,674 160,495,090
한솔로지스틱스 (009180) 2,330 -45 -1.89 2,350 2,360 2,300 104,570 243,616,503
대양금속 (009190) 1,365 -1 -.07 1,310 1,400 1,310 354,548 470,315,255
무림페이퍼 (009200) 2,035 -30 -1.45 2,035 2,050 2,015 119,616 242,765,538
한샘 (009240) 44,250 -600 -1.34 44,450 44,800 44,000 15,704 695,804,350
신원 (009270) 1,323 -13 -.97 1,308 1,323 1,290 569,462 743,760,489
광동제약 (009290) 5,680 10 .18 5,610 5,700 5,580 63,165 357,159,430
참엔지니어링 (009310) 235 -81 -25.63 317 330 225 1,700,307 442,403,505
아진전자부품 (009320) 1,034 -27 -2.54 1,053 1,053 1,020 34,974 36,243,431
태영건설 (009410) 2,515 40 1.62 2,445 2,530 2,440 144,157 357,500,404
태영건설우 (009415) 5,240 10 .19 5,230 5,240 5,200 4,449 23,250,670
한올바이오파마 (009420) 34,700 -800 -2.25 34,400 35,150 34,250 229,725 7,953,092,650
KC그린홀딩스 (009440) 774 4 .52 770 780 760 12,854 9,916,653
경동나비엔 (009450) 81,300 1200 1.5 78,300 82,300 77,500 52,159 4,167,707,900
한창제지 (009460) 715 4 .56 709 715 697 62,663 44,184,391
삼화전기 (009470) 34,800 -900 -2.52 34,200 34,950 33,700 87,276 2,997,835,200
HD한국조선해양 (009540) 217,000 -16000 -6.87 226,000 229,000 213,000 566,459 123,715,689,250
무림P&P (009580) 2,815 -35 -1.23 2,765 2,865 2,750 181,296 509,558,836
모토닉 (009680) 9,350 -140 -1.48 9,440 9,440 9,300 113,161 1,057,922,580
삼정펄프 (009770) 26,350 -250 -.94 26,600 26,800 26,150 14,169 373,876,000
플레이그램 (009810) 302 -3 -.98 302 307 299 184,418 55,734,356
한화솔루션 (009830) 20,150 -650 -3.13 20,100 20,300 19,860 1,694,386 33,956,562,840
한화솔루션우 (009835) 18,200 -310 -1.67 18,510 18,510 17,900 5,285 95,738,120
명신산업 (009900) 8,760 -130 -1.46 8,730 8,800 8,550 250,190 2,174,553,950
영원무역홀딩스 (009970) 90,000 -1000 -1.1 90,100 91,800 88,600 15,969 1,434,251,500
한국내화 (010040) 2,195 -5 -.23 2,130 2,200 2,130 15,581 33,541,290
OCI홀딩스 (010060) 79,200 -4100 -4.92 81,700 82,200 78,300 80,188 6,410,268,950
한국무브넥스 (010100) 4,460 -160 -3.46 4,470 4,485 4,340 569,316 2,515,275,487
LS ELECTRIC (010120) 205,000 -9000 -4.21 204,500 206,000 198,300 637,585 129,100,594,750
고려아연 (010130) 845,000 16000 1.93 817,000 899,000 794,000 125,763 107,345,620,000
삼성중공업 (010140) 14,220 -310 -2.13 14,000 14,280 13,770 13,593,507 191,160,539,220
우진아이엔에스 (010400) 2,925 -45 -1.52 2,910 2,970 2,850 7,908 22,867,915
한솔PNS (010420) 1,178 -4 -.34 1,171 1,181 1,168 9,039 10,639,446
에스엠벡셀 (010580) 1,200 -17 -1.4 1,210 1,216 1,166 69,437 82,515,064
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 101,900 -6500 -6 105,500 105,600 101,100 486,797 50,089,504,500
진양폴리 (010640) 6,020 30 .5 5,900 6,100 5,840 53,052 318,445,740
화천기계 (010660) 3,020 -35 -1.15 2,970 3,040 2,970 126,955 381,942,052
화신 (010690) 7,420 -80 -1.07 7,230 7,520 7,130 255,050 1,853,794,085
평화홀딩스 (010770) 7,170 -290 -3.89 7,300 7,850 7,020 964,470 7,172,877,845
아이에스동서 (010780) 16,810 -150 -.88 16,800 17,290 16,480 59,389 987,951,985
퍼스텍 (010820) 3,765 -60 -1.57 3,660 3,780 3,650 1,299,086 4,830,886,405
S-Oil (010950) 60,200 -2000 -3.22 60,900 61,100 59,500 264,237 15,970,303,250
S-Oil우 (010955) 38,100 -500 -1.3 38,550 38,550 37,800 41,312 1,574,159,600
삼호개발 (010960) 3,050 0 0 3,020 3,065 3,020 8,871 26,943,302
진원생명과학 (011000) 2,075 10 .48 2,050 2,085 2,020 207,320 423,898,485
LG이노텍 (011070) 171,200 -1700 -.98 166,000 172,600 164,300 191,187 32,123,242,300
에넥스 (011090) 517 -4 -.77 519 520 509 68,081 34,989,295
CJ씨푸드 (011150) 3,020 10 .33 2,980 3,030 2,930 188,812 564,029,308
CJ씨푸드1우 (011155) 15,610 -280 -1.76 15,610 15,800 15,610 690 10,805,730
롯데케미칼 (011170) 74,400 -2400 -3.13 74,700 76,000 73,500 228,543 17,036,224,850
HMM (011200) 21,250 -900 -4.06 21,400 21,900 21,000 2,997,429 63,960,956,650
현대위아 (011210) 44,150 -1000 -2.21 43,900 44,450 43,500 108,216 4,764,766,800
삼화전자 (011230) 3,630 240 7.08 3,270 3,665 3,270 380,798 1,350,716,297
태림포장 (011280) 2,085 -40 -1.88 2,040 2,110 2,040 263,999 548,789,408
성안머티리얼스 (011300) 521 -14 -2.62 532 541 510 649,218 337,753,438
유니켐 (011330) 1,306 14 1.08 1,291 1,317 1,245 227,221 289,258,300
부산산업 (011390) 71,000 -500 -.7 69,100 71,800 69,100 6,524 459,245,150
갤럭시아에스엠 (011420) 2,040 10 .49 1,976 2,050 1,954 364,900 732,902,371
한농화성 (011500) 17,600 -250 -1.4 17,000 17,750 16,950 398,026 6,918,610,060
와이투솔루션 (011690) 2,330 -90 -3.72 2,305 2,390 2,300 209,459 491,372,481
한신기계 (011700) 3,110 -40 -1.27 3,090 3,115 3,020 89,339 273,668,165
현대코퍼레이션 (011760) 25,150 500 2.03 23,650 25,200 23,600 123,815 3,050,987,575
금호석유 (011780) 115,400 -2900 -2.45 114,700 118,200 113,800 131,699 15,240,630,100
금호석유우 (011785) 52,900 -800 -1.49 53,400 53,700 52,300 13,603 718,465,200
SKC (011790) 125,800 1900 1.53 118,700 127,200 118,300 473,756 58,485,454,150
STX (011810) 4,020 -45 -1.11 4,005 4,200 3,920 85,015 340,103,608
신성이엔지 (011930) 1,208 -19 -1.55 1,207 1,218 1,183 423,725 509,459,729
DB (012030) 1,263 -15 -1.17 1,260 1,278 1,241 197,544 249,452,966
영흥 (012160) 398 -2 -.5 398 406 395 19,843 7,889,234
아센디오 (012170) 2,085 481 29.99 1,589 2,085 1,524 1,714,028 3,428,359,761
계양전기 (012200) 1,495 -1 -.07 1,488 1,500 1,436 15,012 22,193,388
계양전기우 (012205) 3,325 -95 -2.78 3,315 3,390 3,315 1,576 5,314,120
영화금속 (012280) 843 -12 -1.4 854 854 842 29,777 25,146,594
경동인베스트 (012320) 63,700 -4300 -6.32 65,100 65,400 63,100 28,005 1,787,768,050
현대모비스 (012330) 248,000 -10500 -4.06 251,000 253,000 245,000 226,218 56,237,578,971
한화에어로스페이스 (012450) 678,000 -24000 -3.42 675,000 692,000 675,000 408,683 278,271,195,000
더존비즈온 (012510) 67,600 -2400 -3.43 67,100 68,700 67,000 116,356 7,890,145,000
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,875 -25 -.86 2,865 2,905 2,825 21,520 61,431,303
HDC (012630) 14,490 100 .69 13,940 14,560 13,940 202,371 2,919,997,635
모나리자 (012690) 2,835 -25 -.87 2,835 2,850 2,770 111,933 315,253,996
에스원 (012750) 58,800 -900 -1.51 59,200 59,700 58,500 21,485 1,265,504,250
대창 (012800) 1,365 -26 -1.87 1,350 1,383 1,332 705,801 957,899,915
세우글로벌 (013000) 1,208 -48 -3.82 1,256 1,256 1,144 97,651 116,821,420
일성건설 (013360) 3,470 -145 -4.01 3,510 3,680 3,375 1,082,768 3,814,971,818
화승코퍼레이션 (013520) 1,657 27 1.66 1,609 1,669 1,609 103,907 170,356,216
디와이 (013570) 3,925 -25 -.63 3,850 3,940 3,800 67,087 258,774,680
계룡건설 (013580) 13,530 -220 -1.6 13,500 13,700 13,400 19,647 265,404,400
까뮤이앤씨 (013700) 1,242 24 1.97 1,200 1,385 1,178 1,172,852 1,497,068,701
지엠비코리아 (013870) 3,695 -15 -.4 3,700 3,740 3,640 7,729 28,554,100
지누스 (013890) 17,900 100 .56 17,010 18,120 17,010 48,238 848,418,895
한익스프레스 (014130) 3,415 -35 -1.01 3,390 3,425 3,360 10,552 35,646,980
대영포장 (014160) 1,416 -13 -.91 1,401 1,439 1,392 928,048 1,313,363,930
금강공업 (014280) 4,175 -45 -1.07 4,200 4,250 4,065 99,387 411,333,783
금강공업우 (014285) 6,300 -50 -.79 0 0 0 0 0
영보화학 (014440) 4,670 -30 -.64 4,525 4,730 4,525 60,952 282,429,047
극동유화 (014530) 3,360 -15 -.44 3,360 3,370 3,295 145,507 482,711,985
태경비케이 (014580) 4,455 -85 -1.87 4,400 4,490 4,400 80,789 358,587,323
한솔케미칼 (014680) 123,200 -2100 -1.68 119,000 126,900 118,300 130,852 16,218,375,650
사조씨푸드 (014710) 5,070 -130 -2.5 5,130 5,180 4,950 47,047 238,476,280
HL D&I (014790) 2,230 -50 -2.19 2,295 2,325 2,230 88,023 199,564,337
동원시스템즈 (014820) 35,250 -1200 -3.29 35,000 35,700 34,850 29,029 1,019,851,950
동원시스템즈우 (014825) 17,630 -40 -.23 17,720 17,730 17,520 297 5,239,610
유니드 (014830) 79,100 -3900 -4.7 81,000 81,500 78,000 55,461 4,412,978,500
성문전자 (014910) 1,117 11 .99 1,089 1,117 1,080 36,805 40,219,361
성문전자우 (014915) 4,580 0 0 4,580 4,580 4,580 1 4,580
인디에프 (014990) 747 -21 -2.73 758 758 727 206,350 153,032,142
이스타코 (015020) 1,700 -117 -6.44 1,760 1,850 1,671 1,580,680 2,743,011,941
대창단조 (015230) 5,410 -50 -.92 5,300 5,450 5,270 41,198 220,468,625
에이엔피 (015260) 495 -6 -1.2 502 502 495 27,767 13,782,853
예스코홀딩스 (015360) 48,300 -400 -.82 48,400 48,800 48,250 6,047 293,519,400
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,250 -450 -1.98 22,250 22,600 21,950 1,443,824 32,117,011,900
일진홀딩스 (015860) 3,620 -45 -1.23 3,615 3,645 3,580 67,097 241,771,456
태경산업 (015890) 4,745 -60 -1.25 4,750 4,795 4,700 48,404 229,149,447
대현 (016090) 2,260 -10 -.44 2,200 2,260 2,200 52,982 118,257,616
삼성증권 (016360) 44,550 -1100 -2.41 44,600 45,250 44,350 301,849 13,460,179,575
KG스틸 (016380) 6,770 -110 -1.6 6,750 6,830 6,500 263,266 1,774,873,440
한세예스24홀딩스 (016450) 4,035 0 0 3,990 4,035 3,950 26,170 104,070,175
환인제약 (016580) 11,460 -40 -.35 11,490 11,490 11,380 13,498 154,124,675
신대양제지 (016590) 6,220 70 1.14 6,110 6,230 6,050 27,636 170,105,050
DB금융투자 (016610) 5,920 130 2.25 5,940 6,060 5,870 179,323 1,067,687,775
대성홀딩스 (016710) 7,020 -80 -1.13 7,030 7,100 7,000 7,275 51,191,405
두올 (016740) 3,160 -10 -.32 3,120 3,180 3,100 37,039 116,229,560
퍼시스 (016800) 43,050 -400 -.92 42,700 43,800 42,150 894 38,577,700
웅진 (016880) 842 -25 -2.88 855 905 815 483,458 408,667,094
광명전기 (017040) 1,388 -21 -1.49 1,389 1,409 1,361 132,723 182,595,310
명문제약 (017180) 1,616 -28 -1.7 1,601 1,638 1,599 37,079 59,656,145
우신시스템 (017370) 5,850 -130 -2.17 5,810 5,950 5,790 31,862 186,367,135
서울가스 (017390) 49,350 -150 -.3 49,700 49,700 49,250 1,649 81,361,250
수산중공업 (017550) 1,987 -10 -.5 1,983 1,989 1,955 67,632 133,385,989
SK텔레콤 (017670) 55,600 500 .91 55,000 55,600 55,000 450,300 24,907,699,150
현대엘리베이 (017800) 53,200 -1200 -2.21 53,400 54,300 52,800 79,173 4,220,223,700
풀무원 (017810) 17,460 230 1.33 16,720 17,490 16,500 201,783 3,474,526,810
DS단석 (017860) 26,200 -1000 -3.68 26,250 26,400 25,800 276,420 7,226,902,575
광전자 (017900) 1,766 -21 -1.18 1,750 1,807 1,750 18,183 32,173,573
E1 (017940) 59,900 -1100 -1.8 60,700 60,700 59,800 12,092 725,010,800
한국카본 (017960) 15,360 -390 -2.48 15,100 15,620 14,970 545,095 8,324,395,030
애경산업 (018250) 14,140 20 .14 13,900 14,300 13,880 48,687 687,981,500
삼성에스디에스 (018260) 118,500 -1100 -.92 118,000 119,800 117,100 106,466 12,617,960,200
조일알미늄 (018470) 1,625 -15 -.91 1,598 1,633 1,580 550,581 887,287,177
동원금속 (018500) 1,765 -89 -4.8 1,787 1,869 1,760 836,983 1,504,214,123
SK가스 (018670) 237,500 -1500 -.63 236,500 242,000 234,000 12,873 3,067,912,250
한온시스템 (018880) 4,085 -145 -3.43 4,100 4,165 4,080 1,373,921 5,644,999,303
신풍제약 (019170) 8,200 -40 -.49 8,150 8,200 7,880 188,075 1,516,289,785
신풍제약우 (019175) 12,570 -430 -3.31 12,390 12,690 12,390 2,947 36,627,300
티에이치엔 (019180) 3,045 -60 -1.93 3,095 3,095 2,990 118,217 356,659,519
세아특수강 (019440) 13,440 -290 -2.11 13,350 13,660 13,350 5,317 71,611,100
엑시큐어하이트론 (019490) 711 22 3.19 660 718 628 1,787,092 1,227,706,885
대교 (019680) 2,140 35 1.66 2,105 2,145 2,070 30,528 64,305,000
대교우B (019685) 1,240 -4 -.32 1,224 1,245 1,221 1,187 1,461,405
한섬 (020000) 15,920 -270 -1.67 16,020 16,100 15,790 36,619 581,792,185
키다리스튜디오 (020120) 3,640 15 .41 3,540 3,670 3,520 85,914 310,722,666
롯데에너지머티리얼즈 (020150) 27,050 -900 -3.22 27,100 27,250 26,350 113,778 3,057,506,700
아시아나항공 (020560) 10,630 -250 -2.3 10,550 10,850 10,520 133,828 1,429,939,945
일진디스플 (020760) 865 -14 -1.59 878 878 855 61,489 52,885,463
서원 (021050) 1,275 -22 -1.7 1,255 1,280 1,251 187,564 236,782,652
코웨이 (021240) 79,800 -600 -.75 79,000 80,500 78,400 133,046 10,575,571,500
세원정공 (021820) 7,780 -50 -.64 7,810 7,940 7,700 13,110 101,613,505
포스코DX (022100) 26,200 600 2.34 24,600 26,600 24,500 5,603,830 145,835,541,925
삼원강재 (023000) 2,340 0 0 2,315 2,380 2,310 4,140 9,704,780
MH에탄올 (023150) 4,990 -20 -.4 4,970 5,000 4,875 10,953 54,039,079
한국종합기술 (023350) 5,200 -100 -1.89 5,170 5,420 5,140 55,901 290,731,555
동남합성 (023450) 34,000 -200 -.58 34,200 34,200 33,700 891 30,312,550
롯데쇼핑 (023530) 67,500 -400 -.59 66,200 68,100 65,500 65,703 4,429,919,850
다우기술 (023590) 21,900 250 1.15 21,450 22,000 21,000 119,791 2,576,954,300
인지컨트롤스 (023800) 5,720 -120 -2.05 5,800 5,800 5,650 30,871 175,699,955
인팩 (023810) 5,720 -100 -1.72 5,800 5,800 5,560 14,120 79,703,385
에쓰씨엔지니어링 (023960) 1,285 -20 -1.53 1,289 1,297 1,259 84,542 107,779,794
WISCOM (024070) 1,830 26 1.44 1,800 1,835 1,774 21,887 39,267,671
디씨엠 (024090) 11,400 -200 -1.72 11,540 11,540 11,270 6,545 74,769,155
기업은행 (024110) 15,530 -120 -.77 15,500 15,680 15,460 1,192,851 18,586,930,320
콜마홀딩스 (024720) 6,990 -20 -.29 6,960 7,050 6,900 25,971 180,593,810
대원화성 (024890) 961 -9 -.93 970 970 950 82,865 79,358,485
덕양산업 (024900) 2,705 -85 -3.05 2,770 2,770 2,685 127,378 345,295,529
KPX케미칼 (025000) 44,350 -350 -.78 44,700 44,700 44,000 18,666 827,624,400
SJM홀딩스 (025530) 3,065 -10 -.33 3,070 3,070 3,035 3,935 12,017,505
한국단자 (025540) 67,100 -1000 -1.47 67,000 68,100 65,700 39,520 2,634,704,350
미래산업 (025560) 774 -2 -.26 768 777 761 470,891 361,123,129
제이준코스메틱 (025620) 3,700 -95 -2.5 3,785 3,785 3,700 7,855 29,141,112
한솔홈데코 (025750) 830 -12 -1.43 833 835 804 513,637 421,373,500
이구산업 (025820) 4,620 -175 -3.65 4,615 4,715 4,550 650,050 3,014,287,179
남해화학 (025860) 6,350 -150 -2.31 6,390 6,500 6,350 88,193 562,782,085
한국주강 (025890) 1,747 -6 -.34 1,753 1,758 1,737 8,651 15,084,330
스틱인베스트먼트 (026890) 7,160 -60 -.83 7,030 7,170 6,990 88,365 625,100,720
부국철강 (026940) 2,480 -55 -2.17 2,535 2,535 2,435 60,878 151,412,137
동서 (026960) 25,350 -300 -1.17 24,900 25,750 24,900 74,085 1,880,132,725
BGF (027410) 3,365 -80 -2.32 3,400 3,420 3,330 129,424 432,746,089
마니커 (027740) 861 8 .94 853 887 853 307,892 268,378,961
한국제지 (027970) 805 -5 -.62 804 809 797 79,232 63,478,034
삼성E&A (028050) 18,350 280 1.55 17,650 18,380 17,620 2,156,573 39,180,615,625
동아지질 (028100) 13,620 -140 -1.02 13,630 13,670 13,470 22,938 310,709,545
삼성물산 (028260) 119,200 -3000 -2.45 119,500 120,200 118,200 203,070 24,229,162,150
삼성물산우B (02826K) 88,000 -1000 -1.12 88,100 88,500 87,400 3,413 299,218,800
팬오션 (028670) 3,935 -30 -.76 3,880 3,960 3,835 2,057,998 8,070,742,174
케이씨 (029460) 18,450 -250 -1.34 18,000 18,460 17,860 7,670 138,987,805
신도리코 (029530) 38,300 -300 -.78 38,300 38,350 38,050 18,907 723,985,750
삼성카드 (029780) 42,700 -600 -1.39 42,850 43,050 42,500 47,394 2,021,764,700
제일기획 (030000) 17,420 -80 -.46 17,290 17,450 17,260 296,437 5,153,422,500
NICE평가정보 (030190) 12,500 -210 -1.65 12,710 12,710 12,460 87,223 1,095,424,370
KT (030200) 47,550 -700 -1.45 47,750 48,150 47,400 348,493 16,742,806,775
다올투자증권 (030210) 3,085 -25 -.8 3,075 3,112 3,020 73,004 224,476,760
교보증권 (030610) 6,660 -90 -1.33 6,700 6,705 6,570 111,639 741,658,675
동원수산 (030720) 4,990 -5 -.1 4,950 5,030 4,950 2,507 12,467,045
신세계인터내셔날 (031430) 10,230 -190 -1.82 10,260 10,440 10,150 77,535 792,923,645
신세계푸드 (031440) 31,750 -150 -.47 31,500 31,900 31,250 8,903 280,109,200
콤텍시스템 (031820) 598 -7 -1.16 601 605 593 237,118 141,955,886
롯데관광개발 (032350) 7,890 -60 -.75 7,750 7,980 7,700 304,052 2,384,508,605
황금에스티 (032560) 5,130 40 .79 5,060 5,140 5,030 8,431 42,948,880
LG유플러스 (032640) 10,450 -80 -.76 10,400 10,530 10,330 646,973 6,772,618,235
삼성생명 (032830) 83,100 -1700 -2 83,200 84,100 82,500 274,168 22,764,240,900
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 13,100 -10 -.08 12,560 13,140 12,540 93,795 1,194,482,660
체시스 (033250) 1,119 -49 -4.2 1,154 1,156 1,119 387,782 437,508,686
유나이티드제약 (033270) 19,080 -270 -1.4 19,450 19,450 18,850 35,139 667,548,520
SJG세종 (033530) 4,230 -65 -1.51 4,165 4,280 4,145 37,170 155,580,094
KT&G (033780) 96,000 -1700 -1.74 96,700 97,700 96,000 178,155 17,206,401,400
무학 (033920) 6,550 -10 -.15 6,520 6,740 6,400 48,484 314,897,510
두산에너빌리티 (034020) 25,550 -700 -2.67 25,150 25,700 24,650 8,281,822 208,113,673,475
SBS (034120) 21,400 150 .71 20,700 21,450 20,500 59,145 1,247,888,975
LG디스플레이 (034220) 9,110 -10 -.11 8,980 9,230 8,950 1,051,273 9,532,925,590
파라다이스 (034230) 11,060 80 .73 10,780 11,130 10,720 212,639 2,319,724,970
NICE (034310) 11,550 30 .26 11,410 11,580 11,400 26,836 309,304,715
인천도시가스 (034590) 24,650 200 .82 24,450 24,750 24,350 15,488 381,717,875
SK (034730) 137,000 -3200 -2.28 137,300 138,500 135,600 118,290 16,177,147,400
SK우 (03473K) 122,300 -1500 -1.21 123,500 123,500 120,300 845 102,723,900
한국토지신탁 (034830) 1,004 -12 -1.18 1,016 1,016 1,000 179,857 180,917,787
HS애드 (035000) 7,270 -70 -.95 7,310 7,330 7,270 34,312 250,360,770
백산 (035150) 14,910 -100 -.67 14,800 15,070 14,760 40,964 610,696,760
강원랜드 (035250) 16,790 -180 -1.06 16,680 16,880 16,670 617,183 10,343,287,235
NAVER (035420) 212,500 -2500 -1.16 205,500 214,500 205,000 586,599 123,590,048,500
신세계 I&C (035510) 12,740 40 .31 12,370 12,880 12,370 148,351 1,879,874,970
카카오 (035720) 44,100 -1300 -2.86 43,900 44,700 43,550 2,486,551 109,672,759,675
콘텐트리중앙 (036420) 8,600 -280 -3.15 8,520 8,770 8,420 71,289 609,285,425
한국가스공사 (036460) 36,850 -1700 -4.41 37,500 38,450 36,500 1,016,827 37,816,982,850
SNT홀딩스 (036530) 31,050 -400 -1.27 30,500 31,350 30,500 24,264 750,429,100
엔씨소프트 (036570) 159,300 -3300 -2.03 158,900 160,900 157,300 70,825 11,255,627,650
팜스코 (036580) 2,100 -40 -1.87 2,120 2,160 2,095 19,189 40,675,485
YG PLUS (037270) 5,040 -120 -2.33 4,935 5,160 4,905 1,350,926 6,808,949,109
LG헬로비전 (037560) 2,365 -20 -.84 2,340 2,380 2,335 92,239 216,798,787
광주신세계 (037710) 29,950 -350 -1.16 30,250 30,250 29,900 26,136 785,089,375
하나투어 (039130) 56,100 -600 -1.06 55,000 56,200 55,000 94,808 5,284,124,600
키움증권 (039490) 119,000 -200 -.17 117,500 120,000 114,700 79,206 9,414,070,100
HDC랩스 (039570) 8,860 60 .68 8,800 8,860 8,620 14,678 129,229,880
상신브레이크 (041650) 2,950 -5 -.17 2,840 2,960 2,840 17,965 52,018,770
한화오션 (042660) 78,000 -1800 -2.26 76,900 79,000 75,950 26,261,988 1,601,386,876,800
HD현대인프라코어 (042670) 9,800 160 1.66 9,320 10,070 9,260 6,463,661 62,623,699,890
한미반도체 (042700) 86,100 -1300 -1.49 83,000 87,000 82,400 664,444 56,010,565,350
주연테크 (044380) 340 -9 -2.58 346 348 340 88,061 30,150,909
KSS해운 (044450) 8,830 -170 -1.89 8,970 8,980 8,720 77,467 683,749,520
코스맥스비티아이 (044820) 9,470 -270 -2.77 9,590 9,590 9,400 4,795 45,491,410
대우건설 (047040) 3,435 -120 -3.38 3,500 3,500 3,420 681,620 2,352,579,206
포스코인터내셔널 (047050) 58,800 -2000 -3.29 59,100 64,800 58,800 4,165,360 257,802,682,550
유니온머티리얼 (047400) 2,160 -25 -1.14 2,120 2,180 2,120 104,830 225,274,497
한국항공우주 (047810) 85,000 1200 1.43 81,600 85,400 81,200 2,090,585 174,478,371,450
동원F&B (049770) 33,050 -500 -1.49 33,500 33,750 32,700 38,725 1,286,059,500
우진플라임 (049800) 2,035 15 .74 2,020 2,040 2,000 6,731 13,605,305
한전KPS (051600) 40,850 -900 -2.16 40,850 41,350 40,250 158,578 6,461,412,200
진양화학 (051630) 4,050 20 .5 3,905 4,155 3,905 110,140 447,309,745
LG생활건강 (051900) 323,000 4000 1.25 310,000 324,500 308,000 68,787 21,979,946,000
LG생활건강우 (051905) 125,600 -700 -.55 124,800 126,900 123,000 15,587 1,951,097,650
LG화학 (051910) 238,000 -9000 -3.64 237,500 246,000 236,000 247,839 59,362,336,000
LG화학우 (051915) 112,500 -4000 -3.43 111,900 114,000 110,000 71,434 8,027,729,550
한전기술 (052690) 62,800 -2700 -4.12 64,000 64,000 62,000 152,743 9,575,125,200
스카이라이프 (053210) 4,430 -50 -1.12 4,440 4,480 4,340 22,311 97,868,906
한미글로벌 (053690) 16,690 -160 -.95 16,300 16,810 16,300 81,978 1,354,224,310
테이팩스 (055490) 13,910 -300 -2.11 13,900 14,200 13,750 9,087 126,497,520
신한지주 (055550) 45,000 -600 -1.32 44,900 45,400 44,700 1,316,172 59,252,398,250
현대홈쇼핑 (057050) 50,700 0 0 50,600 50,800 49,500 12,733 641,644,400
포스코스틸리온 (058430) 44,800 -1600 -3.45 45,250 48,750 44,300 675,395 31,504,805,350
세아홀딩스 (058650) 95,500 -1000 -1.04 96,400 96,400 95,000 48 4,591,500
다스코 (058730) 3,065 -50 -1.61 3,110 3,110 2,995 40,252 123,059,998
KTcs (058850) 2,705 -75 -2.7 2,700 2,740 2,655 282,081 758,862,699
KTis (058860) 2,605 -35 -1.33 2,605 2,610 2,570 148,527 384,731,924
HL홀딩스 (060980) 36,800 -250 -.67 36,500 36,850 36,350 7,943 290,514,825
산일전기 (062040) 61,000 -300 -.49 58,800 61,900 58,700 340,394 20,482,347,950
종근당바이오 (063160) 20,150 -250 -1.23 20,350 20,350 19,710 12,099 241,528,730
현대로템 (064350) 92,200 -100 -.11 88,800 93,000 88,400 1,264,062 115,277,386,150
LG씨엔에스 (064400) 50,700 200 .4 48,950 51,500 48,800 526,969 26,571,033,800
SNT모티브 (064960) 24,350 -750 -2.99 24,650 25,000 24,250 33,110 810,507,175
LG전자 (066570) 81,800 3300 4.2 76,900 82,700 75,600 1,312,797 105,446,161,200
LG전자우 (066575) 38,800 700 1.84 37,600 38,950 37,350 64,370 2,469,412,350
엘앤에프 (066970) 79,800 4700 6.26 71,500 79,800 70,200 650,665 48,549,132,450
세이브존I&C (067830) 2,185 -40 -1.8 2,225 2,225 2,160 31,473 69,096,910
셀트리온 (068270) 183,400 200 .11 180,500 184,900 180,300 460,822 84,126,073,850
삼성출판사 (068290) 14,830 10 .07 14,580 14,880 14,450 8,050 118,200,905
TKG휴켐스 (069260) 16,030 -180 -1.11 16,050 16,200 15,970 45,998 738,393,660
대호에이엘 (069460) 1,272 -19 -1.47 1,284 1,285 1,232 94,073 119,051,725
대웅제약 (069620) 120,900 -2500 -2.03 121,600 121,900 119,400 21,444 2,586,744,550
한세엠케이 (069640) 1,129 -3 -.27 1,121 1,280 1,106 97,629 115,898,542
DSR제강 (069730) 3,525 -100 -2.76 3,570 3,625 3,525 66,836 237,638,305
현대백화점 (069960) 60,200 600 1.01 58,500 60,400 58,500 77,845 4,658,514,050
모나용평 (070960) 3,940 -80 -1.99 3,905 3,975 3,860 153,686 600,342,304
한국금융지주 (071050) 73,800 -700 -.94 73,400 74,600 73,000 107,772 7,945,532,550
한국금융지주우 (071055) 53,800 -900 -1.65 54,200 54,200 53,400 36,424 1,958,861,500
하이스틸 (071090) 4,110 -240 -5.52 4,105 4,195 4,105 887,027 3,673,379,130
지역난방공사 (071320) 50,100 -900 -1.76 50,800 53,200 49,600 22,168 1,113,355,950
롯데하이마트 (071840) 7,690 -20 -.26 7,580 7,780 7,580 24,187 185,279,575
코아스 (071950) 10,100 990 10.87 10,150 10,400 9,310 164,452 1,632,990,385
HD현대마린엔진 (071970) 29,400 -350 -1.18 28,700 30,050 28,150 2,068,205 60,171,560,400
유엔젤 (072130) 5,820 -60 -1.02 5,710 5,900 5,410 298,387 1,690,554,280
농심홀딩스 (072710) 65,500 200 .31 65,100 65,800 64,400 5,005 324,677,150
금호타이어 (073240) 4,885 -80 -1.61 4,840 4,925 4,840 367,315 1,792,365,956
이엔플러스 (074610) 785 40 5.37 736 835 716 1,055,530 821,533,740
새론오토모티브 (075180) 3,495 0 0 3,490 3,495 3,425 10,647 36,689,600
세진중공업 (075580) 7,860 -140 -1.75 7,760 7,880 7,620 593,006 4,590,665,795
유니퀘스트 (077500) 6,080 -190 -3.03 6,100 6,240 5,980 92,129 559,488,120
STX엔진 (077970) 26,150 -1100 -4.04 26,300 26,650 25,750 455,103 11,917,548,975
텔코웨어 (078000) 9,000 -40 -.44 9,070 9,270 8,970 2,140 19,320,510
에이블씨엔씨 (078520) 7,090 -60 -.84 7,030 7,120 6,930 46,393 326,212,085
GS (078930) 36,500 -750 -2.01 36,300 36,750 36,100 365,731 13,303,887,800
GS우 (078935) 36,300 0 0 36,150 36,300 36,000 6,178 222,901,400
CJ CGV (079160) 4,990 -40 -.8 4,990 5,010 4,920 304,638 1,516,381,218
현대리바트 (079430) 7,350 -120 -1.61 7,400 7,450 7,290 36,707 269,505,300
LIG넥스원 (079550) 309,000 -7000 -2.22 306,000 311,500 304,000 291,104 89,549,789,000
전진건설로봇 (079900) 57,000 -900 -1.55 55,800 60,700 55,500 688,912 40,134,849,100
휴비스 (079980) 2,645 60 2.32 2,585 2,770 2,580 150,677 402,928,862
일진다이아 (081000) 11,550 -80 -.69 11,480 11,790 11,300 9,014 102,885,640
휠라홀딩스 (081660) 37,250 450 1.22 36,250 37,250 36,050 83,633 3,084,471,300
동양생명 (082640) 4,995 -165 -3.2 5,080 5,100 4,975 308,762 1,546,906,783
한화엔진 (082740) 25,000 -700 -2.72 24,800 25,500 24,100 2,983,482 73,970,638,300
그린케미칼 (083420) 6,360 -110 -1.7 6,330 6,420 6,120 67,673 427,119,585
대한제강 (084010) 15,630 -270 -1.7 15,580 15,730 15,350 50,745 789,175,210
동양고속 (084670) 7,190 -90 -1.24 7,280 7,300 7,180 1,803 13,041,620
이월드 (084680) 1,335 -27 -1.98 1,345 1,345 1,300 142,528 189,124,776
대상홀딩스 (084690) 11,230 -80 -.71 11,070 11,540 10,960 439,667 4,973,694,860
대상홀딩스우 (084695) 21,450 -550 -2.5 21,350 22,000 21,250 21,092 454,510,450
TBH글로벌 (084870) 1,123 -6 -.53 1,035 1,136 1,035 99,916 108,174,247
엔케이 (085310) 921 -2 -.22 900 928 892 281,073 254,470,499
미래에셋생명 (085620) 4,470 -25 -.56 4,450 4,480 4,400 23,306 103,647,328
현대글로비스 (086280) 123,300 -4000 -3.14 124,500 125,000 122,400 165,446 20,429,744,050
하나금융지주 (086790) 58,800 -500 -.84 58,300 59,600 58,200 638,980 37,726,669,400
이리츠코크렙 (088260) 4,280 -45 -1.04 4,270 4,325 4,250 19,565 83,669,810
한화생명 (088350) 2,555 -85 -3.22 2,590 2,605 2,545 1,414,990 3,628,434,740
진도 (088790) 1,813 -3 -.17 1,798 1,816 1,798 5,073 9,157,823
맥쿼리인프라 (088980) 11,150 -130 -1.15 11,180 11,190 11,100 880,996 9,815,617,845
HDC현대EP (089470) 3,540 -15 -.42 3,515 3,565 3,495 15,133 53,194,112
제주항공 (089590) 7,030 -60 -.85 7,050 7,070 6,970 190,015 1,330,816,000
롯데렌탈 (089860) 29,100 300 1.04 28,700 29,300 28,550 63,042 1,826,507,150
평화산업 (090080) 1,249 18 1.46 1,249 1,281 1,155 913,674 1,124,885,214
노루페인트 (090350) 7,550 -120 -1.56 7,600 7,640 7,450 43,993 330,483,400
노루페인트우 (090355) 12,170 70 .58 12,190 12,190 12,150 152 1,852,390
메타랩스 (090370) 1,384 1 .07 1,385 1,419 1,345 34,269 47,052,141
아모레퍼시픽 (090430) 112,800 -1600 -1.4 111,100 114,000 111,100 235,907 26,562,507,000
아모레퍼시픽우 (090435) 34,850 -150 -.43 34,750 35,200 34,250 26,710 927,047,375
비에이치 (090460) 14,890 -150 -1 14,650 15,020 14,480 223,374 3,272,960,340
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,430 -35 -1.42 2,415 2,440 2,400 628,574 1,518,967,324
디아이씨 (092200) 4,495 -65 -1.43 4,370 4,530 4,335 230,050 1,022,268,559
KEC (092220) 776 -15 -1.9 765 783 760 544,653 418,878,030
KPX홀딩스 (092230) 55,100 -600 -1.08 55,300 55,700 54,800 2,293 126,447,700
기신정기 (092440) 2,415 15 .63 2,390 2,430 2,380 17,743 42,772,385
동양피스톤 (092780) 4,570 -10 -.22 4,640 4,645 4,485 9,813 44,372,120
넥스틸 (092790) 17,020 640 3.91 15,960 17,220 15,960 1,220,739 20,563,110,240
LF (093050) 15,180 -320 -2.06 15,490 15,490 15,000 78,620 1,190,411,240
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,110 -80 -3.65 2,120 2,240 2,095 1,036,086 2,233,125,182
후성 (093370) 4,445 -115 -2.52 4,450 4,480 4,350 443,820 1,964,077,836
효성ITX (094280) 11,840 -20 -.17 11,850 11,850 11,770 3,405 40,214,790
맵스리얼티1 (094800) 4,220 -30 -.71 4,260 4,260 4,220 12,051 50,940,800
AJ네트웍스 (095570) 3,920 -20 -.51 3,865 3,920 3,845 89,905 348,280,069
웅진씽크빅 (095720) 1,547 -10 -.64 1,545 1,556 1,533 76,449 117,608,428
JW홀딩스 (096760) 3,020 -50 -1.63 3,045 3,070 2,985 125,459 376,998,767
SK이노베이션 (096770) 134,400 -1300 -.96 133,400 137,000 131,000 373,162 50,049,907,850
SK이노베이션우 (096775) 80,900 -400 -.49 81,300 81,700 78,600 4,109 332,830,250
HJ중공업 (097230) 8,550 -300 -3.39 8,590 8,750 8,320 2,298,198 19,595,630,675
엠씨넥스 (097520) 24,400 150 .62 23,800 24,450 23,550 197,144 4,756,495,250
CJ제일제당 (097950) 257,000 -2000 -.77 253,000 259,500 253,000 86,665 22,241,643,750
CJ제일제당 우 (097955) 132,800 100 .08 132,000 132,800 130,900 2,504 330,665,900
SK오션플랜트 (100090) 15,190 -150 -.98 15,190 15,630 14,710 164,682 2,503,443,835
비상교육 (100220) 4,835 -85 -1.73 4,910 4,910 4,750 42,173 202,965,700
진양홀딩스 (100250) 3,020 -5 -.17 3,020 3,020 2,975 47,834 143,460,900
SNT에너지 (100840) 34,150 -1200 -3.39 33,950 35,300 32,800 352,401 11,988,166,250
인바이오젠 (101140) 7,240 60 .84 7,140 7,270 7,000 11,379 81,559,450
해태제과식품 (101530) 6,340 10 .16 6,250 6,370 6,160 45,022 282,161,105
동성케미컬 (102260) 3,805 -20 -.52 3,800 3,820 3,765 38,459 145,505,958
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,730 -90 -.76 11,800 11,820 11,500 23,817 276,938,475
풍산 (103140) 65,400 -800 -1.21 63,500 65,800 63,400 425,616 27,686,556,500
일진전기 (103590) 27,000 -450 -1.64 26,100 27,250 26,100 424,273 11,301,084,825
한국철강 (104700) 8,100 -130 -1.58 8,200 8,230 7,990 34,963 281,937,230
KB금융 (105560) 77,400 -1100 -1.4 78,000 78,300 76,500 1,259,132 97,375,635,550
한세실업 (105630) 12,370 50 .41 12,040 12,400 12,010 76,965 942,719,730
우진 (105840) 7,690 -120 -1.54 7,630 7,740 7,490 148,600 1,127,683,545
미원홀딩스 (107590) 72,900 -400 -.55 73,200 73,200 72,600 417 30,412,400
LX세미콘 (108320) 57,800 -2700 -4.46 59,000 59,300 57,700 60,323 3,514,581,350
LX하우시스 (108670) 30,550 -400 -1.29 30,550 30,550 30,100 18,233 553,354,825
LX하우시스우 (108675) 17,950 -250 -1.37 18,250 18,250 17,900 1,359 24,505,270
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,820 190 2.49 7,460 7,860 7,460 25,503 197,662,110
동인기연 (111380) 15,310 -280 -1.8 15,200 15,360 15,120 4,192 63,731,710
영원무역 (111770) 46,650 -150 -.32 45,800 47,450 45,800 97,563 4,572,304,100
씨에스윈드 (112610) 36,000 -1000 -2.7 36,100 36,950 35,400 204,156 7,339,975,450
GKL (114090) 11,080 -130 -1.16 10,990 11,110 10,910 144,268 1,585,181,170
대성에너지 (117580) 7,920 -60 -.75 7,900 7,960 7,850 60,526 478,137,115
메타케어 (118000) 295 -6 -1.99 304 307 291 302,165 89,613,538
KC코트렐 (119650) 475 -4 -.84 482 482 450 117,091 55,068,374
조선선재 (120030) 99,700 -2500 -2.45 102,200 102,200 99,000 2,569 256,676,300
코오롱인더 (120110) 32,400 -1050 -3.14 32,300 32,650 31,900 115,618 3,726,023,175
코오롱인더우 (120115) 19,620 -110 -.56 19,670 19,800 19,580 3,330 65,335,620
아이마켓코리아 (122900) 7,870 -30 -.38 7,890 7,930 7,800 19,322 151,725,020
한국화장품 (123690) 6,710 50 .75 6,510 6,730 6,400 59,361 389,204,745
SJM (123700) 2,920 0 0 2,900 2,945 2,885 11,406 33,212,464
한국자산신탁 (123890) 2,525 -10 -.39 2,520 2,530 2,500 147,210 369,655,495
현대퓨처넷 (126560) 3,385 -30 -.88 3,400 3,400 3,350 71,714 241,802,321
수산인더스트리 (126720) 20,250 -250 -1.22 20,050 20,350 19,950 40,135 805,607,610
대성산업 (128820) 3,325 -20 -.6 3,315 3,340 3,250 82,032 270,632,875
한미약품 (128940) 244,000 -5500 -2.2 244,000 246,000 241,500 62,486 15,227,694,750
인터지스 (129260) 2,520 -20 -.79 2,500 2,530 2,475 121,876 303,693,927
한전산업 (130660) 10,700 -260 -2.37 10,610 10,840 10,500 147,319 1,568,267,745
화인베스틸 (133820) 1,121 -26 -2.27 1,137 1,213 1,121 64,512 74,805,344
미원화학 (134380) 78,700 600 .77 78,300 78,900 77,200 40 3,114,400
시디즈 (134790) 24,200 0 0 24,250 24,600 24,050 1,799 43,739,700
선진 (136490) 5,770 -50 -.86 5,770 5,940 5,610 94,379 546,629,365
에스디바이오센서 (137310) 9,910 -220 -2.17 9,950 10,110 9,850 92,323 916,623,095
메리츠금융지주 (138040) 118,100 -1600 -1.34 116,000 119,800 116,000 233,002 27,706,229,650
코오롱ENP (138490) 5,980 -70 -1.16 5,880 6,000 5,830 41,445 244,243,320
BNK금융지주 (138930) 10,350 10 .1 10,100 10,420 10,100 854,181 8,809,276,330
DGB금융지주 (139130) 8,730 -180 -2.02 8,810 8,880 8,700 415,128 3,635,864,905
이마트 (139480) 83,600 -1000 -1.18 82,700 85,600 82,500 243,864 20,550,770,400
아주스틸 (139990) 4,240 -125 -2.86 4,305 4,305 4,150 26,158 110,426,290
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,900 -5 -.26 1,905 1,920 1,900 2,658 5,061,005
다이나믹디자인 (145210) 787 -107 -11.97 879 879 778 662,244 547,188,511
케이탑리츠 (145270) 987 11 1.13 970 1,000 966 369,024 364,245,391
덴티움 (145720) 60,700 -1600 -2.57 60,800 61,600 60,200 46,031 2,792,854,250
삼양사 (145990) 45,200 -250 -.55 44,900 45,400 44,750 11,977 539,175,175
삼양사우 (145995) 29,300 50 .17 29,600 29,600 29,200 200 5,860,000
한국ANKOR유전 (152550) 286 -2 -.69 284 290 284 1,006,762 288,932,533
DSR (155660) 3,970 -40 -1 3,985 3,985 3,910 12,966 51,146,923
애경케미칼 (161000) 7,280 -220 -2.93 7,250 7,400 7,150 347,670 2,523,515,000
한국타이어앤테크놀로지 (161390) 38,800 -550 -1.4 38,800 39,550 38,550 337,116 13,165,493,200
한국콜마 (161890) 61,500 -400 -.65 60,100 62,500 59,500 230,850 14,085,164,300
동일고무벨트 (163560) 7,570 -60 -.79 7,410 7,600 7,350 42,536 316,906,480
한국패러랠 (168490) 105 1 .96 105 107 104 2,913,373 305,997,626
동아에스티 (170900) 46,400 -650 -1.38 46,400 46,500 45,850 19,747 911,324,900
JB금융지주 (175330) 16,580 -80 -.48 16,300 16,700 16,200 313,509 5,183,293,780
PI첨단소재 (178920) 18,750 -150 -.79 18,110 18,860 18,000 74,273 1,377,384,550
한진칼 (180640) 81,900 900 1.11 77,000 83,200 77,000 55,604 4,527,337,200
한진칼우 (18064K) 23,550 250 1.07 23,300 23,750 23,300 77 1,816,250
NHN (181710) 18,840 -550 -2.84 19,200 19,200 18,830 67,596 1,281,998,565
아세아시멘트 (183190) 10,340 -20 -.19 10,350 10,400 10,120 51,760 533,128,030
종근당 (185750) 77,800 -1200 -1.52 77,900 78,300 77,400 37,307 2,900,453,150
더블유게임즈 (192080) 45,950 -1050 -2.23 46,300 46,650 45,550 69,401 3,198,035,075
쿠쿠홀딩스 (192400) 22,200 -600 -2.63 22,800 22,900 22,050 16,346 365,581,175
드림텍 (192650) 7,100 -50 -.7 7,000 7,120 6,940 151,361 1,061,824,415
코스맥스 (192820) 174,500 2500 1.45 165,900 179,400 165,600 157,133 27,290,598,542
제이에스코퍼레이션 (194370) 16,800 400 2.44 16,250 17,050 15,900 154,752 2,573,899,550
해성디에스 (195870) 27,450 -1000 -3.51 27,750 28,100 27,200 95,917 2,644,947,500
서연이화 (200880) 12,630 -280 -2.17 12,730 12,730 12,400 121,229 1,523,207,415
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 42,100 -150 -.36 41,050 42,100 40,900 164,590 6,829,521,650
삼성바이오로직스 (207940) 1,068,000 -15000 -1.39 1,060,000 1,080,000 1,055,000 46,479 49,760,979,500
디와이파워 (210540) 12,620 -100 -.79 12,500 12,690 12,270 42,657 530,391,750
SK디앤디 (210980) 8,320 90 1.09 8,230 8,330 8,020 53,189 436,891,640
한솔제지 (213500) 8,910 -60 -.67 8,830 8,930 8,770 53,000 468,771,565
이노션 (214320) 18,400 -20 -.11 18,380 18,480 18,180 86,364 1,583,250,570
금호에이치티 (214330) 600 -6 -.99 552 606 550 355,195 209,898,351
경보제약 (214390) 6,440 220 3.54 6,200 6,440 6,080 28,499 175,937,720
토니모리 (214420) 8,130 -150 -1.81 8,010 8,530 8,000 1,065,829 8,805,358,365
잇츠한불 (226320) 11,150 -230 -2.02 11,300 11,370 10,960 33,070 368,284,300
현대코퍼레이션홀딩스 (227840) 10,380 -150 -1.42 10,520 10,560 10,360 23,993 250,053,295
LS에코에너지 (229640) 34,950 -450 -1.27 33,800 35,000 33,800 128,024 4,425,604,600
JW생명과학 (234080) 10,490 -60 -.57 10,460 10,510 10,350 22,932 238,459,635
두산밥캣 (241560) 50,300 300 .6 48,300 50,600 48,000 251,225 12,470,358,650
화승엔터프라이즈 (241590) 8,450 -330 -3.76 8,520 8,670 8,360 426,039 3,613,676,355
에이플러스에셋 (244920) 4,000 5 .13 3,995 4,025 3,915 74,759 296,787,892
솔루엠 (248070) 17,090 80 .47 16,750 17,140 16,580 71,805 1,211,572,905
샘표식품 (248170) 26,650 -300 -1.11 27,150 27,800 26,550 39,448 1,069,460,150
일동제약 (249420) 11,070 -160 -1.42 10,860 11,210 10,860 36,699 405,849,000
넷마블 (251270) 40,100 -1050 -2.55 40,000 40,550 39,800 189,695 7,614,567,975
크래프톤 (259960) 346,000 -4500 -1.28 340,000 351,000 339,500 132,761 45,949,554,250
크라운제과 (264900) 8,030 -70 -.86 8,040 8,040 7,940 6,569 52,499,045
크라운제과우 (26490K) 9,380 10 .11 9,420 9,440 9,140 1,401 12,925,750
HD현대 (267250) 73,800 -2600 -3.4 74,600 75,800 72,900 181,722 13,435,766,650
HD현대일렉트릭 (267260) 330,000 -12000 -3.51 328,000 333,000 320,500 249,493 81,847,151,250
HD현대건설기계 (267270) 76,900 100 .13 73,500 78,000 73,400 226,204 17,167,462,900
경동도시가스 (267290) 17,460 -100 -.57 17,450 17,530 17,420 6,067 105,876,110
아시아나IDT (267850) 11,200 -70 -.62 11,250 11,250 11,050 15,625 173,631,805
미원에스씨 (268280) 147,000 2100 1.45 144,900 147,900 144,900 1,554 227,281,300
오리온 (271560) 109,200 1600 1.49 105,900 109,700 105,300 118,327 12,844,392,850
일진하이솔루스 (271940) 14,360 -270 -1.85 14,470 14,570 14,230 60,820 874,727,265
제일약품 (271980) 10,550 -110 -1.03 10,670 10,770 10,550 3,926 41,773,290
한화시스템 (272210) 38,000 -1650 -4.16 38,600 39,500 37,400 8,404,554 321,243,764,600
진에어 (272450) 9,800 -220 -2.2 9,800 9,960 9,760 162,558 1,595,142,415
삼양패키징 (272550) 14,180 -150 -1.05 14,270 14,270 14,150 10,716 152,073,035
에이피알 (278470) 65,800 500 .77 64,000 68,000 63,600 1,164,741 77,029,326,600
롯데웰푸드 (280360) 116,200 -1900 -1.61 115,700 118,000 115,300 12,532 1,459,998,200
케이씨텍 (281820) 33,350 -200 -.6 32,500 33,500 31,600 52,308 1,704,684,475
BGF리테일 (282330) 104,700 1100 1.06 102,100 105,400 102,000 58,614 6,130,016,850
쿠쿠홈시스 (284740) 21,150 -300 -1.4 20,800 22,100 20,800 25,594 541,689,150
SK케미칼 (285130) 41,800 -1500 -3.46 42,500 42,500 41,500 28,505 1,193,727,350
SK케미칼우 (28513K) 20,050 70 .35 19,650 20,050 19,650 1,731 34,387,700
롯데이노베이트 (286940) 19,700 -250 -1.25 19,700 19,750 19,350 24,884 485,783,045
하나제약 (293480) 10,280 -120 -1.15 10,390 10,390 10,240 15,930 164,208,640
신한알파리츠 (293940) 5,960 -70 -1.16 5,990 5,990 5,910 125,004 744,234,495
HDC현대산업개발 (294870) 20,950 -350 -1.64 20,900 21,450 20,650 539,232 11,355,832,225
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 236,500 -10000 -4.06 240,000 245,000 236,500 16,168 3,866,750,750
효성중공업 (298040) 423,000 500 .12 410,000 425,000 402,000 69,368 28,592,115,000
HS효성첨단소재 (298050) 185,100 -4600 -2.42 183,800 186,300 182,000 11,396 2,097,373,500
에어부산 (298690) 2,200 -45 -2 2,225 2,240 2,195 195,506 431,532,156
한일시멘트 (300720) 16,350 180 1.11 16,010 16,420 15,930 122,858 1,996,760,010
SK바이오사이언스 (302440) 40,650 -950 -2.28 40,400 41,000 40,250 203,937 8,281,209,575
세아제강 (306200) 193,500 -1600 -.82 188,500 197,000 188,200 44,581 8,564,016,550
현대오토에버 (307950) 129,600 -700 -.54 128,300 131,000 127,300 38,972 5,052,563,400
씨티알모빌리티 (308170) 5,630 -70 -1.23 5,560 5,710 5,500 5,044 28,093,915
우리금융지주 (316140) 15,980 -130 -.81 15,940 16,080 15,850 1,545,311 24,710,814,635
자이에스앤디 (317400) 3,255 -30 -.91 3,285 3,285 3,170 27,117 87,049,455
HD현대에너지솔루션 (322000) 25,650 -550 -2.1 25,600 25,750 25,100 76,068 1,932,284,325
카카오뱅크 (323410) 22,550 -550 -2.38 22,450 22,700 22,300 387,227 8,724,933,225
SK바이오팜 (326030) 105,100 -2200 -2.05 104,400 106,200 103,700 156,340 16,423,395,750
HD현대중공업 (329180) 297,500 -11000 -3.57 298,500 303,000 290,000 347,863 103,282,487,250
롯데리츠 (330590) 3,450 -60 -1.71 3,480 3,510 3,440 260,971 905,843,478
이지스밸류리츠 (334890) 4,360 -80 -1.8 4,440 4,440 4,160 102,280 445,144,208
두산퓨얼셀 (336260) 15,790 -200 -1.25 15,550 15,900 15,300 225,421 3,504,755,845
두산퓨얼셀1우 (33626K) 4,600 -40 -.86 4,600 4,635 4,560 5,978 27,419,230
두산퓨얼셀2우B (33626L) 7,670 -100 -1.29 7,730 7,730 7,580 605 4,611,260
솔루스첨단소재 (336370) 9,240 -260 -2.74 9,110 9,370 9,090 102,753 947,428,765
솔루스첨단소재1우 (33637K) 1,979 -21 -1.05 1,990 1,990 1,904 26,794 52,183,578
솔루스첨단소재2우B (33637L) 4,050 20 .5 3,970 4,055 3,880 8,151 32,160,245
NH프라임리츠 (338100) 4,520 -10 -.22 4,490 4,520 4,485 26,939 121,449,765
교촌에프앤비 (339770) 5,770 -40 -.69 5,750 5,810 5,640 104,023 596,701,790
KCC글라스 (344820) 31,600 50 .16 31,250 31,700 31,200 25,398 797,754,900
제이알글로벌리츠 (348950) 2,620 -55 -2.06 2,660 2,670 2,605 486,686 1,275,099,405
이지스레지던스리츠 (350520) 4,130 -20 -.48 4,155 4,160 4,120 30,370 125,562,904
하이브 (352820) 237,000 -2000 -.84 231,000 242,000 231,000 167,065 39,641,126,750
대덕전자 (353200) 16,810 -440 -2.55 16,700 16,890 16,420 368,905 6,160,512,545
대덕전자1우 (35320K) 8,000 10 .13 7,880 8,000 7,870 4,445 35,064,610
코람코라이프인프라리츠 (357120) 4,455 -30 -.67 4,450 4,490 4,415 56,033 248,500,046
미래에셋맵스리츠 (357250) 2,675 -25 -.93 2,695 2,695 2,640 33,551 89,159,400
마스턴프리미어리츠 (357430) 1,507 -5 -.33 1,506 1,510 1,504 22,072 33,242,340
SK아이이테크놀로지 (361610) 26,300 -950 -3.49 26,400 26,450 25,800 138,785 3,622,717,350
티와이홀딩스 (363280) 2,340 -30 -1.27 2,330 2,365 2,305 44,623 103,684,785
티와이홀딩스우 (36328K) 3,870 25 .65 3,845 3,870 3,795 1,057 4,076,150
ESR켄달스퀘어리츠 (365550) 4,835 -90 -1.83 4,880 4,900 4,705 114,639 555,882,254
한컴라이프케어 (372910) 3,365 -85 -2.46 3,365 3,440 3,315 125,976 422,080,985
LG에너지솔루션 (373220) 341,000 -8500 -2.43 338,500 344,500 336,000 150,783 51,394,119,750
DL이앤씨 (375500) 44,450 -450 -1 43,850 45,000 43,600 245,282 10,882,764,450
DL이앤씨우 (37550K) 17,200 -270 -1.55 17,000 17,400 17,000 3,138 53,728,130
DL이앤씨2우(전환) (37550L) 27,150 250 .93 26,800 27,150 26,000 1,852 49,290,850
디앤디플랫폼리츠 (377190) 3,250 -35 -1.07 3,280 3,280 3,190 83,260 268,469,175
카카오페이 (377300) 30,800 -950 -2.99 30,500 31,100 30,350 244,892 7,514,523,825
바이오노트 (377740) 4,800 -35 -.72 4,810 4,820 4,705 84,695 404,873,770
화승알앤에이 (378850) 3,165 -15 -.47 3,095 3,175 3,090 58,114 182,279,924
케이카 (381970) 12,690 -10 -.08 12,630 12,750 12,440 76,103 957,230,785
F&F (383220) 71,000 -500 -.7 69,700 72,300 68,300 61,300 4,368,544,950
LX홀딩스 (383800) 6,550 -70 -1.06 6,590 6,600 6,530 120,493 789,886,080
LX홀딩스1우 (38380K) 8,020 20 .25 7,880 8,110 7,880 1,160 9,330,110
SK리츠 (395400) 5,010 -80 -1.57 5,080 5,100 4,925 347,161 1,743,547,190
미래에셋글로벌리츠 (396690) 2,785 -35 -1.24 2,820 2,820 2,600 73,801 203,707,439
NH올원리츠 (400760) 3,595 -5 -.14 3,595 3,595 3,530 41,504 147,516,745
SK스퀘어 (402340) 87,700 -1500 -1.68 85,100 88,400 84,500 285,069 24,672,571,650
쏘카 (403550) 14,310 -480 -3.25 14,620 14,770 13,550 8,647 124,272,810
신한서부티엔디리츠 (404990) 3,095 -10 -.32 3,100 3,100 3,060 123,590 379,296,894
KB발해인프라 (415640) 7,240 80 1.12 7,100 7,240 7,070 41,926 300,111,070
코람코더원리츠 (417310) 4,940 -20 -.4 4,960 4,970 4,905 27,075 133,404,357
KB스타리츠 (432320) 3,735 -60 -1.58 3,795 3,795 3,695 48,127 179,095,987
HD현대마린솔루션 (443060) 138,300 -6700 -4.62 139,600 143,300 137,800 151,921 21,166,670,700
유니드비티플러스 (446070) 3,870 160 4.31 3,820 4,000 3,745 180,835 700,753,857
삼성FN리츠 (448730) 4,635 -30 -.64 4,665 4,665 4,595 22,726 105,114,273
에코프로머티 (450080) 74,300 -1800 -2.37 72,800 74,400 72,400 559,456 41,152,122,450
코오롱모빌리티그룹 (450140) 2,605 130 5.25 2,410 2,680 2,380 2,209,430 5,678,978,530
코오롱모빌리티그룹우 (45014K) 4,490 80 1.81 4,305 4,490 4,300 7,809 34,228,790
한화리츠 (451800) 3,735 10 .27 3,720 3,735 3,685 267,987 996,552,854
한화갤러리아 (452260) 1,229 -13 -1.05 1,224 1,238 1,209 333,862 407,075,008
한화갤러리아우 (45226K) 2,480 25 1.02 2,420 2,495 2,420 1,616 4,022,685
현대그린푸드 (453340) 13,750 -170 -1.22 13,910 14,020 13,700 40,872 565,462,360
두산로보틱스 (454910) 62,700 0 0 60,500 63,000 60,100 242,847 14,972,035,800
OCI (456040) 58,400 -1700 -2.83 58,600 58,700 57,500 51,583 3,000,812,300
이수스페셜티케미컬 (457190) 50,600 -1600 -3.07 49,700 51,000 48,450 721,390 35,801,630,450
동국씨엠 (460850) 6,940 -30 -.43 6,880 6,960 6,750 86,065 591,046,430
동국제강 (460860) 9,440 -110 -1.15 9,350 9,585 9,330 168,438 1,591,446,740
조선내화 (462520) 14,410 0 0 14,350 14,410 13,800 6,192 88,172,760
시프트업 (462870) 54,500 -2700 -4.72 56,200 56,700 54,200 332,943 18,319,801,800
STX그린로지스 (465770) 8,510 -370 -4.17 8,700 8,870 8,350 91,165 773,098,480
SK이터닉스 (475150) 14,500 100 .69 13,850 14,680 13,810 251,739 3,629,142,175
더본코리아 (475560) 28,500 -700 -2.4 29,000 29,000 28,250 75,811 2,161,658,350
신한글로벌액티브리츠 (481850) 1,558 -25 -1.58 1,556 1,579 1,545 69,745 108,486,959
엠앤씨솔루션 (484870) 86,100 2100 2.5 80,500 87,400 77,600 182,307 14,985,476,050
HS효성 (487570) 30,250 -300 -.98 30,150 30,350 29,500 7,529 224,925,300
한화비전 (489790) 49,350 1000 2.07 45,900 49,700 45,100 1,662,138 78,855,429,625
GS피앤엘 (499790) 19,330 -670 -3.35 19,700 19,990 19,200 61,917 1,207,042,960
엘브이엠씨홀딩스 (900140) 1,685 -44 -2.54 1,685 1,700 1,656 269,635 451,497,634
프레스티지바이오파마 (950210) 13,330 70 .53 13,130 13,360 12,700 46,301 606,379,815

Leave a Comment