KOSPI 20250319

KOSPI 일별 조회 데이터 [963] (2025-03-19)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,170 -40 -.64 6,230 6,240 6,050 36,616 225,568,450
KR모터스 (000040) 385 -9 -2.28 386 391 383 155,731 60,196,360
경방 (000050) 6,580 10 .15 6,590 6,590 6,490 5,606 36,676,330
삼양홀딩스 (000070) 60,200 100 .17 60,100 60,500 59,900 18,375 1,107,477,550
삼양홀딩스우 (000075) 59,100 -100 -.17 59,200 59,200 59,000 1,350 79,878,800
하이트진로 (000080) 19,430 70 .36 19,280 19,460 19,270 94,967 1,843,676,780
하이트진로2우B (000087) 15,220 0 0 15,210 15,240 15,100 318 4,836,300
유한양행 (000100) 127,800 1300 1.03 126,700 128,500 126,100 563,585 71,712,318,600
유한양행우 (000105) 112,000 1000 .9 110,000 112,700 110,000 6,781 757,614,050
CJ대한통운 (000120) 88,900 300 .34 87,900 90,300 87,600 42,373 3,782,613,250
하이트진로홀딩스 (000140) 8,610 20 .23 8,590 8,640 8,550 10,041 86,365,075
하이트진로홀딩스우 (000145) 10,170 0 0 10,070 10,170 10,070 207 2,085,190
두산 (000150) 321,000 -22000 -6.41 343,000 343,500 319,000 205,041 67,085,862,750
두산우 (000155) 145,600 -5600 -3.7 152,900 152,900 145,600 18,433 2,723,015,100
두산2우B (000157) 135,100 -3200 -2.31 140,000 140,000 133,500 2,212 300,490,600
성창기업지주 (000180) 1,287 7 .55 1,287 1,290 1,277 21,151 27,146,088
DL (000210) 35,650 550 1.57 35,250 36,700 34,850 64,607 2,320,214,025
DL우 (000215) 19,470 110 .57 19,360 19,790 19,200 151 2,925,330
유유제약 (000220) 4,485 15 .34 4,440 4,535 4,405 39,497 175,878,617
유유제약1우 (000225) 4,745 -40 -.84 4,790 4,790 4,717 6,442 30,555,234
유유제약2우B (000227) 9,480 -80 -.84 9,520 9,520 9,460 459 4,357,080
일동홀딩스 (000230) 6,320 110 1.77 6,200 6,430 6,170 31,426 197,917,755
한국앤컴퍼니 (000240) 16,580 350 2.16 16,170 16,640 16,170 173,177 2,853,692,785
기아 (000270) 97,100 700 .73 96,500 97,200 95,500 1,094,424 105,788,560,179
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,260 70 .49 14,190 14,260 13,980 13,999 197,070,170
노루홀딩스우 (000325) 28,700 200 .7 28,700 28,700 28,150 163 4,658,850
한화손해보험 (000370) 4,230 10 .24 4,220 4,245 4,190 147,329 622,248,385
삼화페인트 (000390) 6,400 -100 -1.54 6,500 6,550 6,400 303,492 1,960,556,530
롯데손해보험 (000400) 1,808 7 .39 1,799 1,815 1,786 86,178 155,525,428
대원강업 (000430) 3,640 -10 -.27 3,650 3,670 3,635 38,564 140,744,206
CR홀딩스 (000480) 5,280 0 0 5,280 5,290 5,240 12,530 65,912,685
대동 (000490) 12,080 -310 -2.5 12,300 12,380 12,050 275,685 3,369,000,025
가온전선 (000500) 51,300 -1200 -2.29 52,500 52,800 51,000 53,883 2,777,371,950
삼일제약 (000520) 12,880 630 5.14 12,100 12,900 12,040 267,799 3,348,476,560
흥국화재 (000540) 3,330 25 .76 3,300 3,340 3,290 28,245 93,783,825
흥국화재우 (000545) 5,070 -100 -1.93 5,170 5,170 5,060 6,313 32,009,830
CS홀딩스 (000590) 72,400 200 .28 71,500 73,000 71,300 537 38,886,700
동아쏘시오홀딩스 (000640) 98,000 -1400 -1.41 99,500 99,500 97,400 14,476 1,420,047,400
천일고속 (000650) 39,200 100 .26 38,750 39,200 38,600 198 7,687,950
SK하이닉스 (000660) 205,500 2500 1.23 202,000 209,500 201,000 3,102,000 637,177,605,000
영풍 (000670) 487,000 -2500 -.51 495,000 495,000 483,000 3,472 1,700,472,000
LS네트웍스 (000680) 4,105 -10 -.24 4,130 4,170 4,045 458,422 1,874,889,377
유수홀딩스 (000700) 5,460 -10 -.18 5,500 5,510 5,380 11,642 63,508,415
현대건설 (000720) 33,800 250 .75 33,750 34,200 33,700 537,446 18,229,779,725
현대건설우 (000725) 49,150 150 .31 48,500 49,500 48,500 970 47,684,500
이화산업 (000760) 10,500 10 .1 10,540 10,790 10,350 4,207 44,289,440
삼성화재 (000810) 397,500 3000 .76 394,500 398,000 393,000 84,233 33,319,415,750
삼성화재우 (000815) 293,000 0 0 293,000 294,500 291,000 9,036 2,651,527,750
화천기공 (000850) 28,000 0 0 28,050 28,250 27,900 2,489 69,708,000
강남제비스코 (000860) 23,950 0 0 24,200 24,200 23,850 9,835 235,871,150
한화 (000880) 48,650 50 .1 50,000 50,600 48,050 468,512 22,911,158,850
한화우 (000885) 40,700 -300 -.73 42,000 42,000 40,600 421 17,259,950
한화3우B (00088K) 19,970 70 .35 20,000 20,150 19,650 59,764 1,188,914,395
보해양조 (000890) 443 0 0 443 445 439 138,157 60,966,121
유니온 (000910) 5,220 -60 -1.14 5,250 5,260 5,160 255,498 1,326,841,765
전방 (000950) 19,250 -230 -1.18 19,480 19,480 19,230 154 2,976,590
한국주철관 (000970) 6,310 40 .64 6,270 6,330 6,230 31,334 197,132,300
DB하이텍 (000990) 46,550 -100 -.21 47,000 48,150 46,550 323,555 15,371,037,200
페이퍼코리아 (001020) 705 4 .57 701 706 696 4,557 3,201,380
CJ (001040) 127,300 0 0 127,600 133,000 122,900 246,943 31,563,795,600
CJ우 (001045) 66,000 -200 -.3 66,200 67,500 64,900 6,769 448,041,300
CJ4우(전환) (00104K) 97,200 -700 -.72 98,000 100,100 94,400 24,226 2,346,706,900
JW중외제약 (001060) 21,950 -200 -.9 22,100 22,150 21,850 39,463 866,362,425
JW중외제약우 (001065) 28,250 -100 -.35 28,050 28,250 28,050 105 2,951,450
JW중외제약2우B (001067) 60,800 0 0 0 0 0 0 0
대한방직 (001070) 5,280 30 .57 5,250 5,280 5,200 2,669 13,978,875
만호제강 (001080) 25,050 50 .2 24,750 25,950 24,400 3,228 81,481,300
LX인터내셔널 (001120) 25,850 50 .19 26,000 26,050 25,750 95,696 2,477,285,250
대한제분 (001130) 129,000 100 .08 131,400 131,400 128,900 512 66,211,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,600 5 .19 2,595 2,605 2,575 233,534 605,126,789
금호전기 (001210) 700 10 1.45 693 721 690 96,640 67,764,661
동국홀딩스 (001230) 7,680 30 .39 7,650 7,720 7,640 17,345 133,222,135
GS글로벌 (001250) 2,635 -5 -.19 2,730 2,745 2,595 2,321,927 6,163,667,321
남광토건 (001260) 8,070 -200 -2.42 8,270 8,340 8,060 29,533 239,885,115
부국증권 (001270) 26,950 0 0 26,800 26,950 26,750 565 15,166,375
부국증권우 (001275) 21,900 50 .23 21,850 21,900 21,850 713 15,614,100
상상인증권 (001290) 423 2 .48 419 430 419 214,857 91,114,526
백광산업 (001340) 6,930 120 1.76 6,910 6,980 6,770 131,207 903,711,480
삼성제약 (001360) 1,568 -14 -.88 1,574 1,590 1,550 219,283 342,222,833
SG글로벌 (001380) 3,370 135 4.17 3,240 3,525 3,230 3,390,921 11,488,831,404
KG케미칼 (001390) 3,890 40 1.04 3,825 3,910 3,825 73,222 283,776,074
태원물산 (001420) 3,350 -65 -1.9 3,390 3,445 3,350 2,584 8,734,385
세아베스틸지주 (001430) 19,800 -120 -.6 19,800 20,200 19,630 80,861 1,599,341,360
대한전선 (001440) 12,640 -180 -1.4 12,700 12,930 12,610 1,232,375 15,706,872,650
현대해상 (001450) 23,250 50 .22 23,300 23,550 23,200 172,770 4,027,753,250
BYC (001460) 27,150 -50 -.18 27,200 27,450 27,100 157 4,275,300
BYC우 (001465) 12,620 120 .96 12,540 12,620 12,450 1,376 17,235,770
삼부토건 (001470) 444 5 1.14 454 464 435 10,645,912 4,793,633,356
현대차증권 (001500) 5,780 -20 -.34 5,800 5,840 5,780 436,251 2,531,342,295
SK증권 (001510) 468 -3 -.64 471 471 466 296,375 138,986,722
SK증권우 (001515) 1,714 0 0 1,721 1,721 1,700 6,197 10,561,040
동양 (001520) 615 -2 -.32 620 620 613 176,593 108,788,171
동양우 (001525) 4,075 -55 -1.33 4,115 4,115 4,055 247 1,008,790
동양2우B (001527) 8,450 140 1.68 8,250 8,450 8,220 132 1,094,370
DI동일 (001530) 45,100 -800 -1.74 45,800 46,100 45,100 40,092 1,820,710,600
조비 (001550) 10,450 -20 -.19 10,420 10,480 10,370 2,861 29,899,600
제일연마 (001560) 9,020 50 .56 9,100 9,100 8,800 7,633 67,705,410
금양 (001570) 11,520 -450 -3.76 11,810 12,220 11,430 2,172,980 25,490,594,485
케이비아이동국실업 (001620) 487 0 0 494 494 484 27,032 13,218,854
종근당홀딩스 (001630) 43,500 400 .93 43,200 44,900 43,150 4,339 189,548,600
대상 (001680) 24,800 400 1.64 24,400 25,000 24,350 121,508 3,004,344,925
대상우 (001685) 17,770 250 1.43 17,630 17,850 17,530 11,706 206,845,870
신영증권 (001720) 80,000 -400 -.5 80,900 81,200 80,000 4,546 366,700,200
SK네트웍스 (001740) 4,425 45 1.03 4,400 4,465 4,375 223,888 991,942,369
한양증권 (001750) 12,500 500 4.17 12,000 12,500 11,940 58,969 723,102,315
한양증권우 (001755) 12,800 300 2.4 12,540 12,840 12,450 3,279 41,386,790
SHD (001770) 14,790 -200 -1.33 14,990 14,990 14,790 1,580 23,469,990
알루코 (001780) 2,280 15 .66 2,265 2,300 2,260 415,823 948,482,828
대한제당 (001790) 2,840 55 1.97 2,820 2,850 2,800 479,785 1,356,772,553
대한제당우 (001795) 2,305 15 .66 2,290 2,310 2,270 8,522 19,538,065
오리온홀딩스 (001800) 15,780 490 3.2 15,290 15,860 15,220 446,869 7,021,407,765
삼화콘덴서 (001820) 28,000 100 .36 27,850 28,250 27,750 37,262 1,043,015,800
KISCO홀딩스 (001940) 19,800 120 .61 19,680 19,840 19,510 7,335 143,854,595
코오롱 (002020) 29,900 2700 9.93 27,350 30,550 25,950 714,006 20,395,210,350
코오롱우 (002025) 16,630 500 3.1 16,080 16,750 15,750 28,920 471,731,300
아세아 (002030) 264,000 0 0 264,000 265,500 261,000 1,201 315,674,000
비비안 (002070) 788 0 0 787 794 782 113,174 89,208,650
경농 (002100) 9,210 -20 -.22 9,160 9,260 9,160 9,331 86,139,390
고려산업 (002140) 2,770 -30 -1.07 2,790 2,815 2,755 176,868 491,351,582
도화엔지니어링 (002150) 6,650 -10 -.15 6,740 6,740 6,640 18,188 121,239,645
삼양통상 (002170) 48,200 400 .84 47,450 48,750 47,450 7,842 378,306,250
한국수출포장 (002200) 2,750 0 0 2,770 2,770 2,710 46,908 127,898,515
동성제약 (002210) 3,870 -5 -.13 3,850 3,875 3,815 29,214 112,422,752
한일철강 (002220) 1,890 -12 -.63 1,904 1,914 1,883 1,878 3,554,360
고려제강 (002240) 17,660 -40 -.23 17,700 17,800 17,650 8,139 143,948,720
아세아제지 (002310) 7,440 200 2.76 7,250 7,440 7,230 201,522 1,478,863,755
한진 (002320) 19,510 0 0 19,460 19,630 19,460 8,895 173,605,160
넥센타이어 (002350) 5,460 20 .37 5,400 5,490 5,400 104,949 570,662,335
넥센타이어1우B (002355) 2,825 0 0 2,825 2,825 2,790 7,228 20,252,980
SH에너지화학 (002360) 473 -3 -.63 476 479 470 184,408 87,262,275
KCC (002380) 283,000 4500 1.62 278,500 286,500 278,500 28,006 7,958,324,250
한독 (002390) 11,260 -60 -.53 11,300 11,350 11,240 11,416 128,690,650
범양건영 (002410) 2,045 -155 -7.05 2,215 2,220 2,040 1,438,500 3,009,715,322
세기상사 (002420) 5,080 10 .2 5,040 5,110 5,030 792 4,004,520
삼익악기 (002450) 1,179 -1 -.08 1,195 1,195 1,165 99,190 116,633,872
HS화성 (002460) 9,740 -10 -.1 9,850 9,880 9,650 11,896 116,037,060
조흥 (002600) 164,500 1000 .61 163,500 165,200 163,200 15 2,457,300
제일파마홀딩스 (002620) 7,820 -580 -6.9 8,200 8,320 7,820 127,700 1,021,369,010
오리엔트바이오 (002630) 1,636 -195 -10.65 1,831 1,850 1,634 13,962,787 24,113,232,052
동일제강 (002690) 1,227 -10 -.81 1,250 1,250 1,221 15,984 19,614,020
신일전자 (002700) 1,463 5 .34 1,458 1,473 1,454 83,736 122,400,469
TCC스틸 (002710) 26,600 -350 -1.3 26,750 27,500 26,600 133,707 3,604,561,375
국제약품 (002720) 4,700 -10 -.21 4,705 4,720 4,675 59,504 279,332,038
보락 (002760) 1,081 -20 -1.82 1,085 1,094 1,077 170,789 185,077,432
진흥기업 (002780) 774 -11 -1.4 783 789 770 270,193 209,775,166
진흥기업우B (002785) 3,145 10 .32 3,200 3,200 3,145 592 1,868,255
진흥기업2우B (002787) 9,630 -10 -.1 9,710 9,710 9,500 169 1,610,340
아모레G (002790) 21,450 0 0 21,550 21,700 21,400 84,840 1,823,946,250
아모레G우 (002795) 9,140 20 .22 9,110 9,140 9,060 4,829 43,886,510
아모레G3우(전환) (00279K) 18,150 50 .28 18,110 18,160 18,070 3,974 72,068,170
삼영무역 (002810) 13,530 10 .07 13,520 13,530 13,400 19,266 259,785,995
SUN&L (002820) 2,735 -65 -2.32 2,885 2,885 2,730 22,689 62,571,495
미원상사 (002840) 184,400 1000 .55 183,400 186,800 181,900 1,652 303,361,700
신풍 (002870) 1,413 148 11.7 1,263 1,577 1,253 8,660,340 12,560,786,088
대유에이텍 (002880) 910 -38 -4.01 950 959 890 90,060 83,337,405
TYM (002900) 4,885 -145 -2.88 4,960 5,000 4,885 199,335 979,139,277
유성기업 (002920) 1,834 -1 -.05 1,871 1,871 1,834 26,346 48,563,661
한국쉘석유 (002960) 310,000 500 .16 311,000 312,500 309,500 2,254 701,149,000
금호건설 (002990) 2,540 -15 -.59 2,580 2,590 2,540 20,035 51,326,430
금호건설우 (002995) 12,530 -80 -.63 12,430 12,590 12,430 835 10,413,850
부광약품 (003000) 4,615 0 0 4,615 4,745 4,595 99,548 461,060,967
혜인 (003010) 5,120 -70 -1.35 5,160 5,200 5,110 39,524 202,795,195
세아제강지주 (003030) 256,500 -4000 -1.54 257,500 261,000 250,000 21,241 5,401,628,500
에이프로젠바이오로직스 (003060) 813 8 .99 805 827 791 451,679 363,548,596
코오롱글로벌 (003070) 8,960 60 .67 8,960 8,970 8,840 17,252 153,451,785
코오롱글로벌우 (003075) 15,670 140 .9 15,450 15,670 15,350 831 12,832,690
성보화학 (003080) 2,445 5 .2 2,445 2,450 2,435 497 1,211,350
대웅 (003090) 20,150 100 .5 20,150 20,250 19,900 15,130 303,182,810
일성아이에스 (003120) 15,290 10 .07 15,300 15,300 15,250 1,076 16,430,415
디아이 (003160) 15,220 1060 7.49 14,050 15,560 13,750 2,594,419 39,001,642,675
일신방직 (003200) 8,100 60 .75 8,040 8,140 8,010 10,002 80,853,780
대원제약 (003220) 14,030 -30 -.21 14,080 14,080 14,000 60,675 851,198,705
삼양식품 (003230) 921,000 -5000 -.54 931,000 958,000 918,000 75,091 70,419,528,500
태광산업 (003240) 741,000 3000 .41 742,000 749,000 734,000 475 352,531,000
흥아해운 (003280) 1,645 -33 -1.97 1,678 1,678 1,638 1,453,523 2,400,096,491
한일홀딩스 (003300) 14,130 50 .36 14,080 14,230 14,020 10,075 142,163,710
한국화장품제조 (003350) 49,000 -550 -1.11 49,500 49,900 48,650 41,523 2,038,828,675
유화증권 (003460) 2,315 -5 -.22 2,315 2,325 2,305 10,224 23,698,160
유화증권우 (003465) 2,335 0 0 2,320 2,335 2,320 1,012 2,362,720
유안타증권 (003470) 2,820 -10 -.35 2,830 2,855 2,815 241,347 684,062,611
유안타증권우 (003475) 3,070 25 .82 3,050 3,095 3,030 50,627 154,693,380
한진중공업홀딩스 (003480) 3,560 5 .14 3,555 3,565 3,480 46,920 165,099,234
대한항공 (003490) 22,750 50 .22 22,700 22,800 22,600 940,872 21,353,362,300
대한항공우 (003495) 22,200 300 1.37 21,950 22,550 21,800 4,958 109,146,775
영진약품 (003520) 1,997 -1 -.05 1,998 2,010 1,996 49,943 99,807,121
한화투자증권 (003530) 3,495 20 .58 3,455 3,500 3,450 509,411 1,768,574,283
한화투자증권우 (003535) 6,000 -30 -.5 6,030 6,030 5,910 1,646 9,836,680
대신증권 (003540) 17,250 -60 -.35 17,310 17,400 17,240 136,646 2,365,367,460
대신증권우 (003545) 16,190 50 .31 16,140 16,200 16,140 95,030 1,537,014,545
대신증권2우B (003547) 15,580 20 .13 15,560 15,580 15,540 59,132 920,439,030
LG (003550) 70,200 1400 2.03 69,000 71,300 69,000 460,270 32,430,480,800
LG우 (003555) 57,500 300 .52 57,200 57,700 57,200 14,893 856,714,150
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 34,900 -50 -.14 34,950 36,150 34,750 83,081 2,927,198,725
HLB글로벌 (003580) 3,830 -175 -4.37 4,000 4,000 3,780 312,159 1,205,332,455
방림 (003610) 3,860 -10 -.26 3,850 3,890 3,775 156,173 597,113,000
KG모빌리티 (003620) 3,775 70 1.89 3,680 3,850 3,670 471,871 1,783,891,877
미창석유 (003650) 100,700 100 .1 99,800 101,700 99,500 1,501 150,288,500
포스코퓨처엠 (003670) 142,200 4700 3.42 136,900 146,200 136,200 425,808 60,672,675,400
한성기업 (003680) 4,870 50 1.04 4,800 4,900 4,795 19,182 93,004,270
코리안리 (003690) 8,100 -10 -.12 8,150 8,150 8,060 210,589 1,706,078,225
삼영 (003720) 4,120 -35 -.84 4,130 4,205 4,075 148,719 613,871,205
진양산업 (003780) 8,170 -610 -6.95 8,750 8,770 8,170 218,752 1,828,815,315
대한화섬 (003830) 112,200 600 .54 111,500 112,400 111,100 314 35,033,600
보령 (003850) 9,480 -20 -.21 9,510 9,590 9,440 63,380 602,250,725
남양유업 (003920) 71,700 -1600 -2.18 73,700 73,700 71,200 12,639 912,063,500
남양유업우 (003925) 37,500 -500 -1.32 38,050 38,350 37,200 6,036 226,892,075
사조대림 (003960) 40,800 500 1.24 40,250 41,550 40,000 32,333 1,327,455,350
롯데정밀화학 (004000) 40,650 250 .62 40,650 41,300 40,400 29,502 1,204,321,675
현대제철 (004020) 28,650 -700 -2.39 29,400 29,450 28,400 698,341 20,168,337,150
SG세계물산 (004060) 319 0 0 318 320 316 208,904 66,458,693
신흥 (004080) 14,670 20 .14 14,650 14,670 14,600 148 2,167,110
한국석유 (004090) 12,980 -70 -.54 12,980 13,040 12,860 77,031 996,956,520
태양금속 (004100) 2,730 -65 -2.33 2,790 2,835 2,705 427,514 1,172,203,186
태양금속우 (004105) 4,430 -130 -2.85 4,560 4,560 4,430 15,020 66,790,140
동방 (004140) 2,275 -35 -1.52 2,300 2,320 2,247 306,748 697,053,871
한솔홀딩스 (004150) 2,475 15 .61 2,460 2,495 2,455 42,809 105,970,915
신세계 (004170) 147,400 -200 -.14 148,800 148,900 146,800 20,003 2,950,107,650
NPC (004250) 3,985 0 0 3,955 4,010 3,955 14,633 58,155,398
NPC우 (004255) 2,385 15 .63 2,375 2,385 2,365 2,547 6,036,755
남성 (004270) 1,110 27 2.49 1,083 1,110 1,074 42,033 45,853,940
현대약품 (004310) 3,285 25 .77 3,270 3,295 3,260 56,653 185,704,420
세방 (004360) 11,800 -100 -.84 11,850 11,900 11,770 21,436 253,335,290
세방우 (004365) 7,700 -20 -.26 7,720 7,720 7,670 224 1,725,600
농심 (004370) 422,000 22000 5.5 402,000 431,000 399,500 76,199 32,172,173,500
삼익THK (004380) 11,200 -120 -1.06 11,200 11,750 10,960 426,143 4,832,735,595
서울식품 (004410) 141 0 0 141 141 140 706,153 99,156,167
서울식품우 (004415) 1,206 4 .33 1,195 1,210 1,195 763 917,028
송원산업 (004430) 12,360 360 3 11,910 12,360 11,880 44,377 545,239,375
삼일씨엔에스 (004440) 4,165 5 .12 4,180 4,275 4,125 36,159 151,384,500
삼화왕관 (004450) 30,600 -300 -.97 30,850 31,200 30,550 1,428 44,026,250
세방전지 (004490) 70,600 600 .86 69,700 70,700 69,500 34,421 2,417,299,850
깨끗한나라 (004540) 2,305 -40 -1.71 2,350 2,385 2,300 187,583 434,781,037
깨끗한나라우 (004545) 11,900 90 .76 11,980 11,980 11,900 1,677 19,956,550
현대비앤지스틸 (004560) 13,180 -40 -.3 13,170 13,270 13,060 40,755 536,279,085
삼천리 (004690) 89,900 400 .45 89,800 90,200 89,400 6,062 544,748,700
조광피혁 (004700) 51,800 -200 -.38 52,100 52,100 51,500 971 50,203,900
한솔테크닉스 (004710) 4,310 120 2.86 4,180 4,355 4,180 94,567 407,335,373
팜젠사이언스 (004720) 4,130 15 .36 4,115 4,145 4,075 11,302 46,500,355
써니전자 (004770) 2,250 -60 -2.6 2,300 2,320 2,225 491,812 1,114,250,542
효성 (004800) 48,750 350 .72 48,400 48,950 48,350 16,093 783,028,625
덕성 (004830) 7,330 -70 -.95 7,400 7,530 7,290 382,931 2,836,075,275
덕성우 (004835) 11,030 -350 -3.08 11,380 11,380 11,030 15,374 171,250,300
DRB동일 (004840) 4,160 -40 -.95 4,180 4,200 4,120 21,526 89,252,315
티웨이홀딩스 (004870) 712 -2 -.28 714 725 706 377,705 269,233,932
동일산업 (004890) 40,400 -100 -.25 40,600 40,700 40,400 1,179 47,710,800
조광페인트 (004910) 5,940 50 .85 5,880 5,940 5,860 13,868 81,872,540
씨아이테크 (004920) 1,035 10 .98 1,017 1,045 999 83,204 84,667,101
한신공영 (004960) 6,290 20 .32 6,310 6,320 6,240 2,672 16,734,235
신라교역 (004970) 8,720 0 0 8,720 8,750 8,680 4,356 37,981,050
성신양회 (004980) 7,230 -10 -.14 7,260 7,290 7,220 17,990 130,342,545
성신양회우 (004985) 11,150 230 2.11 10,920 11,150 10,720 871 9,488,280
롯데지주 (004990) 23,250 100 .43 23,250 23,300 23,100 55,662 1,292,301,400
롯데지주우 (00499K) 27,050 100 .37 27,400 27,400 26,750 372 10,159,100
휴스틸 (005010) 6,390 -350 -5.19 6,650 6,790 6,330 5,654,326 36,821,921,425
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 48,500 500 1.04 48,000 49,600 47,900 352,880 17,164,449,250
SGC에너지 (005090) 22,950 -150 -.65 23,200 23,250 22,900 22,413 515,077,975
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 92,500 -1700 -1.8 92,500 94,200 91,400 52,688 4,895,473,450
녹십자홀딩스 (005250) 14,130 -70 -.49 14,200 14,250 14,060 30,018 424,487,620
녹십자홀딩스2우 (005257) 21,700 -50 -.23 21,750 21,750 21,700 123 2,673,650
롯데칠성 (005300) 109,200 1800 1.68 108,000 109,700 107,800 13,052 1,421,485,000
롯데칠성우 (005305) 65,900 -100 -.15 66,300 66,600 65,100 3,013 197,835,000
온타이드 (005320) 439 3 .69 440 446 436 40,429 17,816,014
모나미 (005360) 2,005 0 0 2,005 2,015 2,000 27,743 55,653,080
현대차 (005380) 204,000 3500 1.75 201,000 204,000 199,000 520,541 105,607,722,700
현대차우 (005385) 152,000 3000 2.01 149,000 152,000 148,300 50,610 7,645,210,000
현대차2우B (005387) 155,400 4400 2.91 151,700 155,500 151,300 90,632 14,014,675,650
현대차3우B (005389) 151,200 2600 1.75 148,900 151,400 148,600 8,498 1,278,341,750
신성통상 (005390) 2,180 -5 -.23 2,190 2,190 2,150 81,699 176,682,128
코스모화학 (005420) 18,970 30 .16 18,940 19,220 18,850 84,003 1,596,965,990
한국공항 (005430) 51,000 100 .2 50,900 51,100 50,400 8,596 435,329,400
현대지에프홀딩스 (005440) 5,300 -10 -.19 5,310 5,320 5,240 83,746 442,652,295
POSCO홀딩스 (005490) 312,500 7500 2.46 305,000 318,000 305,000 436,098 136,932,438,500
삼진제약 (005500) 17,780 -150 -.84 17,930 18,000 17,700 12,248 217,791,605
SPC삼립 (005610) 53,500 1600 3.08 52,500 54,200 52,100 26,884 1,439,280,650
삼영전자 (005680) 9,970 -80 -.8 9,940 10,070 9,900 20,160 200,430,500
파미셀 (005690) 11,440 -900 -7.29 12,230 12,420 11,290 1,985,010 23,273,752,750
넥센 (005720) 4,515 30 .67 4,460 4,590 4,455 47,499 213,583,402
넥센우 (005725) 3,180 15 .47 3,140 3,195 3,080 1,489 4,737,315
크라운해태홀딩스 (005740) 5,460 50 .92 5,370 5,500 5,370 26,272 143,376,030
크라운해태홀딩스우 (005745) 7,670 0 0 7,600 7,670 7,600 1,260 9,658,660
대림B&Co (005750) 3,990 0 0 3,990 4,015 3,940 22,297 88,641,881
신영와코루 (005800) 10,260 -40 -.39 10,300 10,310 10,190 10,198 104,547,890
풍산홀딩스 (005810) 28,950 800 2.84 28,350 29,300 27,850 70,301 2,018,293,525
원림 (005820) 14,040 200 1.45 13,840 14,040 13,820 1,326 18,362,480
DB손해보험 (005830) 98,600 1700 1.75 97,600 98,700 97,100 174,300 17,108,815,494
에스엘 (005850) 37,000 1600 4.52 35,400 37,050 34,950 202,633 7,336,220,150
휴니드 (005870) 8,820 30 .34 8,830 8,950 8,580 328,579 2,874,700,055
대한해운 (005880) 1,700 4 .24 1,696 1,700 1,680 1,376,766 2,322,636,174
삼성전자 (005930) 58,500 900 1.56 57,400 59,200 57,400 29,421,759 1,727,220,604,750
삼성전자우 (005935) 48,600 700 1.46 48,000 49,000 47,800 1,978,492 96,347,889,869
NH투자증권 (005940) 15,010 -140 -.92 15,210 15,270 14,990 506,250 7,622,672,065
NH투자증권우 (005945) 13,260 70 .53 13,190 13,310 13,150 131,282 1,742,273,420
이수화학 (005950) 6,250 10 .16 6,200 6,300 6,150 66,123 412,226,000
동부건설 (005960) 3,590 -35 -.97 3,615 3,650 3,570 22,154 79,562,339
동부건설우 (005965) 18,720 130 .7 18,610 18,840 18,430 141 2,609,590
동원산업 (006040) 36,650 250 .69 36,450 36,950 36,150 16,963 621,604,750
화승인더 (006060) 5,100 -30 -.58 5,130 5,150 5,060 51,630 262,801,220
사조오양 (006090) 8,440 -20 -.24 8,410 8,510 8,410 6,252 52,949,130
삼아알미늄 (006110) 29,600 400 1.37 28,950 30,100 28,950 63,335 1,868,774,800
SK디스커버리 (006120) 39,950 -100 -.25 39,250 40,300 39,250 11,970 479,107,400
SK디스커버리우 (006125) 33,950 300 .89 33,800 34,100 33,350 2,276 76,953,800
한국전자홀딩스 (006200) 700 6 .86 704 711 694 29,263 20,432,062
제주은행 (006220) 7,880 -30 -.38 7,890 7,930 7,860 33,979 267,879,245
LS (006260) 118,000 -4800 -3.91 121,200 122,700 117,800 420,890 50,292,744,100
녹십자 (006280) 136,200 800 .59 135,900 137,900 134,800 43,968 5,975,554,650
대원전선 (006340) 3,010 5 .17 2,995 3,020 2,995 535,906 1,610,315,055
대원전선우 (006345) 4,015 -15 -.37 4,055 4,090 3,930 19,509 77,451,305
GS건설 (006360) 17,820 0 0 17,970 18,240 17,810 246,706 4,435,656,545
대구백화점 (006370) 7,870 -350 -4.26 8,220 8,250 7,870 267,233 2,100,116,910
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,470 0 0 14,460 14,580 14,300 15,589 224,664,590
삼성SDI (006400) 191,900 1100 .58 190,500 195,000 190,500 773,601 149,073,152,600
삼성SDI우 (006405) 123,600 -1300 -1.04 124,000 125,600 123,300 11,610 1,439,282,750
인스코비 (006490) 1,401 10 .72 1,394 1,409 1,357 381,135 526,337,068
대림통상 (006570) 2,440 -30 -1.21 2,470 2,490 2,425 5,954 14,537,335
대한유화 (006650) 98,800 2100 2.17 96,600 102,200 96,400 32,809 3,264,080,500
삼성공조 (006660) 18,970 -80 -.42 18,520 20,100 18,040 4,357,257 84,497,007,410
영풍제지 (006740) 1,000 1 .1 999 1,001 991 77,278 76,941,965
미래에셋증권 (006800) 9,700 -170 -1.72 9,870 9,940 9,630 755,680 7,339,343,710
미래에셋증권우 (006805) 4,785 -20 -.42 4,795 4,825 4,775 17,531 84,131,946
미래에셋증권2우B (00680K) 4,275 -5 -.12 4,280 4,290 4,255 236,897 1,011,706,112
AK홀딩스 (006840) 10,570 -40 -.38 10,610 10,620 10,540 5,450 57,647,335
신송홀딩스 (006880) 7,150 70 .99 6,980 7,290 6,980 134,124 959,226,495
태경케미컬 (006890) 11,780 40 .34 11,730 11,800 11,690 16,979 199,032,880
우성 (006980) 14,540 -10 -.07 14,550 14,655 14,540 399 5,816,770
GS리테일 (007070) 14,630 20 .14 14,610 14,670 14,560 151,612 2,213,643,940
일신석재 (007110) 2,005 -45 -2.2 2,035 2,055 1,998 1,617,154 3,269,407,374
미래아이앤지 (007120) 791 -2 -.25 795 808 786 114,662 91,561,515
사조산업 (007160) 34,350 300 .88 33,850 34,450 33,800 7,763 265,595,050
벽산 (007210) 2,205 5 .23 2,170 2,210 2,170 131,108 288,079,359
한국특강 (007280) 1,743 13 .75 1,730 1,777 1,730 70,929 124,148,827
오뚜기 (007310) 409,500 7000 1.74 403,000 418,000 401,000 6,802 2,803,154,000
DN오토모티브 (007340) 21,300 -450 -2.07 21,800 21,900 21,300 73,600 1,583,513,325
에이프로젠 (007460) 786 -10 -1.26 791 800 776 1,679,464 1,316,629,721
샘표 (007540) 41,700 -250 -.6 42,050 42,900 41,700 1,477 61,792,350
일양약품 (007570) 11,040 130 1.19 10,890 11,500 10,850 51,307 566,343,025
일양약품우 (007575) 11,900 90 .76 11,880 11,910 11,880 141 1,678,370
동방아그로 (007590) 6,040 0 0 6,050 6,050 6,040 2,041 12,347,250
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 40,200 -950 -2.31 40,500 41,350 39,750 878,960 35,488,065,725
국도화학 (007690) 30,400 150 .5 30,400 31,200 30,200 5,337 163,093,200
F&F홀딩스 (007700) 12,490 0 0 12,490 12,560 12,350 4,762 59,308,850
코리아써키트 (007810) 12,520 760 6.46 11,620 12,870 11,620 384,305 4,814,759,230
코리아써우 (007815) 5,890 90 1.55 5,840 6,130 5,710 3,348 20,038,420
코리아써키트2우B (00781K) 5,380 20 .37 5,340 5,380 5,200 548 2,926,410
서연 (007860) 8,490 980 13.05 7,510 8,990 7,510 2,617,651 22,275,452,800
TP (007980) 1,366 -2 -.15 1,367 1,372 1,350 98,698 134,425,892
사조동아원 (008040) 1,062 29 2.81 1,033 1,068 1,023 842,219 889,018,346
대덕 (008060) 7,150 -30 -.42 7,190 7,210 7,130 75,369 539,009,105
대덕1우 (00806K) 7,310 -60 -.81 7,360 7,360 7,310 425 3,108,920
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,070 -100 -1.93 5,180 5,180 5,030 25,393 128,952,950
NI스틸 (008260) 3,515 -15 -.42 3,530 3,545 3,500 56,957 199,999,000
남선알미늄 (008350) 1,393 16 1.16 1,389 1,398 1,375 339,190 471,135,833
남선알미우 (008355) 14,500 50 .35 14,320 14,550 14,320 732 10,590,520
문배철강 (008420) 2,630 -40 -1.5 2,670 2,690 2,610 222,105 586,035,725
서흥 (008490) 15,050 -620 -3.96 15,430 15,700 15,040 33,541 510,524,650
일정실업 (008500) 10,830 -110 -1.01 10,940 10,940 10,830 633 6,871,640
윌비스 (008600) 697 4 .58 696 737 674 284,369 198,007,152
아남전자 (008700) 1,567 -33 -2.06 1,593 1,614 1,560 369,229 583,523,002
율촌화학 (008730) 28,800 300 1.05 28,000 29,350 28,000 121,394 3,493,417,500
호텔신라 (008770) 38,950 50 .13 38,650 39,150 38,600 46,326 1,802,233,600
호텔신라우 (008775) 32,350 -350 -1.07 32,750 33,000 32,150 1,698 55,101,100
금비 (008870) 56,400 0 0 56,500 56,500 56,000 239 13,429,800
한미사이언스 (008930) 28,600 150 .53 28,450 28,800 28,400 68,222 1,953,734,425
동양철관 (008970) 1,206 87 7.77 1,190 1,315 1,130 269,841,277 331,966,282,233
KCTC (009070) 3,750 -15 -.4 3,765 3,780 3,740 38,841 145,780,610
경인전자 (009140) 18,770 150 .81 18,930 18,930 18,530 796 15,181,720
삼성전기 (009150) 138,000 900 .66 136,600 138,800 136,400 156,085 21,525,516,050
삼성전기우 (009155) 61,500 200 .33 60,600 61,800 60,600 5,104 313,567,150
SIMPAC (009160) 4,010 20 .5 3,980 4,015 3,975 31,711 126,732,010
한솔로지스틱스 (009180) 2,310 5 .22 2,305 2,320 2,295 58,607 134,951,700
대양금속 (009190) 1,380 9 .66 1,378 1,381 1,306 183,296 250,637,016
무림페이퍼 (009200) 2,075 0 0 2,075 2,090 2,065 50,933 105,523,679
한샘 (009240) 43,400 200 .46 43,200 43,800 43,000 22,904 993,670,575
신원 (009270) 1,344 -21 -1.54 1,361 1,369 1,336 507,046 682,130,027
광동제약 (009290) 5,570 10 .18 5,560 5,580 5,530 26,549 147,560,790
참엔지니어링 (009310) 308 -1 -.32 310 310 298 479,509 145,322,173
아진전자부품 (009320) 1,031 -3 -.29 1,034 1,039 1,020 24,327 25,048,350
태영건설 (009410) 2,495 85 3.53 2,405 2,530 2,350 594,359 1,510,768,017
태영건설우 (009415) 5,450 310 6.03 5,140 5,450 5,140 7,924 43,984,190
한올바이오파마 (009420) 35,100 850 2.48 34,250 35,500 33,950 379,249 13,228,038,750
KC그린홀딩스 (009440) 756 18 2.44 738 757 738 24,106 17,916,774
경동나비엔 (009450) 78,400 -3000 -3.69 81,400 81,400 78,200 76,529 6,071,944,800
한창제지 (009460) 695 -7 -1 711 711 690 45,750 31,895,608
삼화전기 (009470) 37,700 300 .8 37,000 38,800 37,000 77,698 2,938,775,975
HD한국조선해양 (009540) 219,000 -1500 -.68 221,000 223,000 217,500 218,004 47,772,213,500
무림P&P (009580) 2,960 25 .85 2,935 2,960 2,875 145,322 423,976,077
모토닉 (009680) 9,270 -20 -.22 9,340 9,340 9,140 34,387 317,359,970
삼정펄프 (009770) 26,400 150 .57 26,050 26,800 26,050 5,707 150,991,800
플레이그램 (009810) 306 1 .33 304 306 298 197,424 59,651,583
한화솔루션 (009830) 21,600 1000 4.85 20,500 21,900 20,100 3,043,896 64,760,065,550
한화솔루션우 (009835) 19,100 730 3.97 18,370 19,450 18,100 19,721 373,471,625
명신산업 (009900) 9,030 30 .33 8,900 9,070 8,900 154,061 1,387,235,495
영원무역홀딩스 (009970) 97,900 2700 2.84 95,700 99,000 95,200 19,580 1,908,271,350
한국내화 (010040) 2,215 15 .68 2,200 2,230 2,175 20,060 44,223,530
OCI홀딩스 (010060) 80,400 1800 2.29 79,500 81,100 77,700 67,500 5,358,458,200
한국무브넥스 (010100) 4,600 -40 -.86 4,610 4,695 4,530 289,533 1,332,859,571
LS ELECTRIC (010120) 209,500 500 .24 213,000 219,000 209,500 463,707 98,586,809,250
고려아연 (010130) 827,000 -55000 -6.24 882,000 891,000 820,000 45,865 38,872,439,000
삼성중공업 (010140) 15,210 -230 -1.49 15,480 15,840 15,120 17,296,217 266,049,440,400
우진아이엔에스 (010400) 2,855 40 1.42 2,815 3,000 2,815 25,513 73,796,715
한솔PNS (010420) 1,163 -35 -2.92 1,189 1,249 1,161 71,150 85,543,922
에스엠벡셀 (010580) 1,212 7 .58 1,216 1,216 1,192 24,982 30,084,333
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 107,500 -1000 -.92 108,800 109,250 106,000 255,026 27,321,133,500
진양폴리 (010640) 6,120 -350 -5.41 6,410 6,500 6,010 92,414 574,770,160
화천기계 (010660) 3,070 -75 -2.38 3,145 3,160 3,055 161,355 498,554,334
화신 (010690) 7,700 280 3.77 7,440 7,760 7,420 150,806 1,148,573,920
평화홀딩스 (010770) 6,590 -610 -8.47 7,200 7,270 6,490 801,045 5,403,431,720
아이에스동서 (010780) 17,070 100 .59 17,080 17,300 16,980 61,574 1,054,833,045
퍼스텍 (010820) 3,870 -5 -.13 3,880 3,935 3,805 834,910 3,224,685,972
S-Oil (010950) 58,300 0 0 58,400 58,500 57,900 144,764 8,420,500,850
S-Oil우 (010955) 38,100 -100 -.26 38,250 38,350 38,000 2,471 94,435,300
삼호개발 (010960) 3,085 10 .33 3,075 3,085 3,070 4,374 13,450,416
진원생명과학 (011000) 2,090 5 .24 2,085 2,110 2,070 182,040 380,487,817
LG이노텍 (011070) 159,600 1600 1.01 157,100 160,600 157,100 135,502 21,618,722,750
에넥스 (011090) 513 2 .39 516 520 505 74,127 37,747,003
CJ씨푸드 (011150) 3,195 90 2.9 3,135 3,260 3,125 835,581 2,669,165,990
CJ씨푸드1우 (011155) 16,180 310 1.95 16,200 16,200 16,000 103 1,664,550
롯데케미칼 (011170) 71,000 2300 3.35 68,700 72,800 68,700 302,495 21,523,096,100
HMM (011200) 20,000 -800 -3.85 20,850 20,900 20,000 2,390,038 48,521,157,875
현대위아 (011210) 48,600 1600 3.4 47,900 49,500 47,700 232,066 11,325,057,125
삼화전자 (011230) 3,795 365 10.64 3,400 3,890 3,365 593,764 2,191,686,944
태림포장 (011280) 2,095 0 0 2,095 2,110 2,050 120,537 250,314,842
성안머티리얼스 (011300) 535 18 3.48 512 583 512 1,917,864 1,055,315,438
유니켐 (011330) 1,296 0 0 1,296 1,306 1,275 26,716 34,558,774
부산산업 (011390) 71,000 -2500 -3.4 73,300 74,400 70,600 10,663 760,564,700
갤럭시아에스엠 (011420) 2,010 -20 -.99 2,010 2,030 2,005 144,861 291,090,395
한농화성 (011500) 17,920 -40 -.22 18,030 18,200 17,810 266,513 4,786,885,815
와이투솔루션 (011690) 2,245 -15 -.66 2,260 2,285 2,215 113,864 255,322,630
한신기계 (011700) 3,050 -10 -.33 3,035 3,090 3,035 83,233 254,016,686
현대코퍼레이션 (011760) 23,900 -300 -1.24 24,200 24,450 23,700 49,967 1,197,202,325
금호석유 (011780) 112,800 1000 .89 112,700 118,000 112,200 169,212 19,308,336,400
금호석유우 (011785) 52,400 600 1.16 51,800 53,100 51,800 4,347 228,005,600
SKC (011790) 126,200 -3000 -2.32 128,000 131,200 126,100 301,639 38,539,799,550
STX (011810) 4,035 25 .62 4,010 4,055 3,970 78,998 316,941,623
신성이엔지 (011930) 1,277 39 3.15 1,238 1,279 1,234 956,581 1,203,014,232
DB (012030) 1,332 -10 -.75 1,335 1,355 1,330 179,208 239,337,992
영흥 (012160) 399 -2 -.5 404 404 398 13,858 5,544,086
아센디오 (012170) 2,590 90 3.6 2,600 2,960 2,365 1,377,046 3,718,969,675
계양전기 (012200) 1,496 1 .07 1,495 1,508 1,487 14,369 21,467,740
계양전기우 (012205) 3,400 5 .15 3,370 3,410 3,335 1,590 5,338,755
영화금속 (012280) 827 -1 -.12 829 839 818 71,999 59,496,093
경동인베스트 (012320) 62,600 -100 -.16 63,000 63,300 62,200 8,998 562,343,900
현대모비스 (012330) 270,000 6000 2.27 264,000 272,000 263,500 342,647 92,339,388,750
한화에어로스페이스 (012450) 756,000 -8000 -1.05 771,000 774,000 746,000 390,302 295,423,338,000
더존비즈온 (012510) 57,600 -100 -.17 57,500 58,900 57,300 350,514 20,283,947,100
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,985 75 2.58 2,900 3,015 2,890 88,940 262,860,742
HDC (012630) 14,320 70 .49 14,250 14,610 14,200 96,319 1,388,572,430
모나리자 (012690) 2,860 -20 -.69 2,880 2,900 2,840 139,227 397,439,401
에스원 (012750) 62,000 1000 1.64 61,200 62,400 60,900 24,252 1,503,111,100
대창 (012800) 1,458 66 4.74 1,396 1,465 1,396 2,251,321 3,235,018,730
세우글로벌 (013000) 1,238 -8 -.64 1,246 1,246 1,230 33,598 41,620,711
일성건설 (013360) 3,495 -335 -8.75 3,830 3,850 3,485 1,871,787 6,733,995,631
화승코퍼레이션 (013520) 1,737 55 3.27 1,680 1,748 1,673 90,250 154,315,893
디와이 (013570) 4,080 70 1.75 4,035 4,090 4,010 64,388 261,114,032
계룡건설 (013580) 13,320 10 .08 13,300 13,410 13,230 11,596 154,368,065
까뮤이앤씨 (013700) 1,231 1 .08 1,218 1,245 1,218 57,195 70,014,485
지엠비코리아 (013870) 3,845 15 .39 3,830 3,890 3,830 12,197 47,153,200
지누스 (013890) 19,780 940 4.99 18,740 19,950 18,660 166,193 3,251,848,435
한익스프레스 (014130) 3,405 10 .29 3,410 3,430 3,370 7,653 25,996,220
대영포장 (014160) 1,417 -35 -2.41 1,446 1,455 1,403 890,503 1,265,291,143
금강공업 (014280) 4,060 20 .5 4,040 4,060 4,005 44,600 179,557,216
금강공업우 (014285) 6,390 -10 -.16 6,310 6,400 6,230 156 976,710
영보화학 (014440) 4,645 -10 -.21 4,695 4,700 4,595 25,745 119,205,619
극동유화 (014530) 3,360 15 .45 3,340 3,365 3,330 26,285 88,044,372
태경비케이 (014580) 4,510 -30 -.66 4,535 4,565 4,480 45,857 206,549,693
한솔케미칼 (014680) 141,000 2000 1.44 136,300 144,400 136,100 72,607 10,236,109,300
사조씨푸드 (014710) 5,270 30 .57 5,240 5,400 5,230 71,398 378,718,985
HL D&I (014790) 2,250 30 1.35 2,205 2,330 2,205 134,738 304,827,264
동원시스템즈 (014820) 36,700 700 1.94 36,400 36,900 36,250 22,459 821,697,550
동원시스템즈우 (014825) 17,810 40 .23 17,840 17,840 17,810 1,054 18,797,600
유니드 (014830) 75,900 -1800 -2.32 77,700 79,800 75,200 72,500 5,573,327,000
성문전자 (014910) 1,127 0 0 1,127 1,140 1,122 8,993 10,159,271
성문전자우 (014915) 4,840 -25 -.51 4,865 4,865 4,840 109 527,445
인디에프 (014990) 721 -2 -.28 703 758 703 183,977 132,809,900
이스타코 (015020) 1,599 -141 -8.1 1,740 1,742 1,572 1,737,103 2,837,389,197
대창단조 (015230) 5,220 -70 -1.32 5,250 5,250 5,160 68,065 353,665,880
에이엔피 (015260) 484 4 .83 480 488 476 68,957 33,103,148
예스코홀딩스 (015360) 46,550 -150 -.32 46,700 47,150 46,350 6,403 298,775,425
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,850 100 .46 21,800 22,000 21,650 1,020,319 22,287,413,675
일진홀딩스 (015860) 3,660 -10 -.27 3,645 3,680 3,645 30,125 110,139,330
태경산업 (015890) 4,800 40 .84 4,760 4,825 4,750 36,237 173,357,705
대현 (016090) 2,085 10 .48 2,065 2,120 2,065 56,780 118,587,635
삼성증권 (016360) 46,300 400 .87 46,100 46,550 45,950 130,395 6,032,872,175
KG스틸 (016380) 6,670 -50 -.74 6,650 6,760 6,620 149,132 995,905,010
한세예스24홀딩스 (016450) 4,110 -10 -.24 4,130 4,130 4,080 37,375 153,114,925
환인제약 (016580) 11,500 -10 -.09 11,510 11,550 11,450 11,697 134,192,675
신대양제지 (016590) 6,580 110 1.7 6,460 6,580 6,450 28,433 185,155,080
DB금융투자 (016610) 5,920 20 .34 5,940 5,960 5,880 72,245 427,355,810
대성홀딩스 (016710) 7,040 10 .14 7,070 7,070 7,000 4,451 31,254,420
두올 (016740) 3,200 0 0 3,230 3,230 3,170 104,229 333,425,375
퍼시스 (016800) 42,750 500 1.18 42,100 42,750 41,850 1,020 43,108,700
웅진 (016880) 858 2 .23 856 868 855 45,057 38,755,650
광명전기 (017040) 1,439 9 .63 1,420 1,561 1,406 888,229 1,309,482,816
명문제약 (017180) 1,622 3 .19 1,621 1,626 1,611 25,451 41,142,519
우신시스템 (017370) 6,150 40 .65 6,110 6,170 6,040 34,936 213,443,790
서울가스 (017390) 49,050 -50 -.1 49,000 49,150 48,950 2,903 142,331,050
수산중공업 (017550) 1,966 -12 -.61 1,975 1,982 1,960 83,118 163,257,679
SK텔레콤 (017670) 56,700 800 1.43 56,000 56,700 55,800 482,354 27,164,922,308
현대엘리베이 (017800) 55,900 300 .54 55,300 56,300 55,300 65,422 3,643,239,300
풀무원 (017810) 16,500 -1000 -5.71 17,750 17,960 16,500 288,244 4,959,757,350
DS단석 (017860) 25,750 -50 -.19 25,750 26,100 25,650 137,672 3,554,817,625
광전자 (017900) 1,750 -10 -.57 1,756 1,775 1,745 53,305 93,363,758
E1 (017940) 62,000 1000 1.64 61,700 63,500 61,500 35,322 2,208,403,150
한국카본 (017960) 15,870 -330 -2.04 16,190 16,380 15,800 395,885 6,312,348,005
애경산업 (018250) 14,260 -10 -.07 14,270 14,300 14,160 27,793 395,719,465
삼성에스디에스 (018260) 122,100 400 .33 122,000 123,300 121,000 96,307 11,789,604,150
조일알미늄 (018470) 1,643 10 .61 1,636 1,644 1,597 345,261 562,301,621
동원금속 (018500) 1,743 -74 -4.07 1,834 1,834 1,729 1,013,903 1,783,016,329
SK가스 (018670) 259,000 0 0 257,500 261,500 256,500 9,506 2,460,505,250
한온시스템 (018880) 4,050 70 1.76 4,010 4,075 4,005 687,380 2,780,319,264
신풍제약 (019170) 8,120 -90 -1.1 8,190 8,230 8,000 147,088 1,193,620,885
신풍제약우 (019175) 12,410 -40 -.32 12,450 12,450 12,380 1,554 19,265,950
티에이치엔 (019180) 3,075 5 .16 3,040 3,075 3,040 61,872 189,567,449
세아특수강 (019440) 13,260 -110 -.82 13,300 13,450 13,170 10,796 143,308,180
엑시큐어하이트론 (019490) 697 -11 -1.55 709 728 694 857,934 604,883,488
대교 (019680) 2,160 25 1.17 2,130 2,165 2,130 7,174 15,392,940
대교우B (019685) 1,285 1 .08 1,300 1,307 1,275 12,302 15,805,338
한섬 (020000) 15,780 90 .57 15,690 15,820 15,650 29,432 462,838,625
키다리스튜디오 (020120) 3,405 -10 -.29 3,395 3,455 3,390 119,288 407,111,988
롯데에너지머티리얼즈 (020150) 26,500 -50 -.19 26,550 27,525 26,400 110,785 2,992,577,175
아시아나항공 (020560) 10,390 -60 -.57 10,450 10,520 10,390 78,422 818,526,150
일진디스플 (020760) 815 -9 -1.09 824 842 815 40,802 33,737,031
서원 (021050) 1,297 38 3.02 1,255 1,297 1,255 367,395 469,320,778
코웨이 (021240) 84,600 -1000 -1.17 84,400 85,900 84,300 107,161 9,086,191,850
세원정공 (021820) 7,880 10 .13 7,920 7,920 7,770 4,155 32,563,590
포스코DX (022100) 28,100 600 2.18 27,850 29,300 27,800 5,462,694 156,158,384,875
삼원강재 (023000) 2,350 10 .43 2,345 2,370 2,330 8,526 20,070,633
MH에탄올 (023150) 5,060 30 .6 5,030 5,080 5,030 4,257 21,440,870
한국종합기술 (023350) 5,320 -150 -2.74 5,530 5,530 5,320 47,416 254,471,390
동남합성 (023450) 34,050 -100 -.29 34,150 34,250 33,900 808 27,571,700
롯데쇼핑 (023530) 63,800 -400 -.62 64,900 65,100 63,400 52,511 3,361,440,450
다우기술 (023590) 22,300 400 1.83 21,850 22,300 21,825 90,351 1,994,519,450
인지컨트롤스 (023800) 6,000 130 2.21 5,870 6,000 5,870 20,577 122,783,535
인팩 (023810) 5,720 0 0 5,740 5,740 5,670 5,024 28,671,870
에쓰씨엔지니어링 (023960) 1,295 39 3.11 1,368 1,444 1,289 676,196 897,440,180
WISCOM (024070) 1,926 16 .84 1,900 1,947 1,891 13,983 27,027,519
디씨엠 (024090) 11,600 80 .69 11,490 11,610 11,470 2,872 33,146,950
기업은행 (024110) 15,800 0 0 15,810 15,840 15,700 1,220,495 19,242,568,170
콜마홀딩스 (024720) 9,530 50 .53 9,550 9,850 9,130 2,498,377 23,943,145,165
대원화성 (024890) 956 -1 -.1 958 959 953 11,272 10,768,592
덕양산업 (024900) 2,915 45 1.57 2,885 2,945 2,850 114,017 330,475,530
KPX케미칼 (025000) 44,050 150 .34 43,800 44,200 43,800 2,971 130,822,575
SJM홀딩스 (025530) 3,120 5 .16 3,115 3,135 3,100 1,710 5,342,760
한국단자 (025540) 70,700 0 0 71,400 71,800 70,600 48,353 3,431,706,950
미래산업 (025560) 808 20 2.54 789 809 789 471,458 378,792,013
제이준코스메틱 (025620) 3,455 -105 -2.95 3,560 3,570 3,415 20,691 71,642,130
한솔홈데코 (025750) 852 -23 -2.63 875 877 845 501,383 429,144,824
이구산업 (025820) 5,070 150 3.05 5,030 5,150 4,925 2,346,524 11,815,528,029
남해화학 (025860) 6,460 30 .47 6,360 6,470 6,360 26,357 169,457,510
한국주강 (025890) 1,758 -3 -.17 1,761 1,763 1,746 7,197 12,605,731
스틱인베스트먼트 (026890) 7,330 180 2.52 7,140 7,330 7,130 33,016 239,943,490
부국철강 (026940) 2,510 5 .2 2,505 2,535 2,500 64,997 163,572,585
동서 (026960) 26,600 200 .76 26,550 26,850 26,300 58,740 1,562,448,700
BGF (027410) 3,435 30 .88 3,405 3,435 3,395 103,058 352,628,462
마니커 (027740) 880 -2 -.23 888 888 880 64,661 57,066,325
한국제지 (027970) 800 0 0 798 800 795 62,581 49,903,557
삼성E&A (028050) 20,050 -550 -2.67 20,500 20,650 19,900 1,827,389 36,844,692,885
동아지질 (028100) 13,270 -80 -.6 13,350 13,430 13,190 23,813 316,426,740
삼성물산 (028260) 123,200 900 .74 122,300 124,200 122,300 162,004 19,986,039,450
삼성물산우B (02826K) 89,500 300 .34 89,200 89,800 88,600 2,275 203,006,300
팬오션 (028670) 3,540 -20 -.56 3,570 3,605 3,530 1,243,215 4,434,708,945
케이씨 (029460) 18,960 -180 -.94 19,000 19,130 18,820 4,925 92,974,580
신도리코 (029530) 38,000 -200 -.52 38,400 38,400 37,800 4,700 178,647,450
삼성카드 (029780) 43,900 900 2.09 43,350 43,950 43,300 64,821 2,836,953,000
제일기획 (030000) 18,080 230 1.29 17,860 18,080 17,810 186,187 3,352,597,740
NICE평가정보 (030190) 12,230 -30 -.24 12,390 12,390 12,110 52,570 643,951,580
KT (030200) 50,700 1200 2.42 49,800 50,900 49,700 498,981 25,514,220,620
다올투자증권 (030210) 2,855 5 .18 2,850 2,870 2,830 21,507 61,247,545
교보증권 (030610) 6,550 10 .15 6,570 6,570 6,500 171,485 1,120,619,895
동원수산 (030720) 4,995 -15 -.3 4,975 5,050 4,970 2,239 11,205,215
서울보증보험 (031210) 37,400 5650 17.8 32,000 40,500 31,700 12,266,032 458,248,821,775
신세계인터내셔날 (031430) 10,300 -90 -.87 10,350 10,440 10,280 104,939 1,083,954,930
신세계푸드 (031440) 31,500 150 .48 31,500 31,650 31,300 4,100 128,989,600
콤텍시스템 (031820) 609 0 0 606 613 598 305,317 184,627,828
롯데관광개발 (032350) 7,710 -90 -1.15 7,800 7,840 7,700 286,483 2,218,311,875
황금에스티 (032560) 5,140 0 0 5,130 5,170 5,120 11,357 58,454,855
LG유플러스 (032640) 10,860 50 .46 10,870 10,920 10,810 560,142 6,082,275,125
삼성생명 (032830) 85,300 1200 1.43 84,100 85,700 83,900 238,416 20,298,443,950
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 13,370 50 .38 13,320 13,470 13,220 46,565 622,539,110
체시스 (033250) 1,149 -22 -1.88 1,174 1,190 1,141 395,639 457,145,410
유나이티드제약 (033270) 19,300 280 1.47 19,020 19,370 19,020 16,874 325,456,045
SJG세종 (033530) 4,305 5 .12 4,315 4,320 4,275 24,452 104,862,230
KT&G (033780) 97,500 700 .72 97,400 98,300 96,800 225,467 22,010,911,300
무학 (033920) 6,850 -10 -.15 6,840 6,970 6,790 43,020 295,117,620
두산에너빌리티 (034020) 26,600 800 3.1 26,050 27,400 26,000 15,416,506 413,079,071,975
SBS (034120) 20,000 -600 -2.91 20,500 20,550 19,950 175,684 3,532,330,775
LG디스플레이 (034220) 9,200 80 .88 9,140 9,230 9,140 1,108,820 10,185,638,835
파라다이스 (034230) 10,620 60 .57 10,580 10,770 10,520 152,296 1,621,333,805
NICE (034310) 11,450 100 .88 11,350 11,460 11,300 6,735 76,847,415
인천도시가스 (034590) 24,750 150 .61 24,600 24,800 24,600 1,175 28,983,100
SK (034730) 138,400 1000 .73 137,600 139,400 137,500 124,155 17,216,673,650
SK우 (03473K) 124,000 1800 1.47 123,000 124,200 122,800 669 82,606,550
한국토지신탁 (034830) 1,002 1 .1 1,001 1,003 998 132,644 132,771,614
HS애드 (035000) 6,720 20 .3 6,700 6,760 6,690 52,363 351,719,920
백산 (035150) 14,770 -10 -.07 14,600 14,880 14,600 52,344 772,142,060
강원랜드 (035250) 16,990 60 .35 16,930 17,060 16,910 406,380 6,907,961,905
NAVER (035420) 208,000 -1000 -.48 208,000 211,500 207,500 710,932 148,456,052,250
신세계 I&C (035510) 12,130 -210 -1.7 12,300 12,380 12,130 129,212 1,574,282,380
카카오 (035720) 43,300 -700 -1.59 44,000 44,375 43,100 1,642,570 71,451,214,200
콘텐트리중앙 (036420) 8,420 50 .6 8,350 8,490 8,310 16,129 135,616,510
한국가스공사 (036460) 37,400 900 2.47 36,550 37,600 36,000 714,589 26,472,317,775
SNT홀딩스 (036530) 32,300 200 .62 32,050 32,450 31,750 41,201 1,322,130,250
엔씨소프트 (036570) 163,600 200 .12 162,500 165,300 162,100 46,986 7,667,543,350
팜스코 (036580) 2,170 15 .7 2,155 2,195 2,142 16,686 36,019,315
YG PLUS (037270) 5,190 100 1.96 5,100 5,370 5,070 2,461,913 12,928,087,245
LG헬로비전 (037560) 2,370 0 0 2,370 2,380 2,350 45,878 108,313,050
광주신세계 (037710) 29,650 100 .34 29,600 29,650 29,450 52,161 1,541,707,000
하나투어 (039130) 53,900 -700 -1.28 54,900 55,200 53,600 78,199 4,237,492,450
키움증권 (039490) 133,900 8600 6.86 125,300 136,000 124,400 241,845 32,054,761,950
HDC랩스 (039570) 8,470 0 0 8,470 8,570 8,400 8,562 72,285,680
상신브레이크 (041650) 2,950 15 .51 2,935 2,950 2,925 15,034 44,165,755
한화오션 (042660) 80,100 -1300 -1.6 82,900 84,300 79,750 5,717,348 467,477,043,750
HD현대인프라코어 (042670) 9,500 -250 -2.56 9,750 9,770 9,450 2,681,782 25,655,703,255
한미반도체 (042700) 88,500 100 .11 88,600 90,700 87,800 597,616 53,207,931,400
주연테크 (044380) 331 -4 -1.19 333 333 329 88,320 29,270,543
KSS해운 (044450) 8,690 50 .58 8,640 8,690 8,570 21,811 188,228,290
코스맥스비티아이 (044820) 10,010 40 .4 9,970 10,190 9,960 20,977 209,772,570
대우건설 (047040) 3,380 -115 -3.29 3,505 3,570 3,360 1,443,458 4,927,830,708
포스코인터내셔널 (047050) 56,600 700 1.25 56,500 57,600 55,600 1,014,974 57,371,829,200
유니온머티리얼 (047400) 2,020 -65 -3.12 2,080 2,095 2,005 306,309 621,702,736
한국항공우주 (047810) 88,600 3600 4.24 86,700 91,600 86,600 3,830,778 339,881,979,000
동원F&B (049770) 34,000 400 1.19 33,800 34,550 33,600 46,219 1,574,752,100
우진플라임 (049800) 2,000 -30 -1.48 2,030 2,045 2,000 8,337 16,751,077
한전KPS (051600) 42,850 -250 -.58 43,300 43,550 42,800 76,761 3,299,891,025
진양화학 (051630) 4,045 -385 -8.69 4,400 4,410 4,045 228,593 954,717,655
LG생활건강 (051900) 325,500 500 .15 324,000 328,000 322,500 24,676 8,026,881,500
LG생활건강우 (051905) 124,900 300 .24 124,900 124,900 123,800 4,538 564,673,050
LG화학 (051910) 242,000 10500 4.54 237,000 251,500 236,500 611,502 149,843,641,000
LG화학우 (051915) 117,200 5300 4.74 113,200 119,100 112,400 93,702 10,987,347,450
한전기술 (052690) 61,900 -300 -.48 62,200 63,100 61,700 90,396 5,629,920,650
스카이라이프 (053210) 4,545 60 1.34 4,470 4,545 4,470 21,108 95,160,502
한미글로벌 (053690) 16,630 -280 -1.66 16,930 16,980 16,610 78,602 1,314,933,325
테이팩스 (055490) 14,160 290 2.09 13,880 14,160 13,860 9,726 136,767,420
신한지주 (055550) 47,250 700 1.5 46,550 47,500 46,500 988,729 46,763,230,175
현대홈쇼핑 (057050) 50,200 100 .2 49,900 50,400 49,850 10,586 531,298,600
포스코스틸리온 (058430) 47,300 1450 3.16 46,300 52,600 45,400 1,346,545 66,390,421,300
세아홀딩스 (058650) 95,000 400 .42 95,900 95,900 94,000 415 39,287,900
다스코 (058730) 2,925 -85 -2.82 3,010 3,010 2,915 142,702 420,225,145
KTcs (058850) 2,660 -5 -.19 2,660 2,680 2,655 139,933 372,737,365
KTis (058860) 2,575 -15 -.58 2,580 2,590 2,565 96,074 247,371,057
HL홀딩스 (060980) 37,200 -150 -.4 37,200 37,550 37,150 10,340 386,289,350
산일전기 (062040) 62,600 -3400 -5.15 65,500 66,000 62,400 342,470 21,701,399,300
종근당바이오 (063160) 20,350 300 1.5 20,200 20,350 20,050 8,940 180,241,775
현대로템 (064350) 112,500 1600 1.44 112,800 116,800 110,000 2,273,077 256,949,692,500
LG씨엔에스 (064400) 52,800 1100 2.13 52,000 53,400 51,800 851,039 45,069,896,900
SNT모티브 (064960) 25,700 150 .59 25,550 26,050 25,250 49,206 1,269,902,325
LG전자 (066570) 81,900 1200 1.49 81,600 82,400 81,100 574,156 46,985,884,100
LG전자우 (066575) 39,150 250 .64 38,900 39,350 38,900 27,444 1,075,529,075
엘앤에프 (066970) 71,600 -2100 -2.85 73,600 74,900 71,600 401,806 29,204,168,050
세이브존I&C (067830) 2,275 25 1.11 2,250 2,295 2,240 37,513 85,049,335
셀트리온 (068270) 187,200 -200 -.11 187,300 189,000 186,900 317,459 59,556,919,500
삼성출판사 (068290) 14,990 -80 -.53 15,000 15,150 14,980 8,857 133,014,320
TKG휴켐스 (069260) 16,190 230 1.44 15,950 16,210 15,950 62,493 1,007,996,695
대호에이엘 (069460) 1,418 113 8.66 1,309 1,435 1,309 2,414,993 3,350,762,223
대웅제약 (069620) 119,200 -1700 -1.41 120,600 121,700 118,700 36,722 4,389,618,300
한세엠케이 (069640) 1,170 10 .86 1,160 1,185 1,152 4,011 4,727,915
DSR제강 (069730) 3,610 75 2.12 3,535 3,615 3,535 15,860 56,796,790
현대백화점 (069960) 56,300 -1400 -2.43 57,700 57,800 55,000 177,553 9,907,536,300
모나용평 (070960) 3,930 -135 -3.32 4,030 4,055 3,890 257,771 1,016,413,801
한국금융지주 (071050) 76,500 1000 1.32 76,200 76,900 75,500 118,358 9,046,211,750
한국금융지주우 (071055) 57,000 600 1.06 56,300 57,100 56,300 16,596 941,432,450
하이스틸 (071090) 4,465 -145 -3.15 4,500 4,780 4,330 5,381,893 24,634,572,603
지역난방공사 (071320) 51,200 1500 3.02 49,550 51,400 49,000 31,915 1,602,241,150
롯데하이마트 (071840) 7,430 -40 -.54 7,470 7,500 7,420 10,131 75,508,980
코아스 (071950) 9,880 -70 -.7 9,950 9,950 9,780 10,155 99,969,930
HD현대마린엔진 (071970) 29,100 -400 -1.36 29,500 30,050 28,850 531,634 15,590,900,175
유엔젤 (072130) 5,510 40 .73 5,380 5,530 5,380 246,642 1,338,737,355
농심홀딩스 (072710) 66,500 1400 2.15 65,100 67,300 65,100 9,210 612,808,650
금호타이어 (073240) 4,950 50 1.02 4,910 4,950 4,880 191,267 941,529,229
이엔플러스 (074610) 773 -9 -1.15 781 789 762 209,489 162,227,787
새론오토모티브 (075180) 3,355 -50 -1.47 3,405 3,480 3,350 27,063 91,574,840
세진중공업 (075580) 7,720 -290 -3.62 7,960 8,050 7,670 835,720 6,485,792,530
유니퀘스트 (077500) 6,310 -850 -11.87 7,000 7,020 6,280 1,110,584 7,358,424,575
STX엔진 (077970) 26,600 -300 -1.12 27,150 27,350 26,250 392,033 10,483,709,575
텔코웨어 (078000) 9,110 10 .11 9,260 9,260 8,930 40,450 365,357,850
에이블씨엔씨 (078520) 7,030 0 0 7,040 7,060 6,990 69,468 488,036,035
GS (078930) 37,150 0 0 37,150 37,300 36,950 184,281 6,837,892,975
GS우 (078935) 36,500 100 .27 36,300 36,550 36,300 3,346 121,919,975
CJ CGV (079160) 4,875 5 .1 4,860 4,895 4,860 101,403 494,381,396
현대리바트 (079430) 7,340 -20 -.27 7,360 7,360 7,280 11,167 81,629,005
LIG넥스원 (079550) 283,500 2000 .71 283,500 289,000 276,500 379,261 107,389,214,000
전진건설로봇 (079900) 55,400 -2800 -4.81 57,700 57,700 55,100 340,070 19,087,361,400
휴비스 (079980) 2,645 15 .57 2,650 2,655 2,610 20,615 54,315,780
일진다이아 (081000) 11,840 100 .85 11,740 12,080 11,600 14,235 168,159,880
휠라홀딩스 (081660) 39,450 700 1.81 38,800 39,900 38,750 137,280 5,421,612,550
동양생명 (082640) 5,200 100 1.96 5,080 5,220 5,070 200,387 1,034,649,730
한화엔진 (082740) 26,300 -650 -2.41 26,900 27,150 25,850 3,573,040 94,609,358,175
그린케미칼 (083420) 6,300 -140 -2.17 6,350 6,390 6,280 128,492 812,039,130
대한제강 (084010) 16,040 -10 -.06 15,940 16,120 15,940 26,529 424,649,340
동양고속 (084670) 7,150 -50 -.69 7,170 7,210 7,130 571 4,092,300
이월드 (084680) 1,297 21 1.65 1,261 1,297 1,260 286,741 366,210,546
대상홀딩스 (084690) 11,670 -530 -4.34 12,190 12,190 11,550 497,520 5,880,886,455
대상홀딩스우 (084695) 22,500 -1550 -6.44 24,200 24,200 22,500 24,298 562,252,000
TBH글로벌 (084870) 1,143 -2 -.17 1,139 1,149 1,115 41,744 47,126,528
엔케이 (085310) 865 -34 -3.78 890 900 857 527,964 461,120,848
미래에셋생명 (085620) 4,455 40 .91 4,410 4,500 4,375 52,061 230,210,385
현대글로비스 (086280) 120,300 -1900 -1.55 121,400 122,500 120,000 170,923 20,685,568,100
하나금융지주 (086790) 62,000 900 1.47 61,500 62,200 61,200 626,136 38,755,166,550
이리츠코크렙 (088260) 4,315 45 1.05 4,270 4,315 4,255 52,488 224,414,285
한화생명 (088350) 2,695 30 1.13 2,675 2,710 2,665 975,503 2,623,457,254
진도 (088790) 1,818 -10 -.55 1,820 1,828 1,811 6,684 12,142,910
맥쿼리인프라 (088980) 10,980 30 .27 10,990 11,030 10,940 553,508 6,080,473,245
HDC현대EP (089470) 3,645 10 .28 3,640 3,655 3,630 16,881 61,485,525
제주항공 (089590) 7,050 -20 -.28 7,070 7,130 7,040 89,365 631,595,365
롯데렌탈 (089860) 29,350 -300 -1.01 29,600 29,750 29,100 53,032 1,558,058,425
평화산업 (090080) 1,159 -51 -4.21 1,210 1,229 1,150 721,281 846,497,905
노루페인트 (090350) 7,770 10 .13 7,720 7,790 7,700 18,342 141,975,890
노루페인트우 (090355) 12,790 100 .79 12,800 12,800 12,610 178 2,268,100
메타랩스 (090370) 1,426 21 1.49 1,388 1,450 1,374 62,143 87,311,164
아모레퍼시픽 (090430) 110,700 -1200 -1.07 112,100 112,300 110,300 249,650 27,718,407,500
아모레퍼시픽우 (090435) 34,450 250 .73 34,300 34,600 34,150 12,249 420,673,675
비에이치 (090460) 15,000 180 1.21 14,720 15,090 14,720 132,605 1,989,818,520
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,335 -15 -.64 2,350 2,355 2,320 775,516 1,811,762,829
디아이씨 (092200) 4,470 -35 -.78 4,510 4,535 4,395 261,175 1,165,936,853
KEC (092220) 801 7 .88 799 812 789 359,477 287,523,009
KPX홀딩스 (092230) 56,200 100 .18 55,900 56,700 55,800 1,139 64,025,900
기신정기 (092440) 2,370 15 .64 2,350 2,380 2,350 16,173 38,228,160
동양피스톤 (092780) 4,565 0 0 4,510 4,625 4,510 1,554 7,084,060
넥스틸 (092790) 17,270 -770 -4.27 17,930 18,740 16,760 4,544,673 79,520,891,025
LF (093050) 15,480 80 .52 15,400 15,480 15,330 29,331 452,331,090
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,155 -225 -9.45 2,355 2,380 2,120 1,960,385 4,369,553,387
후성 (093370) 5,360 170 3.28 5,200 5,380 5,100 1,547,851 8,111,409,570
효성ITX (094280) 11,830 10 .08 11,820 11,850 11,810 4,825 57,050,380
맵스리얼티1 (094800) 4,255 5 .12 4,290 4,290 4,220 20,509 86,985,975
AJ네트웍스 (095570) 3,840 50 1.32 3,820 3,845 3,765 77,775 296,284,547
웅진씽크빅 (095720) 1,534 -6 -.39 1,535 1,535 1,520 106,440 162,434,036
JW홀딩스 (096760) 3,010 -25 -.82 3,065 3,065 3,010 32,377 97,972,105
SK이노베이션 (096770) 124,600 -1500 -1.19 126,100 128,300 123,300 316,698 40,161,110,500
SK이노베이션우 (096775) 77,500 -900 -1.15 78,500 79,000 76,100 10,564 877,674,700
HJ중공업 (097230) 7,510 -430 -5.42 8,090 8,100 7,450 2,789,501 21,177,640,280
엠씨넥스 (097520) 24,600 -300 -1.2 24,900 24,950 24,250 61,757 1,514,356,175
CJ제일제당 (097950) 265,000 11500 4.54 254,000 266,000 253,500 118,202 31,158,662,750
CJ제일제당 우 (097955) 136,600 2000 1.49 134,500 137,200 134,400 6,391 871,221,350
SK오션플랜트 (100090) 14,620 10 .07 14,450 14,950 14,450 68,391 1,004,231,085
비상교육 (100220) 4,745 -95 -1.96 4,835 4,875 4,735 15,339 73,411,395
진양홀딩스 (100250) 3,025 -5 -.17 3,025 3,030 3,015 11,336 34,293,210
SNT에너지 (100840) 33,250 -800 -2.35 34,050 34,550 32,450 198,407 6,597,554,550
인바이오젠 (101140) 7,060 10 .14 7,060 7,390 7,000 6,653 47,162,290
해태제과식품 (101530) 6,430 110 1.74 6,320 6,600 6,280 115,627 745,430,560
동성케미컬 (102260) 3,805 -10 -.26 3,800 3,830 3,795 51,595 196,379,103
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,770 -40 -.34 11,730 11,850 11,650 32,676 383,557,630
풍산 (103140) 69,400 5600 8.78 64,400 70,800 64,100 1,298,591 88,341,605,900
일진전기 (103590) 28,450 -1550 -5.17 30,250 30,250 28,450 831,950 24,020,685,525
한국철강 (104700) 8,110 70 .87 8,130 8,280 8,110 25,186 207,030,730
KB금융 (105560) 81,200 1000 1.25 80,800 81,700 80,400 907,656 73,713,826,950
한세실업 (105630) 12,210 90 .74 12,120 12,290 12,120 70,859 864,249,060
우진 (105840) 7,530 110 1.48 7,420 7,590 7,420 105,712 795,666,880
미원홀딩스 (107590) 73,100 400 .55 72,700 73,100 72,600 303 22,137,000
LX세미콘 (108320) 57,600 -200 -.35 57,900 58,800 57,400 34,487 1,991,368,000
LX하우시스 (108670) 30,150 -100 -.33 30,300 30,550 30,000 23,655 713,506,325
LX하우시스우 (108675) 18,130 90 .5 18,080 18,190 18,040 415 7,526,460
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 8,050 150 1.9 7,940 8,050 7,810 26,087 208,515,275
동인기연 (111380) 15,600 140 .91 15,350 15,640 15,350 7,869 121,776,720
영원무역 (111770) 52,000 2150 4.31 50,000 52,200 49,850 97,558 5,023,904,300
씨에스윈드 (112610) 38,100 1250 3.39 36,850 38,150 36,750 193,036 7,305,136,075
GKL (114090) 10,700 40 .38 10,650 10,810 10,640 84,227 900,492,980
대성에너지 (117580) 7,890 -10 -.13 7,960 7,980 7,880 21,979 173,756,900
메타케어 (118000) 335 -34 -9.21 358 378 325 8,271,817 2,888,894,544
KC코트렐 (119650) 459 7 1.55 452 461 446 66,269 30,234,756
조선선재 (120030) 98,100 -300 -.3 98,400 99,300 98,100 1,168 115,352,600
코오롱인더 (120110) 31,800 150 .47 31,700 32,300 31,500 82,452 2,620,326,600
코오롱인더우 (120115) 19,560 40 .2 19,540 19,770 19,500 1,758 34,341,620
아이마켓코리아 (122900) 7,820 -10 -.13 7,820 7,910 7,800 33,179 260,189,290
한국화장품 (123690) 6,610 -70 -1.05 6,710 6,710 6,570 60,048 397,863,175
SJM (123700) 2,985 35 1.19 2,960 2,990 2,950 12,119 35,940,555
한국자산신탁 (123890) 2,480 0 0 2,485 2,495 2,475 119,941 297,651,338
현대퓨처넷 (126560) 3,260 0 0 3,250 3,285 3,235 101,198 329,504,570
수산인더스트리 (126720) 20,450 -50 -.24 20,500 20,850 20,400 33,803 694,404,525
대성산업 (128820) 3,240 20 .62 3,220 3,260 3,200 135,429 436,177,900
한미약품 (128940) 246,000 500 .2 244,500 249,500 244,500 28,663 7,059,620,000
인터지스 (129260) 2,485 -15 -.6 2,495 2,500 2,465 88,878 220,632,272
한전산업 (130660) 10,520 -120 -1.13 10,650 10,800 10,520 159,162 1,693,766,285
화인베스틸 (133820) 998 -34 -3.29 1,053 1,053 988 252,313 253,211,702
미원화학 (134380) 78,900 0 0 78,600 79,500 78,600 219 17,328,300
시디즈 (134790) 24,400 -550 -2.2 25,050 25,100 24,200 3,484 85,436,750
선진 (136490) 5,740 -30 -.52 5,740 5,790 5,730 17,457 100,404,080
에스디바이오센서 (137310) 10,160 230 2.32 10,020 10,240 9,960 110,632 1,123,187,235
메리츠금융지주 (138040) 120,100 1300 1.09 119,000 120,400 118,500 204,272 24,450,850,100
코오롱ENP (138490) 6,100 -30 -.49 6,120 6,180 6,050 32,038 195,106,270
BNK금융지주 (138930) 11,100 110 1 11,000 11,100 10,930 629,087 6,942,847,595
DGB금융지주 (139130) 9,100 -10 -.11 9,120 9,150 9,070 321,867 2,933,134,875
이마트 (139480) 78,000 -2400 -2.99 80,300 81,000 75,000 295,394 23,098,896,000
아주스틸 (139990) 4,205 -15 -.36 4,240 4,250 4,175 8,811 37,013,110
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,863 5 .27 1,871 1,880 1,855 937 1,744,550
다이나믹디자인 (145210) 1,103 152 15.98 941 1,190 941 2,989,722 3,276,772,533
케이탑리츠 (145270) 984 -4 -.4 988 994 982 24,968 24,576,700
덴티움 (145720) 62,100 0 0 62,500 63,000 62,000 10,634 663,915,700
삼양사 (145990) 46,100 500 1.1 45,600 46,350 45,600 16,959 780,990,000
삼양사우 (145995) 29,650 0 0 29,950 29,950 29,500 310 9,172,000
한국ANKOR유전 (152550) 286 0 0 287 287 285 611,204 174,713,846
DSR (155660) 3,900 15 .39 3,885 3,900 3,850 5,436 21,042,030
애경케미칼 (161000) 7,290 30 .41 7,220 7,350 7,220 125,066 909,746,710
한국타이어앤테크놀로지 (161390) 41,750 1450 3.6 40,500 42,300 40,300 513,215 21,371,594,325
한국콜마 (161890) 65,300 -300 -.46 65,600 66,600 64,800 133,544 8,752,794,400
동일고무벨트 (163560) 7,640 -60 -.78 7,830 7,870 7,610 69,276 535,001,880
한국패러랠 (168490) 103 0 0 103 104 103 1,001,549 103,346,184
동아에스티 (170900) 45,950 -300 -.65 46,350 46,500 45,750 14,402 662,114,875
JB금융지주 (175330) 17,260 340 2.01 17,100 17,420 16,890 284,693 4,907,639,575
PI첨단소재 (178920) 18,560 660 3.69 17,900 18,650 17,900 119,563 2,194,418,100
한진칼 (180640) 83,300 -200 -.24 84,900 85,700 82,500 57,976 4,855,970,000
한진칼우 (18064K) 23,800 50 .21 23,900 24,000 23,450 349 8,340,050
NHN (181710) 18,470 180 .98 18,350 18,500 18,200 43,152 789,426,100
아세아시멘트 (183190) 10,210 10 .1 10,200 10,300 10,170 28,103 287,559,720
종근당 (185750) 81,900 800 .99 81,000 82,000 80,800 30,002 2,447,540,400
더블유게임즈 (192080) 50,300 300 .6 49,900 50,700 49,750 26,950 1,353,551,900
쿠쿠홀딩스 (192400) 22,000 -250 -1.12 22,250 22,300 21,950 7,896 174,453,525
드림텍 (192650) 7,120 60 .85 7,060 7,140 7,030 120,248 852,014,350
코스맥스 (192820) 179,900 -1700 -.94 180,700 183,500 178,700 55,865 10,109,299,350
제이에스코퍼레이션 (194370) 17,850 690 4.02 17,190 18,000 16,310 238,485 4,087,982,225
해성디에스 (195870) 29,950 1000 3.45 28,750 30,200 28,750 91,137 2,715,705,425
서연이화 (200880) 13,180 460 3.62 12,700 13,450 12,590 383,005 5,029,492,990
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 41,300 -350 -.84 41,500 41,825 40,750 136,884 5,651,448,675
삼성바이오로직스 (207940) 1,079,000 -5000 -.46 1,091,000 1,102,000 1,075,000 39,165 42,389,657,000
디와이파워 (210540) 12,220 -270 -2.16 12,270 12,400 12,170 39,632 485,868,315
SK디앤디 (210980) 9,080 520 6.07 8,530 9,100 8,530 328,585 2,915,834,690
한솔제지 (213500) 8,670 0 0 8,670 8,680 8,610 48,135 416,039,390
이노션 (214320) 18,680 40 .21 18,570 18,710 18,570 31,202 581,854,010
금호에이치티 (214330) 585 1 .17 580 592 578 209,717 122,018,613
경보제약 (214390) 5,900 20 .34 5,950 5,970 5,830 20,974 123,659,755
토니모리 (214420) 9,000 210 2.39 8,900 9,270 8,820 1,546,645 14,063,144,850
잇츠한불 (226320) 11,320 70 .62 11,120 11,440 11,120 12,804 143,336,870
현대코퍼레이션홀딩스 (227840) 10,430 -20 -.19 10,450 10,510 10,430 7,365 77,072,990
LS에코에너지 (229640) 35,800 100 .28 35,850 36,200 35,350 86,408 3,087,271,175
JW생명과학 (234080) 11,380 -170 -1.47 11,550 11,580 11,200 57,481 655,298,905
두산밥캣 (241560) 50,900 800 1.6 50,100 51,750 50,000 233,803 11,925,862,650
화승엔터프라이즈 (241590) 8,900 150 1.71 8,890 8,930 8,450 537,335 4,659,670,525
에이플러스에셋 (244920) 3,985 0 0 4,015 4,015 3,980 39,403 157,257,535
솔루엠 (248070) 17,810 110 .62 17,830 17,940 17,650 74,729 1,327,405,935
샘표식품 (248170) 26,350 150 .57 26,200 26,450 26,100 7,613 200,117,350
일동제약 (249420) 11,200 50 .45 11,150 11,240 11,080 44,797 499,839,810
넷마블 (251270) 40,350 0 0 40,350 40,750 40,200 96,436 3,893,599,225
크래프톤 (259960) 348,000 -3000 -.85 351,000 356,000 344,000 162,501 56,814,171,500
크라운제과 (264900) 8,050 -10 -.12 8,060 8,200 8,000 28,805 233,628,595
크라운제과우 (26490K) 9,310 240 2.65 9,150 9,320 9,070 2,085 19,248,110
HD현대 (267250) 76,300 400 .53 76,300 77,100 75,800 110,012 8,427,265,100
HD현대일렉트릭 (267260) 346,000 -15000 -4.16 356,000 362,000 346,000 208,321 72,955,929,500
HD현대건설기계 (267270) 71,600 -2400 -3.24 74,200 74,200 71,000 190,148 13,680,706,450
경동도시가스 (267290) 17,570 70 .4 17,480 17,580 17,460 3,292 57,732,710
아시아나IDT (267850) 11,320 20 .18 11,210 11,350 11,210 2,614 29,510,450
미원에스씨 (268280) 149,700 -300 -.2 150,100 150,700 148,600 1,433 214,735,000
오리온 (271560) 118,300 5500 4.88 114,900 123,500 113,500 623,363 74,255,308,300
일진하이솔루스 (271940) 14,410 30 .21 14,320 14,470 14,310 58,113 835,334,135
제일약품 (271980) 12,380 -1140 -8.43 13,570 13,700 12,210 567,227 7,364,162,670
한화시스템 (272210) 42,250 950 2.3 42,150 43,400 40,950 11,972,267 505,324,486,175
진에어 (272450) 9,570 -10 -.1 9,650 9,660 9,530 127,113 1,218,014,505
삼양패키징 (272550) 14,210 0 0 14,280 14,280 14,190 6,932 98,527,110
에이피알 (278470) 66,800 -100 -.15 66,500 67,800 65,400 402,305 26,832,044,050
롯데웰푸드 (280360) 117,800 -600 -.51 118,400 121,400 117,100 28,766 3,426,778,600
케이씨텍 (281820) 37,700 -100 -.26 37,400 38,550 37,300 90,762 3,426,732,675
BGF리테일 (282330) 106,600 1500 1.43 105,100 108,400 105,000 40,345 4,309,423,600
쿠쿠홈시스 (284740) 21,250 -150 -.7 21,500 21,500 21,100 14,894 317,306,375
SK케미칼 (285130) 42,950 700 1.66 42,100 43,250 42,100 21,570 923,527,200
SK케미칼우 (28513K) 20,200 50 .25 19,940 20,250 19,940 1,347 26,983,840
롯데이노베이트 (286940) 19,650 120 .61 19,410 19,720 19,410 15,730 308,270,610
하나제약 (293480) 10,600 0 0 10,530 10,620 10,520 23,986 253,572,140
신한알파리츠 (293940) 6,070 130 2.19 5,940 6,070 5,920 220,501 1,324,957,960
HDC현대산업개발 (294870) 20,200 -400 -1.94 20,600 21,150 20,200 176,811 3,643,596,850
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 234,000 4500 1.96 233,000 240,500 230,500 8,324 1,964,340,750
효성중공업 (298040) 461,000 -13500 -2.85 476,000 480,000 459,000 59,316 27,502,500,750
HS효성첨단소재 (298050) 187,500 3700 2.01 184,800 188,900 184,000 8,123 1,518,246,150
에어부산 (298690) 2,160 -20 -.92 2,180 2,180 2,150 139,027 300,704,020
한일시멘트 (300720) 16,740 230 1.39 16,420 16,910 16,420 89,580 1,504,300,705
SK바이오사이언스 (302440) 43,000 50 .12 42,950 43,200 42,550 93,499 4,007,143,775
세아제강 (306200) 206,000 -3000 -1.44 210,500 211,500 199,200 48,171 9,912,041,750
현대오토에버 (307950) 133,000 600 .45 132,400 133,300 132,300 23,774 3,155,886,250
씨티알모빌리티 (308170) 5,520 -140 -2.47 5,640 5,640 5,510 2,742 15,208,410
우리금융지주 (316140) 16,680 140 .85 16,580 16,740 16,550 1,600,855 26,684,561,060
자이에스앤디 (317400) 3,230 30 .94 3,175 3,230 3,175 5,804 18,614,735
HD현대에너지솔루션 (322000) 25,800 700 2.79 25,500 25,800 24,700 117,254 2,952,926,650
카카오뱅크 (323410) 23,650 350 1.5 23,300 23,750 23,300 359,084 8,465,128,425
SK바이오팜 (326030) 106,100 -600 -.56 105,900 108,300 105,800 127,252 13,551,338,250
HD현대중공업 (329180) 311,000 -5500 -1.74 316,500 319,000 309,000 236,502 73,865,699,500
롯데리츠 (330590) 3,550 20 .57 3,530 3,550 3,515 196,749 696,073,489
이지스밸류리츠 (334890) 4,480 5 .11 4,435 4,490 4,435 38,300 171,374,335
두산퓨얼셀 (336260) 16,000 -20 -.12 16,010 16,210 15,910 90,861 1,459,534,775
두산퓨얼셀1우 (33626K) 4,555 -85 -1.83 4,640 4,665 4,550 12,621 57,884,470
두산퓨얼셀2우B (33626L) 7,680 -10 -.13 7,610 7,690 7,580 735 5,600,960
솔루스첨단소재 (336370) 9,280 80 .87 9,200 9,390 9,140 79,322 735,248,035
솔루스첨단소재1우 (33637K) 1,997 10 .5 1,990 2,000 1,972 12,593 25,018,496
솔루스첨단소재2우B (33637L) 4,005 5 .13 3,965 4,040 3,960 1,110 4,422,720
NH프라임리츠 (338100) 4,500 30 .67 4,495 4,500 4,455 15,095 67,527,705
교촌에프앤비 (339770) 5,880 -60 -1.01 5,940 5,970 5,850 70,185 414,569,025
KCC글라스 (344820) 32,000 0 0 32,000 32,300 31,750 22,617 723,938,775
제이알글로벌리츠 (348950) 2,680 15 .56 2,665 2,680 2,640 243,032 646,899,434
이지스레지던스리츠 (350520) 4,130 10 .24 4,150 4,150 4,110 23,517 96,886,145
하이브 (352820) 234,000 5500 2.41 228,500 236,500 228,500 152,224 35,679,358,000
대덕전자 (353200) 18,300 240 1.33 17,800 18,630 17,800 354,972 6,510,886,790
대덕전자1우 (35320K) 8,070 20 .25 8,090 8,140 8,025 5,893 47,548,040
코람코라이프인프라리츠 (357120) 4,495 65 1.47 4,425 4,495 4,415 73,815 329,464,801
미래에셋맵스리츠 (357250) 2,645 15 .57 2,630 2,645 2,620 26,065 68,781,805
마스턴프리미어리츠 (357430) 1,503 4 .27 1,503 1,504 1,495 14,935 22,427,223
SK아이이테크놀로지 (361610) 25,750 450 1.78 25,200 26,350 25,200 82,437 2,130,437,700
티와이홀딩스 (363280) 2,105 5 .24 2,100 2,125 2,080 73,652 155,875,075
티와이홀딩스우 (36328K) 3,690 0 0 3,690 3,690 3,650 1,383 5,258,210
ESR켄달스퀘어리츠 (365550) 4,970 20 .4 4,950 4,990 4,945 198,676 987,975,675
한컴라이프케어 (372910) 3,395 -5 -.15 3,370 3,420 3,350 145,096 489,566,852
LG에너지솔루션 (373220) 330,500 5500 1.69 326,000 333,000 325,000 251,845 83,336,229,000
DL이앤씨 (375500) 42,850 -1150 -2.61 43,950 45,300 42,450 254,884 11,059,661,725
DL이앤씨우 (37550K) 17,600 -80 -.45 17,650 17,810 17,400 1,295 22,857,335
DL이앤씨2우(전환) (37550L) 27,150 -600 -2.16 27,750 28,000 26,950 2,519 69,279,950
디앤디플랫폼리츠 (377190) 3,300 25 .76 3,275 3,335 3,250 104,156 343,643,009
카카오페이 (377300) 32,400 -400 -1.22 32,600 33,050 32,300 168,476 5,484,610,900
바이오노트 (377740) 4,900 -10 -.2 4,900 4,930 4,860 34,054 166,201,590
화승알앤에이 (378850) 3,185 60 1.92 3,140 3,190 3,110 51,101 160,672,862
케이카 (381970) 13,100 50 .38 13,050 13,190 12,990 49,914 655,183,450
F&F (383220) 66,600 0 0 66,600 68,200 66,400 38,672 2,596,071,300
LX홀딩스 (383800) 6,630 0 0 6,620 6,680 6,620 58,945 392,183,335
LX홀딩스1우 (38380K) 7,920 20 .25 7,900 8,000 7,810 1,454 11,532,690
SK리츠 (395400) 5,020 35 .7 5,030 5,060 4,985 232,472 1,170,015,595
미래에셋글로벌리츠 (396690) 2,760 5 .18 2,760 2,765 2,740 48,319 133,064,621
NH올원리츠 (400760) 3,590 20 .56 3,575 3,590 3,540 34,046 121,331,815
SK스퀘어 (402340) 94,700 900 .96 92,800 96,850 91,400 246,360 23,434,325,750
쏘카 (403550) 15,070 -50 -.33 15,120 15,200 15,050 11,319 170,958,360
신한서부티엔디리츠 (404990) 3,185 5 .16 3,175 3,215 3,100 139,661 439,680,965
KB발해인프라 (415640) 7,500 90 1.21 7,470 7,510 7,430 40,372 301,910,235
코람코더원리츠 (417310) 4,950 50 1.02 4,905 4,950 4,870 51,107 250,006,330
KB스타리츠 (432320) 3,850 20 .52 3,830 3,850 3,795 68,618 263,149,610
HD현대마린솔루션 (443060) 149,100 -6400 -4.12 153,500 156,400 149,100 131,291 19,855,933,100
유니드비티플러스 (446070) 4,065 10 .25 4,055 4,100 4,005 19,109 77,503,010
삼성FN리츠 (448730) 4,605 -15 -.32 4,620 4,625 4,585 63,462 292,035,721
에코프로머티 (450080) 71,900 300 .42 71,900 73,400 71,600 432,872 31,291,596,800
코오롱모빌리티그룹 (450140) 3,090 370 13.6 2,720 3,190 2,675 11,308,471 33,929,364,690
코오롱모빌리티그룹우 (45014K) 4,900 330 7.22 4,580 4,900 4,580 27,166 129,089,390
한화리츠 (451800) 3,765 55 1.48 3,680 3,790 3,680 493,126 1,856,122,244
한화갤러리아 (452260) 1,263 2 .16 1,261 1,268 1,241 343,699 430,398,418
한화갤러리아우 (45226K) 2,400 -50 -2.04 2,450 2,450 2,400 2,304 5,601,010
현대그린푸드 (453340) 14,070 300 2.18 13,700 14,100 13,700 65,145 910,008,520
두산로보틱스 (454910) 60,400 -1000 -1.63 61,100 61,400 60,200 244,446 14,804,459,950
OCI (456040) 59,900 400 .67 59,300 60,100 59,300 25,827 1,542,084,500
이수스페셜티케미컬 (457190) 57,000 200 .35 57,400 58,400 55,900 657,451 37,537,902,600
동국씨엠 (460850) 7,180 90 1.27 7,090 7,220 7,090 125,071 897,810,580
동국제강 (460860) 9,660 -70 -.72 9,720 9,820 9,630 193,001 1,872,821,495
조선내화 (462520) 14,400 10 .07 14,390 14,500 14,380 1,319 18,986,010
시프트업 (462870) 60,700 1600 2.71 59,100 60,800 59,000 112,956 6,791,100,550
STX그린로지스 (465770) 8,250 -80 -.96 8,300 8,380 8,210 31,518 259,821,480
SK이터닉스 (475150) 14,550 -200 -1.36 14,700 14,860 14,550 197,643 2,898,480,550
더본코리아 (475560) 28,500 50 .18 28,500 28,650 28,300 59,348 1,689,886,900
씨케이솔루션 (480370) 18,410 810 4.6 18,070 20,200 17,920 7,551,109 141,894,937,535
신한글로벌액티브리츠 (481850) 1,552 -5 -.32 1,571 1,571 1,535 60,468 93,620,916
엠앤씨솔루션 (484870) 85,200 300 .35 87,500 88,000 84,400 95,789 8,236,880,550
HS효성 (487570) 34,100 0 0 34,100 34,500 33,500 16,531 560,597,150
한화비전 (489790) 58,800 500 .86 58,300 59,600 57,700 1,603,630 93,825,609,450
GS피앤엘 (499790) 19,460 240 1.25 19,380 19,580 19,100 31,690 614,910,300
엘브이엠씨홀딩스 (900140) 1,682 20 1.2 1,662 1,692 1,651 227,707 381,079,318
프레스티지바이오파마 (950210) 12,500 -130 -1.03 12,630 12,630 11,600 213,369 2,570,633,190

Leave a Comment