KOSPI 20250403

KOSPI 일별 조회 데이터 [962] (2025-04-03)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,010 10 .17 5,980 6,080 5,910 27,400 164,140,615
KR모터스 (000040) 362 -14 -3.72 375 375 350 157,849 57,640,608
경방 (000050) 6,300 -260 -3.96 6,560 6,570 6,250 4,923 31,387,920
삼양홀딩스 (000070) 56,400 -600 -1.05 56,400 56,900 55,500 14,067 790,394,700
삼양홀딩스우 (000075) 56,300 -300 -.53 56,300 56,300 56,300 23 1,294,900
하이트진로 (000080) 19,360 60 .31 19,110 19,360 18,930 129,266 2,470,041,205
하이트진로2우B (000087) 15,090 -90 -.59 15,180 15,250 15,070 2,821 42,588,425
유한양행 (000100) 110,300 3600 3.37 103,000 111,500 102,900 605,220 66,025,569,950
유한양행우 (000105) 98,000 -200 -.2 97,000 100,000 95,100 9,193 905,329,200
CJ대한통운 (000120) 82,900 -2000 -2.36 84,200 84,200 81,800 45,291 3,754,441,100
하이트진로홀딩스 (000140) 8,390 -70 -.83 8,460 8,460 8,370 29,559 247,980,675
하이트진로홀딩스우 (000145) 10,180 -20 -.2 10,200 10,200 10,170 64 652,750
두산 (000150) 304,000 7000 2.36 283,000 309,500 279,000 122,833 36,424,660,500
두산우 (000155) 140,000 5400 4.01 132,000 140,000 128,600 8,091 1,104,309,700
두산2우B (000157) 128,000 1700 1.35 125,000 129,300 120,500 792 99,896,000
성창기업지주 (000180) 1,220 -18 -1.45 1,238 1,238 1,212 29,937 36,613,388
DL (000210) 31,500 -1100 -3.37 31,600 32,200 31,300 95,181 3,001,700,050
DL우 (000215) 18,990 80 .42 18,910 19,420 18,790 338 6,386,830
유유제약 (000220) 4,300 -50 -1.15 4,330 4,330 4,265 25,421 108,899,070
유유제약1우 (000225) 4,635 -120 -2.52 4,735 4,745 4,590 20,483 94,772,740
유유제약2우B (000227) 9,410 40 .43 9,350 9,460 9,320 912 8,601,230
일동홀딩스 (000230) 6,140 -40 -.65 6,130 6,200 6,110 14,831 91,097,440
한국앤컴퍼니 (000240) 14,480 -490 -3.27 14,730 14,730 14,400 148,908 2,160,957,740
기아 (000270) 90,800 -1300 -1.41 89,200 91,400 88,400 1,054,819 95,193,943,400
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,500 -60 -.44 13,560 13,640 13,360 10,809 146,248,100
노루홀딩스우 (000325) 28,500 -200 -.7 27,350 28,600 27,350 318 8,890,400
한화손해보험 (000370) 4,005 -100 -2.44 4,040 4,060 3,975 190,084 761,471,984
삼화페인트 (000390) 5,770 -100 -1.7 5,850 5,850 5,690 38,684 223,161,795
롯데손해보험 (000400) 1,742 -28 -1.58 1,753 1,761 1,742 137,064 239,696,496
대원강업 (000430) 3,450 -105 -2.95 3,445 3,545 3,445 38,308 133,011,014
CR홀딩스 (000480) 4,920 -70 -1.4 4,990 4,990 4,910 9,530 46,937,350
대동 (000490) 10,060 -80 -.79 9,910 10,240 9,850 82,540 832,159,030
가온전선 (000500) 39,500 700 1.8 37,000 40,250 37,000 66,189 2,595,149,275
삼일제약 (000520) 10,750 40 .37 10,430 10,990 10,370 86,424 933,527,270
흥국화재 (000540) 3,170 -85 -2.61 3,210 3,255 3,100 214,443 679,836,669
흥국화재우 (000545) 6,280 -1820 -22.47 7,090 7,150 6,150 276,797 1,857,905,710
CS홀딩스 (000590) 72,600 700 .97 71,900 72,600 71,200 274 19,759,500
동아쏘시오홀딩스 (000640) 100,200 700 .7 99,900 100,700 98,600 3,405 341,367,400
천일고속 (000650) 38,500 -600 -1.53 39,100 39,200 38,250 243 9,380,600
SK하이닉스 (000660) 194,600 -3300 -1.67 189,600 194,600 188,200 4,177,747 802,393,786,600
영풍 (000670) 388,000 -17500 -4.32 398,000 400,000 385,000 4,389 1,717,469,250
LS네트웍스 (000680) 3,220 -60 -1.83 3,250 3,290 3,180 257,313 830,042,644
유수홀딩스 (000700) 5,370 0 0 5,330 5,370 5,300 27,921 148,565,990
현대건설 (000720) 35,900 200 .56 35,100 36,000 34,900 451,171 16,080,237,125
현대건설우 (000725) 46,450 -350 -.75 47,000 47,750 46,000 2,889 135,083,000
이화산업 (000760) 10,160 -40 -.39 10,080 10,530 10,040 1,150 11,715,790
삼성화재 (000810) 357,000 -4500 -1.24 354,000 357,500 349,000 60,181 21,246,980,750
삼성화재우 (000815) 273,500 -3500 -1.26 276,500 276,500 271,000 7,925 2,164,367,250
화천기공 (000850) 27,400 -800 -2.84 27,550 28,100 27,200 2,125 58,479,600
강남제비스코 (000860) 22,800 0 0 22,550 23,350 22,550 9,811 225,515,000
한화 (000880) 43,850 -400 -.9 42,650 44,450 42,650 469,769 20,595,324,875
한화우 (000885) 41,700 -250 -.6 42,500 42,500 41,000 23 957,050
한화3우B (00088K) 18,890 -150 -.79 18,900 19,030 18,540 33,774 635,750,925
보해양조 (000890) 451 -2 -.44 451 454 442 353,357 158,423,056
유니온 (000910) 5,210 190 3.78 5,300 5,670 5,210 6,715,515 36,717,022,680
전방 (000950) 19,530 280 1.45 19,200 19,640 19,200 1,710 33,294,420
한국주철관 (000970) 6,200 10 .16 6,190 6,230 6,150 8,927 55,349,475
DB하이텍 (000990) 43,600 100 .23 42,500 44,300 42,300 118,561 5,152,182,375
페이퍼코리아 (001020) 721 2 .28 719 737 707 34,018 24,581,224
CJ (001040) 122,900 -3100 -2.46 121,700 133,700 121,000 185,432 23,334,051,300
CJ우 (001045) 64,500 -2600 -3.87 64,300 65,900 63,500 16,444 1,066,741,750
CJ4우(전환) (00104K) 95,700 -1900 -1.95 94,700 97,000 92,500 13,327 1,275,982,800
JW중외제약 (001060) 21,050 -150 -.71 20,850 21,350 20,600 40,393 847,960,325
JW중외제약우 (001065) 27,500 -100 -.36 27,500 27,500 27,500 21 577,500
JW중외제약2우B (001067) 60,600 -100 -.16 60,600 60,600 60,600 6 363,600
대한방직 (001070) 5,130 -20 -.39 5,140 5,140 5,060 3,899 19,894,820
만호제강 (001080) 30,300 950 3.24 29,150 30,500 28,750 4,246 127,214,150
LX인터내셔널 (001120) 25,100 -50 -.2 24,800 25,150 24,200 125,038 3,110,770,025
대한제분 (001130) 129,000 -200 -.15 129,200 130,000 127,900 551 70,987,200
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,320 -40 -1.69 2,300 2,335 2,285 259,981 600,844,414
금호전기 (001210) 692 -3 -.43 694 709 685 88,047 61,024,100
동국홀딩스 (001230) 6,790 -180 -2.58 6,900 6,970 6,790 41,053 280,960,070
GS글로벌 (001250) 2,535 -10 -.39 2,485 2,570 2,475 751,785 1,886,372,513
남광토건 (001260) 7,450 30 .4 7,400 7,750 7,350 6,738 50,283,360
부국증권 (001270) 25,900 0 0 25,900 26,550 25,650 3,845 99,985,600
부국증권우 (001275) 20,650 -150 -.72 20,850 20,850 20,600 610 12,622,500
상상인증권 (001290) 421 0 0 420 425 415 155,652 65,176,969
백광산업 (001340) 5,910 20 .34 5,720 5,940 5,700 83,187 487,476,390
삼성제약 (001360) 1,485 22 1.5 1,470 1,488 1,434 176,002 258,165,189
SG글로벌 (001380) 2,180 0 0 2,105 2,240 2,100 817,419 1,786,401,853
KG케미칼 (001390) 3,550 -10 -.28 3,480 3,600 3,470 96,496 341,034,952
태원물산 (001420) 3,410 70 2.1 3,355 3,500 3,265 9,791 32,814,855
세아베스틸지주 (001430) 17,090 0 0 16,940 17,150 16,510 70,400 1,189,283,060
대한전선 (001440) 11,140 50 .45 10,710 11,190 10,710 492,505 5,426,300,860
현대해상 (001450) 21,550 -250 -1.15 21,400 21,750 21,100 155,528 3,341,114,550
BYC (001460) 26,400 -300 -1.12 26,700 26,700 26,400 525 13,880,750
BYC우 (001465) 12,400 -40 -.32 12,440 12,440 12,400 40 497,310
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,400 -70 -1.28 5,410 5,450 5,370 155,546 841,721,920
SK증권 (001510) 446 -4 -.89 446 447 444 489,737 218,116,524
SK증권우 (001515) 1,640 -4 -.24 1,643 1,643 1,605 5,415 8,844,739
동양 (001520) 524 -15 -2.78 528 534 522 575,115 303,145,669
동양우 (001525) 4,135 -5 -.12 4,135 4,135 4,135 1 4,135
동양2우B (001527) 8,340 -180 -2.11 8,340 8,340 8,340 1 8,340
DI동일 (001530) 46,350 -150 -.32 46,400 46,450 45,400 36,570 1,683,413,025
조비 (001550) 9,990 -300 -2.92 10,270 10,270 9,740 39,124 393,306,830
제일연마 (001560) 8,480 -110 -1.28 8,590 8,590 8,440 955 8,074,210
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 479 -10 -2.04 489 489 479 51,786 25,013,116
종근당홀딩스 (001630) 44,300 0 0 43,950 44,850 43,600 3,949 175,661,100
대상 (001680) 22,850 -1150 -4.79 23,050 23,350 22,150 307,497 6,941,385,975
대상우 (001685) 16,620 -410 -2.41 16,900 16,900 16,500 8,523 142,083,890
신영증권 (001720) 74,700 500 .67 73,700 74,800 72,800 5,112 376,996,550
SK네트웍스 (001740) 4,055 -35 -.86 4,005 4,055 3,970 292,161 1,171,339,169
한양증권 (001750) 12,020 -150 -1.23 12,150 12,180 12,000 8,127 98,289,120
한양증권우 (001755) 12,580 -30 -.24 12,610 12,700 12,400 1,279 15,945,040
SHD (001770) 15,010 -10 -.07 15,020 15,020 14,580 1,837 27,340,810
알루코 (001780) 2,060 25 1.23 2,005 2,325 1,908 2,618,251 5,663,660,430
대한제당 (001790) 2,760 15 .55 2,745 2,760 2,715 58,597 160,506,191
대한제당우 (001795) 2,260 -25 -1.09 2,260 2,285 2,240 11,654 26,369,622
오리온홀딩스 (001800) 16,440 -80 -.48 16,180 16,520 16,110 131,150 2,143,164,350
삼화콘덴서 (001820) 24,500 -700 -2.78 24,700 24,700 24,100 18,775 458,945,725
KISCO홀딩스 (001940) 19,480 100 .52 19,380 19,480 19,130 5,032 97,298,820
코오롱 (002020) 20,800 50 .24 20,200 20,950 19,940 76,818 1,574,184,385
코오롱우 (002025) 13,540 -300 -2.17 13,840 14,000 13,450 5,917 80,356,230
아세아 (002030) 257,500 1500 .59 254,500 259,000 252,500 1,167 298,844,000
비비안 (002070) 1,089 -150 -12.11 1,200 1,302 1,004 7,228,047 8,642,206,781
경농 (002100) 8,750 -30 -.34 8,730 8,760 8,670 30,618 266,677,250
고려산업 (002140) 2,700 -5 -.18 2,755 2,785 2,640 340,061 924,903,349
도화엔지니어링 (002150) 6,410 10 .16 6,340 6,490 6,310 23,823 152,688,755
삼양통상 (002170) 47,700 -100 -.21 47,050 47,950 47,000 5,763 272,725,100
한국수출포장 (002200) 2,700 25 .93 2,610 2,700 2,610 18,433 48,976,255
동성제약 (002210) 3,850 10 .26 3,805 3,870 3,780 25,629 97,939,510
한일철강 (002220) 1,840 -5 -.27 1,843 1,865 1,825 23,798 43,891,246
고려제강 (002240) 16,630 -120 -.72 17,000 17,000 16,630 9,389 156,563,795
아세아제지 (002310) 6,600 -120 -1.79 6,690 6,690 6,530 188,954 1,246,781,505
한진 (002320) 18,950 -350 -1.81 19,290 19,510 18,890 17,673 335,023,405
넥센타이어 (002350) 5,300 -140 -2.57 5,290 5,320 5,210 174,264 915,415,685
넥센타이어1우B (002355) 2,775 -65 -2.29 2,705 2,795 2,705 34,386 94,598,060
SH에너지화학 (002360) 446 -5 -1.11 451 454 440 509,010 226,763,306
KCC (002380) 255,500 -9500 -3.58 259,000 262,500 253,000 24,220 6,223,836,000
한독 (002390) 11,190 -70 -.62 11,250 11,250 11,070 12,867 143,243,810
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,930 -140 -2.76 4,995 4,995 4,930 3,799 18,846,220
삼익악기 (002450) 1,165 20 1.75 1,136 1,198 1,134 360,678 420,049,823
HS화성 (002460) 9,390 40 .43 9,400 9,620 9,320 10,492 99,038,610
조흥 (002600) 162,800 600 .37 162,300 162,800 162,300 4 649,700
제일파마홀딩스 (002620) 8,120 0 0 8,130 9,040 8,120 411,726 3,539,140,180
오리엔트바이오 (002630) 2,015 -160 -7.36 2,220 2,410 1,890 49,011,899 109,514,116,773
동일제강 (002690) 1,206 -17 -1.39 1,223 1,234 1,199 10,836 13,182,987
신일전자 (002700) 1,482 -6 -.4 1,486 1,499 1,465 180,065 267,217,146
TCC스틸 (002710) 20,400 -600 -2.86 20,000 20,950 19,840 169,593 3,431,480,485
국제약품 (002720) 4,490 -10 -.22 4,485 4,490 4,360 51,514 228,851,306
보락 (002760) 1,004 -3 -.3 998 1,013 993 89,123 89,514,581
진흥기업 (002780) 734 -2 -.27 730 750 729 308,940 227,507,083
진흥기업우B (002785) 3,055 20 .66 3,100 3,100 3,055 71 219,810
진흥기업2우B (002787) 9,700 0 0 9,700 9,700 9,700 121 1,173,700
아모레G (002790) 20,500 -350 -1.68 20,150 20,750 19,960 113,269 2,304,713,920
아모레G우 (002795) 8,780 -40 -.45 8,810 8,810 8,740 8,904 78,029,575
아모레G3우(전환) (00279K) 17,330 0 0 17,350 17,390 17,060 4,026 69,199,040
삼영무역 (002810) 13,230 -70 -.53 13,310 13,310 13,150 5,697 75,255,735
SUN&L (002820) 2,995 20 .67 3,080 3,080 2,815 10,298 30,463,465
미원상사 (002840) 182,900 -500 -.27 183,400 183,400 178,300 3,583 651,149,900
신풍 (002870) 1,218 9 .74 1,174 1,220 1,174 97,373 116,822,267
대유에이텍 (002880) 958 -42 -4.2 986 993 950 240,308 231,878,606
TYM (002900) 4,400 -15 -.34 4,235 4,495 4,235 92,147 405,440,645
유성기업 (002920) 1,800 2 .11 1,810 1,810 1,781 12,501 22,477,582
한국쉘석유 (002960) 338,000 -1500 -.44 338,000 341,000 334,500 2,107 710,811,000
금호건설 (002990) 2,510 0 0 2,505 2,565 2,465 48,513 122,316,729
금호건설우 (002995) 10,660 -60 -.56 10,990 10,990 10,460 1,799 19,005,800
부광약품 (003000) 3,770 -65 -1.69 3,610 3,820 3,610 79,528 298,566,102
혜인 (003010) 4,670 -95 -1.99 4,755 4,755 4,670 35,154 165,350,730
세아제강지주 (003030) 228,000 -1500 -.65 219,000 240,000 219,000 13,485 3,089,169,000
에이프로젠바이오로직스 (003060) 700 -3 -.43 700 705 685 456,895 317,124,568
코오롱글로벌 (003070) 8,570 -60 -.7 8,630 8,730 8,460 10,065 86,311,790
코오롱글로벌우 (003075) 14,410 10 .07 14,390 14,410 14,050 575 8,216,740
성보화학 (003080) 2,435 -5 -.2 2,440 2,440 2,425 1,782 4,335,185
대웅 (003090) 18,770 140 .75 18,400 18,810 18,110 28,030 517,204,090
일성아이에스 (003120) 15,120 -20 -.13 15,100 15,120 14,990 1,244 18,728,810
디아이 (003160) 14,450 -430 -2.89 14,420 14,700 14,190 566,069 8,191,379,160
일신방직 (003200) 8,190 -10 -.12 8,150 8,250 8,100 32,358 264,338,210
대원제약 (003220) 13,240 -130 -.97 13,210 13,300 13,110 43,557 576,072,985
삼양식품 (003230) 843,000 -17000 -1.98 832,000 854,000 818,000 56,153 47,229,383,500
태광산업 (003240) 655,000 -12000 -1.8 631,000 659,000 631,000 537 350,024,000
흥아해운 (003280) 1,525 -41 -2.62 1,523 1,553 1,522 1,051,953 1,613,154,874
한일홀딩스 (003300) 13,630 -130 -.94 13,690 13,700 13,490 10,913 148,423,120
한국화장품제조 (003350) 53,100 -900 -1.67 52,700 54,500 52,100 52,256 2,799,631,450
유화증권 (003460) 2,305 -25 -1.07 2,305 2,335 2,305 8,782 20,399,755
유화증권우 (003465) 2,305 0 0 0 0 0 0 0
유안타증권 (003470) 2,570 -35 -1.34 2,590 2,590 2,500 390,647 992,266,193
유안타증권우 (003475) 2,785 -40 -1.42 2,825 2,825 2,785 25,959 72,530,177
한진중공업홀딩스 (003480) 3,700 70 1.93 3,580 3,700 3,515 47,877 170,627,537
대한항공 (003490) 21,050 -550 -2.55 21,100 21,250 20,800 1,186,532 24,969,548,575
대한항공우 (003495) 21,150 -250 -1.17 21,400 21,400 21,000 1,162 24,579,800
영진약품 (003520) 1,897 -33 -1.71 1,905 1,906 1,894 246,411 467,742,571
한화투자증권 (003530) 3,170 -55 -1.71 3,155 3,175 3,115 444,331 1,400,406,442
한화투자증권우 (003535) 5,460 -140 -2.5 5,500 5,500 5,400 9,807 53,170,350
대신증권 (003540) 16,250 -60 -.37 16,290 16,350 16,170 57,164 926,825,500
대신증권우 (003545) 15,380 -10 -.06 15,390 15,430 15,320 40,866 628,024,375
대신증권2우B (003547) 14,600 -120 -.82 14,700 14,780 14,590 77,153 1,127,460,845
LG (003550) 62,300 -700 -1.11 61,500 62,400 60,800 249,751 15,381,515,450
LG우 (003555) 52,800 -1700 -3.12 54,000 54,500 52,500 16,103 852,890,100
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 30,100 600 2.03 29,000 30,500 28,900 56,109 1,684,576,600
HLB글로벌 (003580) 3,015 -95 -3.05 3,090 3,125 3,000 75,358 228,868,505
방림 (003610) 3,740 -20 -.53 3,800 3,800 3,665 52,738 195,845,185
KG모빌리티 (003620) 3,720 45 1.22 3,625 3,720 3,590 150,242 552,962,592
미창석유 (003650) 100,600 700 .7 101,500 101,600 98,500 2,158 215,719,900
포스코퓨처엠 (003670) 115,500 1000 .87 108,000 117,400 108,000 395,021 44,743,694,800
한성기업 (003680) 4,840 -30 -.62 4,865 4,865 4,815 5,032 24,281,860
코리안리 (003690) 7,800 110 1.43 7,660 7,860 7,610 228,857 1,768,919,445
삼영 (003720) 3,735 -80 -2.1 3,745 3,800 3,705 62,645 235,479,131
진양산업 (003780) 7,130 -320 -4.3 7,330 7,730 6,920 478,083 3,519,644,645
대한화섬 (003830) 109,400 -1100 -1 110,500 111,500 108,100 183 20,166,700
보령 (003850) 8,360 0 0 8,300 8,390 8,130 111,757 927,278,540
남양유업 (003920) 72,000 100 .14 72,900 72,900 70,200 8,444 604,443,300
남양유업우 (003925) 36,450 -400 -1.09 37,100 37,100 36,100 1,650 60,027,600
사조대림 (003960) 36,150 -1250 -3.34 36,800 37,150 34,200 24,817 900,469,450
롯데정밀화학 (004000) 35,050 -950 -2.64 35,200 35,250 34,650 80,934 2,826,063,800
현대제철 (004020) 24,300 200 .83 23,550 24,400 23,150 449,231 10,815,954,325
SG세계물산 (004060) 307 -2 -.65 309 312 306 197,827 61,005,142
신흥 (004080) 14,700 0 0 14,580 15,900 14,410 4,749 70,545,610
한국석유 (004090) 12,120 -160 -1.3 11,900 12,760 11,800 218,869 2,676,902,045
태양금속 (004100) 2,635 -125 -4.53 2,745 2,865 2,560 1,838,307 5,033,682,335
태양금속우 (004105) 4,200 -120 -2.78 4,295 4,400 4,135 34,207 147,662,020
동방 (004140) 2,095 -35 -1.64 2,075 2,115 2,075 130,616 273,962,714
한솔홀딩스 (004150) 2,360 0 0 2,340 2,370 2,330 16,713 39,176,322
신세계 (004170) 135,400 -1500 -1.1 133,000 136,500 132,700 23,741 3,203,644,400
NPC (004250) 3,900 30 .78 3,840 3,910 3,775 10,412 40,367,315
NPC우 (004255) 2,375 -25 -1.04 2,400 2,400 2,340 8,786 20,726,557
남성 (004270) 1,028 -7 -.68 1,030 1,035 1,023 20,634 21,237,708
현대약품 (004310) 3,095 -5 -.16 3,075 3,180 3,075 20,651 64,116,174
세방 (004360) 11,030 -160 -1.43 11,140 11,250 10,970 12,897 142,719,520
세방우 (004365) 7,570 -40 -.53 7,730 7,730 7,520 3,024 22,979,310
농심 (004370) 406,000 500 .12 398,500 406,500 393,000 22,170 8,887,846,250
삼익THK (004380) 9,580 -30 -.31 9,300 9,690 9,240 43,902 419,610,990
서울식품 (004410) 140 -1 -.71 141 141 139 644,274 90,115,908
서울식품우 (004415) 1,200 5 .42 1,195 1,201 1,180 3,134 3,720,605
송원산업 (004430) 11,560 -360 -3.02 11,900 11,900 11,490 45,625 529,993,720
삼일씨엔에스 (004440) 3,800 -65 -1.68 3,815 3,860 3,785 12,254 46,722,920
삼화왕관 (004450) 30,200 200 .67 30,050 30,400 29,750 812 24,353,075
세방전지 (004490) 66,900 -1000 -1.47 65,300 67,800 64,900 46,026 3,078,775,150
깨끗한나라 (004540) 2,440 -15 -.61 2,375 2,525 2,375 690,321 1,692,179,696
깨끗한나라우 (004545) 12,090 -20 -.17 11,900 12,330 11,900 2,173 26,345,700
현대비앤지스틸 (004560) 10,930 -200 -1.8 10,720 11,150 10,670 26,573 289,420,720
삼천리 (004690) 86,100 -300 -.35 86,200 86,300 85,600 10,025 861,237,300
조광피혁 (004700) 52,000 500 .97 51,000 52,500 51,000 606 31,270,100
한솔테크닉스 (004710) 3,825 -75 -1.92 3,800 3,885 3,760 55,820 213,274,102
팜젠사이언스 (004720) 3,900 -50 -1.27 3,950 3,950 3,870 13,094 51,171,505
써니전자 (004770) 2,350 105 4.68 2,220 2,655 2,210 10,883,357 26,954,848,491
효성 (004800) 48,800 -250 -.51 48,900 48,900 47,650 10,506 509,618,150
덕성 (004830) 7,750 0 0 7,740 8,440 7,550 8,695,393 69,664,402,010
덕성우 (004835) 10,930 -420 -3.7 11,000 11,830 10,910 155,267 1,757,256,180
DRB동일 (004840) 3,850 -90 -2.28 3,945 3,960 3,850 6,910 26,947,120
티웨이홀딩스 (004870) 658 0 0 658 668 645 408,552 269,514,537
동일산업 (004890) 40,150 0 0 40,100 40,150 39,450 370 14,779,300
조광페인트 (004910) 5,340 -40 -.74 5,340 5,430 5,210 15,183 81,094,920
씨아이테크 (004920) 1,055 -22 -2.04 1,077 1,077 1,051 119,192 126,125,693
한신공영 (004960) 5,910 10 .17 5,900 5,970 5,800 20,623 121,799,635
신라교역 (004970) 8,620 -10 -.12 8,540 8,640 8,520 6,476 55,508,610
성신양회 (004980) 7,010 40 .57 6,910 7,030 6,880 18,150 126,461,580
성신양회우 (004985) 10,890 290 2.74 10,680 10,940 10,570 1,928 20,737,370
롯데지주 (004990) 20,750 -150 -.72 20,550 20,850 20,050 83,338 1,710,783,450
롯데지주우 (00499K) 25,900 50 .19 25,850 26,000 25,850 17 440,150
휴스틸 (005010) 4,995 75 1.52 4,780 5,210 4,760 2,135,672 10,824,360,155
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 36,750 -400 -1.08 35,400 37,450 35,150 269,754 9,833,845,950
SGC에너지 (005090) 21,750 50 .23 21,650 21,750 21,150 10,093 217,167,375
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 98,700 0 0 96,900 100,400 96,200 50,207 4,945,366,500
녹십자홀딩스 (005250) 13,050 100 .77 12,730 13,050 12,580 60,685 777,114,050
녹십자홀딩스2우 (005257) 19,730 -160 -.8 19,150 19,750 19,150 291 5,653,860
롯데칠성 (005300) 106,300 300 .28 104,100 106,300 102,700 20,223 2,114,768,100
롯데칠성우 (005305) 62,800 -200 -.32 62,500 63,500 62,200 1,166 73,207,100
온타이드 (005320) 432 -11 -2.48 439 442 427 58,254 25,203,647
모나미 (005360) 1,941 -29 -1.47 1,955 1,969 1,842 28,370 54,748,336
현대차 (005380) 193,800 -2500 -1.27 191,000 194,500 189,100 954,824 183,788,412,750
현대차우 (005385) 142,900 -1700 -1.18 142,000 145,200 141,200 68,569 9,821,976,850
현대차2우B (005387) 146,500 500 .34 144,100 147,100 142,100 100,432 14,597,708,150
현대차3우B (005389) 143,000 -1400 -.97 142,600 148,800 141,000 14,447 2,068,623,200
신성통상 (005390) 2,120 55 2.66 2,065 2,170 2,040 231,816 485,582,735
코스모화학 (005420) 13,570 -700 -4.91 13,710 13,990 13,280 246,355 3,345,994,020
한국공항 (005430) 47,150 -350 -.74 46,850 47,500 46,550 6,367 298,967,725
현대지에프홀딩스 (005440) 5,030 -20 -.4 5,040 5,100 4,985 62,100 314,381,325
POSCO홀딩스 (005490) 271,000 -1000 -.37 263,000 272,500 261,500 368,358 99,072,388,000
삼진제약 (005500) 17,320 -180 -1.03 17,480 17,480 17,150 17,935 308,705,720
SPC삼립 (005610) 66,800 -700 -1.04 66,500 68,500 65,200 128,852 8,622,836,000
삼영전자 (005680) 10,060 60 .6 9,970 10,100 9,970 23,314 234,098,870
파미셀 (005690) 10,110 -120 -1.17 9,910 10,300 9,900 290,299 2,939,358,440
넥센 (005720) 4,555 -70 -1.51 4,630 4,630 4,525 49,760 226,826,692
넥센우 (005725) 3,265 -55 -1.66 3,320 3,320 3,175 3,200 10,248,195
크라운해태홀딩스 (005740) 5,470 10 .18 5,420 5,480 5,360 16,840 91,150,870
크라운해태홀딩스우 (005745) 7,490 40 .54 7,600 7,600 7,450 222 1,674,520
대림B&Co (005750) 3,945 -45 -1.13 4,000 4,000 3,945 8,832 35,206,675
신영와코루 (005800) 9,980 -160 -1.58 10,100 10,100 9,900 7,995 79,780,090
풍산홀딩스 (005810) 27,150 -150 -.55 26,950 27,400 26,500 40,501 1,097,871,125
원림 (005820) 13,460 10 .07 13,490 13,490 12,960 1,056 13,907,750
DB손해보험 (005830) 86,800 -1200 -1.36 85,700 87,700 85,100 309,321 26,787,144,200
에스엘 (005850) 36,850 -650 -1.73 36,000 37,650 35,700 117,158 4,314,435,575
휴니드 (005870) 8,260 -350 -4.07 8,600 8,600 8,210 728,046 6,074,772,530
대한해운 (005880) 1,529 -47 -2.98 1,530 1,552 1,513 2,306,126 3,519,429,425
삼성전자 (005930) 57,600 -1200 -2.04 56,900 57,800 56,900 19,508,076 1,118,162,896,800
삼성전자우 (005935) 47,000 -750 -1.57 46,600 47,400 46,600 1,257,576 59,094,774,075
NH투자증권 (005940) 13,450 -460 -3.31 13,700 13,700 13,320 1,093,838 14,695,186,165
NH투자증권우 (005945) 12,500 -60 -.48 12,510 12,540 12,400 79,587 990,317,660
이수화학 (005950) 5,460 -60 -1.09 5,410 5,520 5,400 31,075 169,874,220
동부건설 (005960) 3,445 -5 -.14 3,500 3,500 3,420 7,582 26,090,080
동부건설우 (005965) 17,350 160 .93 17,280 17,350 17,000 104 1,787,540
동원산업 (006040) 35,250 50 .14 34,900 36,300 34,250 11,278 393,968,900
화승인더 (006060) 4,690 -125 -2.6 4,795 4,795 4,580 226,037 1,049,303,798
사조오양 (006090) 8,010 30 .38 7,900 8,080 7,700 14,849 117,324,035
삼아알미늄 (006110) 24,100 250 1.05 23,150 24,750 23,150 45,325 1,080,924,475
SK디스커버리 (006120) 39,650 -500 -1.25 40,050 40,100 39,350 21,586 859,122,750
SK디스커버리우 (006125) 32,600 -200 -.61 32,800 32,800 32,450 3,035 98,901,650
한국전자홀딩스 (006200) 667 9 1.37 652 680 652 19,792 13,178,874
제주은행 (006220) 7,520 0 0 7,790 7,830 7,460 247,009 1,890,405,165
LS (006260) 102,300 100 .1 99,300 102,300 98,200 127,001 12,790,546,050
녹십자 (006280) 126,000 -100 -.08 121,500 127,000 121,200 16,682 2,088,732,200
대원전선 (006340) 2,600 0 0 2,540 2,640 2,520 858,355 2,223,706,701
대원전선우 (006345) 3,590 -45 -1.24 3,515 3,820 3,505 21,783 78,290,945
GS건설 (006360) 16,650 -70 -.42 16,520 16,720 16,340 292,897 4,840,191,195
대구백화점 (006370) 7,910 400 5.33 7,500 9,760 7,430 256,416 2,092,501,370
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,420 -70 -.48 14,490 14,600 14,250 14,391 207,830,655
삼성SDI (006400) 183,200 -3300 -1.77 180,500 185,200 179,300 365,357 66,606,967,750
삼성SDI우 (006405) 104,700 -2800 -2.6 104,000 106,800 103,500 4,900 512,748,100
인스코비 (006490) 1,324 -11 -.82 1,290 1,336 1,289 422,562 551,916,545
대림통상 (006570) 2,515 -10 -.4 2,510 2,535 2,480 7,589 18,901,355
대한유화 (006650) 87,500 -1900 -2.13 87,300 89,800 86,200 18,953 1,675,992,250
삼성공조 (006660) 15,680 220 1.42 15,040 16,350 14,910 691,803 10,951,671,135
영풍제지 (006740) 941 -13 -1.36 941 952 940 116,969 110,575,216
미래에셋증권 (006800) 9,340 -100 -1.06 9,110 9,350 9,010 532,351 4,924,483,915
미래에셋증권우 (006805) 4,360 -95 -2.13 4,390 4,425 4,360 23,937 105,161,637
미래에셋증권2우B (00680K) 4,080 -40 -.97 4,075 4,100 4,055 214,063 873,275,609
AK홀딩스 (006840) 10,280 -340 -3.2 10,540 10,610 10,190 12,015 123,682,570
신송홀딩스 (006880) 7,120 330 4.86 6,980 7,220 6,630 504,902 3,534,003,910
태경케미컬 (006890) 11,480 -10 -.09 11,250 11,500 11,250 7,658 87,092,030
우성 (006980) 15,880 1130 7.66 14,650 15,880 14,650 9,463 145,835,290
GS리테일 (007070) 13,550 -150 -1.09 13,550 13,640 13,350 176,843 2,389,879,625
일신석재 (007110) 2,060 30 1.48 2,000 2,140 1,985 6,057,430 12,605,475,064
미래아이앤지 (007120) 867 37 4.46 837 900 825 375,157 326,314,494
사조산업 (007160) 33,200 -700 -2.06 33,700 33,700 33,050 5,179 172,204,800
벽산 (007210) 2,210 40 1.84 2,155 2,215 2,130 199,187 435,020,591
한국특강 (007280) 1,727 2 .12 1,725 1,748 1,710 36,736 63,524,937
오뚜기 (007310) 405,500 -4000 -.98 405,000 406,500 398,000 2,586 1,037,519,000
DN오토모티브 (007340) 20,100 -450 -2.19 20,100 20,300 19,500 48,166 966,962,870
에이프로젠 (007460) 704 -10 -1.4 710 719 692 1,642,202 1,158,282,247
샘표 (007540) 42,550 450 1.07 42,000 42,850 41,850 4,567 192,996,950
일양약품 (007570) 9,970 20 .2 9,890 10,010 9,820 24,660 244,951,265
일양약품우 (007575) 10,120 20 .2 10,100 10,240 10,100 55 555,900
동방아그로 (007590) 5,980 -10 -.17 5,980 5,990 5,940 1,936 11,555,580
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 35,500 200 .57 34,050 36,125 34,000 470,718 16,710,343,050
국도화학 (007690) 29,300 -300 -1.01 29,500 29,500 28,500 6,126 178,073,300
F&F홀딩스 (007700) 12,100 0 0 12,100 12,130 11,920 2,991 36,039,630
코리아써키트 (007810) 10,250 -250 -2.38 10,200 10,340 10,070 55,287 564,709,965
코리아써우 (007815) 5,950 50 .85 5,920 5,980 5,920 281 1,673,320
코리아써키트2우B (00781K) 5,280 60 1.15 5,150 5,280 5,100 924 4,771,290
서연 (007860) 7,590 -100 -1.3 7,550 7,730 7,400 316,530 2,390,829,515
TP (007980) 1,280 -52 -3.9 1,310 1,318 1,276 167,162 217,059,871
사조동아원 (008040) 1,011 -31 -2.98 1,035 1,037 1,001 354,608 359,979,186
대덕 (008060) 7,260 -150 -2.02 7,330 7,380 7,250 154,311 1,127,081,700
대덕1우 (00806K) 7,290 50 .69 7,150 7,400 7,150 377 2,702,640
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,980 -130 -2.54 5,110 5,220 4,970 102,336 513,560,140
NI스틸 (008260) 3,205 5 .16 3,165 3,230 3,115 71,472 227,434,568
남선알미늄 (008350) 1,229 -7 -.57 1,215 1,240 1,207 349,535 428,393,276
남선알미우 (008355) 13,160 -320 -2.37 13,490 13,490 13,160 395 5,216,230
문배철강 (008420) 2,295 -60 -2.55 2,290 2,330 2,225 448,696 1,021,653,864
서흥 (008490) 13,550 -290 -2.1 13,750 13,750 13,400 24,004 323,768,610
일정실업 (008500) 10,730 30 .28 10,680 10,940 10,630 2,766 29,661,330
윌비스 (008600) 576 -30 -4.95 606 660 567 10,280,325 6,369,978,390
아남전자 (008700) 1,347 -22 -1.61 1,319 1,394 1,319 497,789 674,567,746
율촌화학 (008730) 24,350 350 1.46 23,200 24,600 23,050 90,987 2,151,874,100
호텔신라 (008770) 37,550 -150 -.4 36,650 37,700 36,200 145,808 5,418,418,400
호텔신라우 (008775) 29,700 -400 -1.33 30,000 30,350 29,600 4,575 136,554,200
금비 (008870) 54,500 -400 -.73 54,900 55,000 53,500 1,214 66,159,500
한미사이언스 (008930) 25,450 50 .2 24,650 25,500 24,250 67,622 1,699,948,925
동양철관 (008970) 1,093 -1 -.09 1,080 1,149 1,075 30,572,297 34,205,485,793
KCTC (009070) 3,565 -110 -2.99 3,625 3,765 3,555 43,006 155,273,185
경인전자 (009140) 19,000 170 .9 18,850 19,000 18,600 5,994 112,405,850
삼성전기 (009150) 120,500 -11200 -8.5 125,200 126,900 120,300 796,234 97,512,847,850
삼성전기우 (009155) 54,000 -3500 -6.09 56,400 56,400 53,700 22,889 1,253,509,750
SIMPAC (009160) 3,785 20 .53 3,770 3,785 3,670 46,950 173,416,270
한솔로지스틱스 (009180) 2,070 0 0 2,060 2,090 2,020 177,487 362,895,888
대양금속 (009190) 1,370 -13 -.94 1,369 1,392 1,364 74,646 102,870,244
무림페이퍼 (009200) 2,015 -25 -1.23 2,040 2,040 2,010 105,148 212,293,410
한샘 (009240) 39,550 -250 -.63 39,450 39,650 38,500 31,824 1,246,886,675
신원 (009270) 1,385 24 1.76 1,339 1,394 1,335 1,349,883 1,857,453,611
광동제약 (009290) 5,420 40 .74 5,400 5,480 5,300 20,658 112,135,105
참엔지니어링 (009310) 297 0 0 299 303 293 263,450 78,361,839
아진전자부품 (009320) 996 -19 -1.87 1,014 1,014 995 21,196 21,189,624
태영건설 (009410) 2,525 -85 -3.26 2,580 2,580 2,500 194,065 489,749,325
태영건설우 (009415) 4,750 -200 -4.04 4,705 4,820 4,700 7,251 34,385,700
한올바이오파마 (009420) 27,350 650 2.43 26,000 27,550 25,800 288,259 7,830,329,350
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 71,400 -1600 -2.19 72,000 73,000 70,800 43,426 3,108,261,350
한창제지 (009460) 712 -7 -.97 710 718 695 84,999 59,853,126
삼화전기 (009470) 27,850 -1450 -4.95 28,100 28,850 27,500 69,266 1,944,894,800
HD한국조선해양 (009540) 207,500 1500 .73 200,000 207,500 200,000 200,944 41,078,642,500
무림P&P (009580) 2,865 -100 -3.37 2,880 2,965 2,855 349,342 1,009,342,030
모토닉 (009680) 9,150 -80 -.87 9,150 9,160 8,980 33,691 306,329,265
삼정펄프 (009770) 25,150 -200 -.79 25,350 25,350 24,900 2,807 70,348,850
플레이그램 (009810) 301 -5 -1.63 302 307 300 207,779 62,944,641
한화솔루션 (009830) 19,930 360 1.84 19,010 19,940 18,900 936,023 18,421,561,540
한화솔루션우 (009835) 17,900 280 1.59 17,600 17,950 17,300 7,896 139,256,500
명신산업 (009900) 7,890 -310 -3.78 8,000 8,100 7,850 175,033 1,391,610,135
영원무역홀딩스 (009970) 89,400 -700 -.78 86,700 91,500 85,000 23,402 2,076,201,550
한국내화 (010040) 2,180 15 .69 2,180 2,180 2,115 14,648 31,425,360
OCI홀딩스 (010060) 64,200 -500 -.77 62,500 64,500 61,700 42,611 2,711,421,800
한국무브넥스 (010100) 4,050 -175 -4.14 4,080 4,135 4,010 339,908 1,381,661,425
LS ELECTRIC (010120) 170,800 -700 -.41 164,000 171,800 162,400 207,470 34,843,539,750
고려아연 (010130) 711,000 -31000 -4.18 710,000 725,000 701,000 24,323 17,239,314,500
삼성중공업 (010140) 14,010 130 .94 13,600 14,030 13,550 6,798,766 94,016,279,335
우진아이엔에스 (010400) 2,445 -170 -6.5 2,700 2,700 2,445 19,778 49,494,765
한솔PNS (010420) 1,885 0 0 1,885 1,886 1,885 829,609 1,563,838,605
에스엠벡셀 (010580) 1,205 7 .58 1,198 1,205 1,185 58,524 70,018,641
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 117,400 1700 1.47 113,000 118,500 112,900 403,846 47,093,839,150
진양폴리 (010640) 5,210 -340 -6.13 5,550 5,710 5,130 249,351 1,339,889,020
화천기계 (010660) 3,240 10 .31 3,220 3,350 3,185 505,372 1,652,774,623
화신 (010690) 7,650 -360 -4.49 7,680 7,880 7,570 191,993 1,481,411,505
평화홀딩스 (010770) 7,650 1760 29.88 5,890 7,650 5,820 6,040,150 42,969,954,955
아이에스동서 (010780) 15,960 -120 -.75 15,900 16,190 15,740 28,876 457,583,400
퍼스텍 (010820) 3,400 0 0 3,345 3,435 3,335 262,763 890,347,701
S-Oil (010950) 54,800 -1200 -2.14 54,900 55,250 54,100 353,803 19,313,887,450
S-Oil우 (010955) 36,700 -450 -1.21 37,000 37,000 36,200 10,565 385,174,750
삼호개발 (010960) 3,010 20 .67 2,990 3,035 2,990 21,098 63,714,200
진원생명과학 (011000) 1,985 -30 -1.49 1,998 2,010 1,982 212,720 423,985,838
LG이노텍 (011070) 142,300 -9800 -6.44 146,300 147,300 142,100 315,372 45,162,674,350
에넥스 (011090) 915 211 29.97 787 915 786 34,767,623 30,586,919,113
CJ씨푸드 (011150) 3,040 -60 -1.94 3,080 3,085 2,995 240,288 729,714,089
CJ씨푸드1우 (011155) 17,150 -10 -.06 16,600 17,500 16,600 9,342 157,544,860
롯데케미칼 (011170) 59,800 -3200 -5.08 61,100 61,800 59,300 304,671 18,410,351,550
HMM (011200) 19,750 -800 -3.89 19,930 20,100 19,660 1,514,820 30,030,882,600
현대위아 (011210) 43,300 -550 -1.25 42,650 43,500 42,250 91,673 3,933,757,200
삼화전자 (011230) 4,110 -50 -1.2 4,140 4,400 4,055 108,214 452,392,305
태림포장 (011280) 1,968 -3 -.15 1,968 2,020 1,906 42,084 82,070,701
성안머티리얼스 (011300) 590 8 1.37 582 598 565 505,802 295,649,220
유니켐 (011330) 1,397 26 1.9 1,370 1,425 1,365 111,294 154,331,142
부산산업 (011390) 71,200 1100 1.57 68,500 72,600 68,300 10,798 768,880,000
갤럭시아에스엠 (011420) 1,926 16 .84 1,910 1,974 1,881 242,945 471,343,702
한농화성 (011500) 14,510 -140 -.96 14,310 14,800 14,150 65,051 946,942,435
와이투솔루션 (011690) 2,120 -35 -1.62 2,095 2,170 2,090 77,259 163,958,235
한신기계 (011700) 2,740 -35 -1.26 2,710 2,765 2,695 77,653 212,271,852
현대코퍼레이션 (011760) 21,350 -850 -3.83 21,400 21,550 20,600 89,818 1,909,160,525
금호석유 (011780) 117,600 -1700 -1.42 117,000 118,600 115,200 110,613 12,962,584,550
금호석유우 (011785) 52,400 -500 -.95 52,600 53,200 51,600 3,443 180,828,500
SKC (011790) 101,000 -600 -.59 97,000 101,700 96,600 219,249 21,826,325,900
STX (011810) 3,685 -75 -1.99 3,730 3,800 3,625 82,280 300,290,275
신성이엔지 (011930) 1,146 -5 -.43 1,140 1,158 1,122 399,374 455,896,011
DB (012030) 1,209 -3 -.25 1,198 1,230 1,188 113,727 137,513,961
영흥 (012160) 387 -2 -.51 391 391 382 93,320 35,871,424
아센디오 (012170) 4,600 45 .99 4,475 4,920 4,215 718,812 3,270,767,931
계양전기 (012200) 1,407 -33 -2.29 1,430 1,439 1,400 55,656 78,978,897
계양전기우 (012205) 3,320 -125 -3.63 3,325 3,370 3,265 622 2,044,585
영화금속 (012280) 809 2 .25 802 812 799 79,825 64,218,054
경동인베스트 (012320) 56,700 -2600 -4.38 58,900 58,900 56,300 13,749 787,969,550
현대모비스 (012330) 260,000 -5000 -1.89 253,500 260,000 252,500 243,145 62,514,803,500
한화에어로스페이스 (012450) 697,000 34000 5.13 652,000 710,000 650,000 427,177 293,533,859,000
더존비즈온 (012510) 56,500 -300 -.53 55,000 57,600 55,000 139,139 7,873,716,800
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,905 -10 -.34 2,915 2,915 2,845 42,061 120,721,305
HDC (012630) 15,990 330 2.11 15,520 16,030 15,520 172,053 2,735,102,350
모나리자 (012690) 2,845 -50 -1.73 2,860 2,905 2,820 327,065 937,906,626
에스원 (012750) 61,600 -100 -.16 60,300 62,000 60,100 24,647 1,507,804,000
대창 (012800) 1,289 -33 -2.5 1,309 1,316 1,287 926,068 1,203,874,868
세우글로벌 (013000) 1,304 32 2.52 1,270 1,318 1,256 220,129 284,897,908
일성건설 (013360) 3,870 -435 -10.1 4,350 4,500 3,805 7,315,504 30,783,851,195
화승코퍼레이션 (013520) 1,626 -23 -1.39 1,649 1,654 1,600 76,133 123,726,133
디와이 (013570) 3,750 -50 -1.32 3,705 3,845 3,705 29,442 110,503,026
계룡건설 (013580) 13,200 330 2.56 12,700 13,280 12,700 29,340 384,570,445
까뮤이앤씨 (013700) 1,121 -44 -3.78 1,167 1,208 1,121 149,731 175,558,824
지엠비코리아 (013870) 3,725 -10 -.27 3,750 3,870 3,670 66,597 249,953,357
지누스 (013890) 17,300 -4300 -19.91 20,100 20,150 16,370 1,089,839 19,208,966,615
한익스프레스 (014130) 3,305 -35 -1.05 3,325 3,370 3,295 8,833 29,341,180
대영포장 (014160) 1,421 68 5.03 1,343 1,535 1,325 18,954,404 27,402,019,669
금강공업 (014280) 4,710 435 10.18 4,340 5,120 4,275 14,611,566 69,745,533,948
금강공업우 (014285) 6,910 520 8.14 6,300 6,920 6,300 7,808 52,883,570
영보화학 (014440) 4,490 50 1.13 4,350 4,565 4,350 153,615 689,109,344
극동유화 (014530) 3,295 -30 -.9 3,300 3,335 3,265 120,232 396,388,712
태경비케이 (014580) 4,330 40 .93 4,190 4,400 4,160 325,576 1,407,553,707
한솔케미칼 (014680) 118,400 -200 -.17 113,600 119,200 111,600 59,451 6,971,397,600
사조씨푸드 (014710) 5,010 175 3.62 4,785 5,140 4,710 118,161 590,023,757
HL D&I (014790) 2,225 15 .68 2,175 2,235 2,165 37,420 82,389,994
동원시스템즈 (014820) 32,600 600 1.88 30,850 32,650 30,850 13,477 430,454,575
동원시스템즈우 (014825) 16,800 -300 -1.75 17,000 17,010 16,760 459 7,729,650
유니드 (014830) 74,100 400 .54 72,100 75,300 71,900 21,409 1,589,811,200
성문전자 (014910) 1,049 -59 -5.32 1,101 1,120 1,049 125,753 134,514,954
성문전자우 (014915) 4,455 -5 -.11 0 0 0 0 0
인디에프 (014990) 800 55 7.38 725 810 724 662,647 516,097,079
이스타코 (015020) 1,893 -117 -5.82 2,090 2,150 1,809 9,226,934 18,696,765,357
대창단조 (015230) 4,735 -105 -2.17 4,780 4,810 4,700 27,966 133,109,474
에이엔피 (015260) 464 -11 -2.32 475 478 460 57,033 26,645,688
예스코홀딩스 (015360) 46,700 300 .65 46,500 46,900 46,100 3,487 162,435,500
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,500 150 .7 21,000 21,500 20,900 866,549 18,408,034,050
일진홀딩스 (015860) 3,535 -5 -.14 3,555 3,555 3,485 31,754 111,280,230
태경산업 (015890) 4,650 -70 -1.48 4,700 4,705 4,650 39,344 183,535,632
대현 (016090) 1,967 -11 -.56 1,978 1,978 1,953 83,694 164,360,374
삼성증권 (016360) 45,300 -400 -.88 44,750 45,300 44,300 226,082 10,151,946,800
KG스틸 (016380) 5,550 -140 -2.46 5,610 5,670 5,530 146,513 818,693,135
한세예스24홀딩스 (016450) 3,525 -215 -5.75 3,710 3,710 3,525 110,676 395,556,850
환인제약 (016580) 11,130 -40 -.36 11,140 11,220 11,030 8,336 92,623,525
신대양제지 (016590) 7,040 30 .43 6,990 7,040 6,880 15,992 110,813,950
DB금융투자 (016610) 5,460 -20 -.36 5,510 5,510 5,390 52,944 288,486,000
대성홀딩스 (016710) 7,000 0 0 6,940 7,000 6,930 4,024 28,050,340
두올 (016740) 3,005 -45 -1.48 3,060 3,075 2,975 29,165 87,672,745
퍼시스 (016800) 42,300 500 1.2 41,400 42,400 41,400 950 39,826,750
웅진 (016880) 861 0 0 856 903 821 412,765 358,658,907
광명전기 (017040) 1,322 -10 -.75 1,301 1,346 1,301 78,269 103,611,890
명문제약 (017180) 1,552 2 .13 1,538 1,555 1,530 26,521 40,954,218
우신시스템 (017370) 5,870 30 .51 5,840 5,900 5,710 19,911 115,938,575
서울가스 (017390) 48,500 0 0 48,500 48,600 48,100 3,497 168,944,625
수산중공업 (017550) 1,786 -20 -1.11 1,796 1,801 1,760 50,849 91,067,632
SK텔레콤 (017670) 55,700 -100 -.18 55,000 55,900 54,500 377,033 20,912,457,850
현대엘리베이 (017800) 58,200 100 .17 56,600 58,500 56,600 150,043 8,689,708,800
풀무원 (017810) 15,330 -130 -.84 15,200 15,530 14,950 125,176 1,903,301,190
DS단석 (017860) 22,650 -800 -3.41 22,650 23,200 22,500 150,678 3,428,260,400
광전자 (017900) 1,698 -20 -1.16 1,717 1,724 1,691 29,700 50,699,308
E1 (017940) 59,000 -1100 -1.83 59,200 59,500 58,300 11,844 695,298,950
한국카본 (017960) 16,550 1300 8.52 15,020 16,550 15,010 1,839,062 29,566,557,130
애경산업 (018250) 15,660 -460 -2.85 15,990 16,040 15,510 343,389 5,419,364,365
삼성에스디에스 (018260) 116,800 -100 -.09 114,000 117,000 113,800 89,520 10,364,170,150
조일알미늄 (018470) 1,451 -46 -3.07 1,457 1,481 1,451 374,423 548,450,236
동원금속 (018500) 1,612 -97 -5.68 1,668 1,789 1,587 2,875,593 4,850,382,074
SK가스 (018670) 243,500 -3000 -1.22 243,000 245,000 238,500 6,344 1,541,331,000
한온시스템 (018880) 3,410 -155 -4.35 3,500 3,510 3,410 1,195,055 4,122,663,693
신풍제약 (019170) 7,160 -140 -1.92 7,140 7,280 7,030 90,925 653,368,750
신풍제약우 (019175) 11,050 -150 -1.34 11,200 11,200 11,010 615 6,804,300
티에이치엔 (019180) 2,925 -30 -1.02 2,910 2,935 2,885 42,757 124,470,020
세아특수강 (019440) 12,990 -90 -.69 12,960 13,070 12,940 3,998 51,944,665
엑시큐어하이트론 (019490) 666 -19 -2.77 681 683 635 966,381 643,431,114
대교 (019680) 2,100 0 0 2,070 2,125 2,060 37,244 77,612,510
대교우B (019685) 1,299 31 2.44 1,291 1,329 1,279 14,167 18,410,376
한섬 (020000) 14,830 -100 -.67 14,810 14,930 14,590 22,481 332,186,765
키다리스튜디오 (020120) 3,115 -5 -.16 3,075 3,130 2,980 36,175 110,997,647
롯데에너지머티리얼즈 (020150) 21,250 -350 -1.62 20,650 21,550 20,600 105,934 2,239,342,325
아시아나항공 (020560) 10,000 10 .1 9,830 10,050 9,250 37,424 371,724,165
일진디스플 (020760) 777 2 .26 771 780 760 38,044 29,514,517
서원 (021050) 1,235 -10 -.8 1,220 1,257 1,214 161,153 199,523,582
코웨이 (021240) 77,900 -2400 -2.99 76,000 81,100 75,100 220,193 17,194,850,650
세원정공 (021820) 7,700 10 .13 7,720 7,770 7,610 7,890 60,461,280
포스코DX (022100) 23,850 550 2.36 22,350 24,000 22,300 724,781 17,036,589,475
삼원강재 (023000) 2,330 -15 -.64 2,350 2,370 2,320 21,018 49,017,358
MH에탄올 (023150) 5,090 0 0 5,080 5,090 5,010 1,803 9,105,590
한국종합기술 (023350) 5,530 70 1.28 5,500 5,720 5,360 233,834 1,296,877,480
동남합성 (023450) 34,400 -400 -1.15 34,800 34,800 33,750 1,841 63,125,375
롯데쇼핑 (023530) 60,300 -600 -.99 59,300 61,500 59,000 52,035 3,120,286,050
다우기술 (023590) 19,770 -30 -.15 19,700 19,860 19,370 60,527 1,184,770,600
인지컨트롤스 (023800) 5,640 0 0 5,640 5,760 5,550 8,628 48,452,555
인팩 (023810) 5,580 0 0 5,520 5,580 5,410 8,480 46,582,975
에쓰씨엔지니어링 (023960) 1,198 -1 -.08 1,188 1,214 1,154 136,657 161,657,867
WISCOM (024070) 1,988 96 5.07 1,892 2,080 1,871 32,501 64,063,980
디씨엠 (024090) 11,420 0 0 11,330 11,490 11,330 3,630 41,412,510
기업은행 (024110) 14,390 -180 -1.24 14,210 14,420 14,100 1,291,631 18,478,021,575
콜마홀딩스 (024720) 9,650 -300 -3.02 9,600 10,120 9,570 762,837 7,513,558,700
대원화성 (024890) 903 4 .44 899 914 876 21,990 19,564,642
덕양산업 (024900) 2,665 -40 -1.48 2,650 2,715 2,640 74,041 197,649,183
KPX케미칼 (025000) 42,750 0 0 42,600 42,850 42,200 6,023 256,276,350
SJM홀딩스 (025530) 3,080 -15 -.48 3,095 3,095 3,070 3,094 9,532,215
한국단자 (025540) 64,500 -1300 -1.98 64,300 65,300 63,400 34,566 2,226,569,150
미래산업 (025560) 778 -6 -.77 779 785 772 201,347 157,235,652
제이준코스메틱 (025620) 4,970 155 3.22 4,850 5,130 4,760 146,752 727,376,935
한솔홈데코 (025750) 851 14 1.67 836 918 804 2,634,175 2,280,260,437
이구산업 (025820) 4,465 -160 -3.46 4,510 4,550 4,400 624,433 2,800,203,826
남해화학 (025860) 6,120 60 .99 5,970 6,150 5,960 63,284 383,925,215
한국주강 (025890) 1,792 26 1.47 1,754 1,792 1,754 9,949 17,663,512
스틱인베스트먼트 (026890) 9,040 -40 -.44 8,670 9,150 8,670 67,402 606,369,610
부국철강 (026940) 2,300 10 .44 2,260 2,305 2,250 34,179 77,830,665
동서 (026960) 25,150 -300 -1.18 24,750 25,300 24,400 114,951 2,863,075,950
BGF (027410) 3,335 -75 -2.2 3,390 3,425 3,290 302,392 1,012,882,148
마니커 (027740) 864 13 1.53 850 870 849 23,105 19,897,017
한국제지 (027970) 774 5 .65 769 775 760 42,772 32,816,937
삼성E&A (028050) 20,150 380 1.92 19,280 20,150 19,140 936,385 18,633,097,215
동아지질 (028100) 13,120 20 .15 13,050 13,180 12,900 13,001 169,825,375
삼성물산 (028260) 118,100 -1200 -1.01 116,100 118,100 115,500 239,733 28,004,261,600
삼성물산우B (02826K) 87,700 -800 -.9 88,500 88,500 86,900 4,166 363,883,350
팬오션 (028670) 3,330 -60 -1.77 3,340 3,350 3,285 1,416,059 4,693,733,021
케이씨 (029460) 18,180 -20 -.11 17,400 18,290 17,210 4,842 87,008,930
신도리코 (029530) 38,000 100 .26 37,900 38,150 37,400 3,518 132,673,200
삼성카드 (029780) 40,700 200 .49 39,700 40,700 39,400 78,661 3,172,959,225
제일기획 (030000) 17,960 50 .28 17,410 17,960 17,370 207,406 3,701,450,325
NICE평가정보 (030190) 12,080 210 1.77 11,850 12,080 11,730 88,030 1,049,059,210
KT (030200) 48,700 450 .93 47,300 48,950 47,125 364,328 17,608,887,426
다올투자증권 (030210) 2,945 -5 -.17 2,970 2,980 2,910 48,334 141,905,387
교보증권 (030610) 5,810 -90 -1.53 5,840 5,870 5,770 52,982 308,060,335
동원수산 (030720) 4,965 -45 -.9 5,010 5,010 4,880 5,083 25,171,103
서울보증보험 (031210) 32,500 -600 -1.81 30,700 32,650 30,500 511,112 16,218,689,700
신세계인터내셔날 (031430) 9,310 -370 -3.82 9,400 9,510 9,280 155,501 1,457,894,935
신세계푸드 (031440) 29,550 -200 -.67 29,200 29,800 29,050 7,238 213,206,550
콤텍시스템 (031820) 593 -6 -1 595 607 586 246,815 146,853,500
롯데관광개발 (032350) 8,390 60 .72 8,170 8,430 8,160 269,978 2,262,867,365
황금에스티 (032560) 5,080 -20 -.39 5,000 5,100 4,970 17,512 88,248,985
LG유플러스 (032640) 10,310 60 .59 10,010 10,310 9,960 619,732 6,311,164,630
삼성생명 (032830) 81,300 -1300 -1.57 80,100 81,600 79,600 260,527 20,974,223,150
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,480 -210 -1.8 11,350 11,740 11,250 52,069 594,013,680
체시스 (033250) 1,091 9 .83 1,073 1,138 1,061 367,100 406,654,498
유나이티드제약 (033270) 19,490 10 .05 19,380 19,830 19,100 30,049 583,526,720
SJG세종 (033530) 4,010 -55 -1.35 3,920 4,050 3,920 38,085 151,507,635
KT&G (033780) 102,700 500 .49 99,400 102,900 99,200 386,378 39,077,475,300
무학 (033920) 6,580 -10 -.15 6,530 6,590 6,470 27,764 181,075,450
두산에너빌리티 (034020) 23,600 -350 -1.46 23,050 23,950 23,000 3,317,518 77,935,612,200
SBS (034120) 19,230 350 1.85 18,860 19,240 18,530 33,302 634,578,885
LG디스플레이 (034220) 8,240 -330 -3.85 8,370 8,390 8,190 1,726,140 14,288,928,540
파라다이스 (034230) 11,070 240 2.22 10,690 11,160 10,630 259,079 2,846,300,140
NICE (034310) 10,770 -60 -.55 10,770 10,810 10,700 13,474 144,962,880
인천도시가스 (034590) 24,250 0 0 24,400 24,500 24,150 2,571 62,357,050
SK (034730) 126,600 -1500 -1.17 124,700 126,800 124,000 143,688 18,046,392,500
SK우 (03473K) 115,400 -600 -.52 115,300 115,700 113,200 1,889 216,199,400
한국토지신탁 (034830) 994 0 0 993 996 992 72,172 71,740,236
HS애드 (035000) 6,810 -10 -.15 6,760 6,860 6,760 14,336 97,623,610
백산 (035150) 14,470 -170 -1.16 14,450 14,480 13,910 119,864 1,697,497,960
강원랜드 (035250) 15,520 -980 -5.94 15,420 15,670 15,320 1,035,673 16,034,122,955
NAVER (035420) 198,600 3000 1.53 190,900 199,600 190,800 577,896 113,759,031,200
신세계 I&C (035510) 11,590 -340 -2.85 11,550 11,760 11,510 71,407 825,810,785
카카오 (035720) 42,850 1950 4.77 40,000 42,900 40,000 2,508,882 106,255,160,350
콘텐트리중앙 (036420) 8,240 300 3.78 7,940 8,290 7,840 41,834 341,016,095
한국가스공사 (036460) 36,300 650 1.82 35,050 36,550 34,500 372,533 13,385,932,050
SNT홀딩스 (036530) 33,250 -350 -1.04 33,400 33,550 32,500 17,414 575,999,775
엔씨소프트 (036570) 146,900 -1700 -1.14 145,000 147,900 143,200 98,864 14,428,993,000
팜스코 (036580) 1,997 -43 -2.11 2,060 2,060 1,986 55,281 110,519,419
YG PLUS (037270) 5,110 145 2.92 4,945 5,240 4,875 844,206 4,303,639,555
LG헬로비전 (037560) 2,255 -5 -.22 2,250 2,285 2,220 65,503 147,367,409
광주신세계 (037710) 26,550 -400 -1.48 26,800 26,800 26,450 22,761 604,738,775
하나투어 (039130) 52,100 -1200 -2.25 52,400 53,100 51,600 39,478 2,066,308,500
키움증권 (039490) 123,200 -5200 -4.05 125,000 125,900 122,700 90,207 11,152,316,100
HDC랩스 (039570) 8,150 30 .37 8,080 8,230 8,070 10,170 83,115,760
상신브레이크 (041650) 2,935 -35 -1.18 2,960 2,960 2,895 12,926 37,751,030
한화오션 (042660) 71,600 2000 2.87 68,600 72,000 68,200 1,896,496 134,231,467,500
HD현대인프라코어 (042670) 8,120 -50 -.61 7,880 8,120 7,840 1,020,513 8,151,142,215
한미반도체 (042700) 67,200 200 .3 63,500 67,300 63,400 477,399 31,613,473,700
주연테크 (044380) 325 -1 -.31 322 330 322 71,468 23,283,191
KSS해운 (044450) 8,590 -30 -.35 8,560 8,620 8,500 26,350 225,482,965
코스맥스비티아이 (044820) 10,530 70 .67 10,340 10,530 10,340 17,987 187,900,480
대우건설 (047040) 3,180 20 .63 3,105 3,180 3,065 544,715 1,706,747,046
포스코인터내셔널 (047050) 48,700 900 1.88 45,650 49,050 45,550 559,283 26,745,326,750
유니온머티리얼 (047400) 1,999 81 4.22 1,955 2,060 1,911 714,752 1,426,770,120
한국항공우주 (047810) 78,200 2800 3.71 73,700 78,600 72,300 963,456 74,180,010,400
동원F&B (049770) 32,050 -750 -2.29 32,800 32,800 31,500 19,969 642,912,000
우진플라임 (049800) 2,080 5 .24 2,050 2,090 2,040 7,660 15,858,735
한전KPS (051600) 40,900 -100 -.24 40,300 41,000 40,050 81,512 3,306,218,100
진양화학 (051630) 3,150 -140 -4.26 3,275 3,380 3,105 335,568 1,090,539,005
LG생활건강 (051900) 315,000 4500 1.45 302,500 315,500 302,000 42,933 13,337,457,500
LG생활건강우 (051905) 119,300 -300 -.25 118,100 120,200 115,100 8,592 1,016,807,000
LG화학 (051910) 223,000 -9500 -4.09 224,000 227,500 221,000 311,765 69,783,537,000
LG화학우 (051915) 104,000 -3800 -3.53 103,800 105,600 103,100 50,705 5,291,989,400
한전기술 (052690) 57,200 0 0 55,800 57,300 55,500 69,513 3,935,619,650
스카이라이프 (053210) 4,415 -5 -.11 4,420 4,445 4,375 14,890 65,643,635
한미글로벌 (053690) 15,000 -130 -.86 14,740 15,130 14,500 26,958 403,353,830
테이팩스 (055490) 13,200 80 .61 12,980 13,300 12,900 9,137 119,806,510
신한지주 (055550) 47,550 -1150 -2.36 47,050 47,650 46,700 1,292,227 60,962,372,925
현대홈쇼핑 (057050) 47,000 -450 -.95 47,200 47,850 46,950 18,330 868,071,375
포스코스틸리온 (058430) 37,000 -400 -1.07 36,700 37,350 36,400 30,140 1,114,230,400
세아홀딩스 (058650) 94,700 1200 1.28 94,600 94,700 93,500 15 1,417,900
다스코 (058730) 2,855 -5 -.17 2,790 2,875 2,780 84,111 238,067,591
KTcs (058850) 2,535 -10 -.39 2,505 2,570 2,500 127,831 323,700,129
KTis (058860) 2,450 -15 -.61 2,445 2,460 2,425 51,769 126,566,485
HL홀딩스 (060980) 34,700 200 .58 34,350 34,800 33,900 15,170 521,893,625
산일전기 (062040) 52,800 1400 2.72 48,900 53,300 48,900 228,677 11,841,897,800
종근당바이오 (063160) 24,300 100 .41 23,600 24,650 23,350 31,992 770,736,750
현대로템 (064350) 100,700 1700 1.72 96,400 101,500 95,600 1,176,346 117,231,394,100
LG씨엔에스 (064400) 48,850 550 1.14 47,400 49,450 47,400 233,579 11,391,087,050
SNT모티브 (064960) 27,050 -50 -.18 26,700 27,600 26,000 94,252 2,553,058,850
LG전자 (066570) 72,900 -4500 -5.81 75,800 75,800 72,600 1,574,127 115,438,156,300
LG전자우 (066575) 36,250 -1550 -4.1 37,300 37,300 36,200 50,309 1,836,264,625
엘앤에프 (066970) 57,500 -1100 -1.88 55,600 58,000 54,700 335,981 19,002,836,450
세이브존I&C (067830) 2,225 15 .68 2,200 2,235 2,150 26,481 58,020,710
셀트리온 (068270) 173,500 3800 2.24 165,800 174,000 165,700 594,307 102,216,026,539
삼성출판사 (068290) 15,120 130 .87 14,890 15,420 14,740 26,157 396,062,550
TKG휴켐스 (069260) 15,260 -50 -.33 15,170 15,290 14,990 46,946 710,036,475
대호에이엘 (069460) 1,580 -8 -.5 1,584 1,602 1,556 440,477 698,684,944
대웅제약 (069620) 118,900 5600 4.94 110,000 119,300 109,000 39,176 4,590,977,700
한세엠케이 (069640) 1,104 -43 -3.75 1,143 1,143 1,104 3,755 4,237,577
DSR제강 (069730) 3,340 -30 -.89 3,390 3,395 3,280 17,502 58,516,430
현대백화점 (069960) 58,200 -1600 -2.68 58,200 59,200 57,600 38,338 2,234,055,550
모나용평 (070960) 3,770 0 0 3,625 3,820 3,600 109,542 410,058,693
한국금융지주 (071050) 73,100 -1300 -1.75 72,700 73,700 71,300 107,914 7,825,571,150
한국금융지주우 (071055) 54,300 -900 -1.63 54,900 55,100 54,000 14,223 771,114,400
하이스틸 (071090) 3,485 10 .29 3,435 3,580 3,430 783,375 2,756,114,753
지역난방공사 (071320) 46,350 0 0 46,300 46,550 46,000 10,864 503,198,775
롯데하이마트 (071840) 6,950 -50 -.71 6,950 7,050 6,930 11,073 77,203,290
코아스 (071950) 8,760 -100 -1.13 8,860 8,870 8,400 27,486 235,336,885
HD현대마린엔진 (071970) 27,950 50 .18 27,050 28,100 27,050 411,695 11,366,502,325
유엔젤 (072130) 5,450 -90 -1.62 5,520 5,530 5,310 156,547 849,815,155
농심홀딩스 (072710) 64,500 -1300 -1.98 65,500 65,500 64,300 3,431 222,269,000
금호타이어 (073240) 4,470 -260 -5.5 4,600 4,640 4,415 945,023 4,226,057,061
이엔플러스 (074610) 598 32 5.65 550 635 550 1,353,198 808,788,374
새론오토모티브 (075180) 3,370 40 1.2 3,290 3,385 3,255 30,554 100,754,055
세진중공업 (075580) 6,840 40 .59 6,660 6,880 6,610 178,845 1,217,662,240
유니퀘스트 (077500) 5,220 0 0 5,100 5,260 5,050 70,173 364,217,360
STX엔진 (077970) 20,700 200 .98 19,900 21,050 19,710 170,504 3,517,507,290
텔코웨어 (078000) 8,760 50 .57 8,710 8,910 8,610 6,969 61,020,860
에이블씨엔씨 (078520) 6,350 -120 -1.85 6,320 6,420 6,270 35,544 225,707,740
GS (078930) 36,200 -300 -.82 36,000 36,300 35,550 220,562 7,944,512,650
GS우 (078935) 36,200 -200 -.55 36,000 36,250 35,650 9,531 342,268,550
CJ CGV (079160) 4,350 -130 -2.9 4,350 4,460 4,335 232,941 1,015,337,631
현대리바트 (079430) 6,990 -10 -.14 6,990 7,000 6,850 14,915 103,458,800
LIG넥스원 (079550) 261,000 10000 3.98 244,500 263,000 244,500 202,170 52,155,270,000
전진건설로봇 (079900) 40,300 250 .62 39,000 40,850 38,900 96,643 3,877,113,950
휴비스 (079980) 2,560 -15 -.58 2,585 2,615 2,400 65,588 167,304,565
일진다이아 (081000) 10,630 -120 -1.12 10,560 10,720 10,550 7,967 84,609,245
휠라홀딩스 (081660) 38,550 100 .26 37,600 39,100 37,450 213,533 8,236,783,150
동양생명 (082640) 5,330 -40 -.74 5,350 5,370 5,220 198,162 1,048,908,140
한화엔진 (082740) 22,500 0 0 21,900 22,850 21,750 638,798 14,351,957,300
그린케미칼 (083420) 5,560 -120 -2.11 5,610 5,720 5,550 55,510 312,207,380
대한제강 (084010) 15,500 -110 -.7 15,440 15,640 15,340 32,295 499,926,510
동양고속 (084670) 7,050 0 0 7,090 7,090 7,030 469 3,305,340
이월드 (084680) 1,266 8 .64 1,258 1,340 1,250 434,551 562,095,152
대상홀딩스 (084690) 12,150 -220 -1.78 12,150 13,000 11,720 1,204,756 15,049,045,160
대상홀딩스우 (084695) 22,100 -1600 -6.75 23,500 24,400 22,000 40,190 920,465,450
TBH글로벌 (084870) 1,144 -2 -.17 1,146 1,146 1,127 22,059 25,096,823
엔케이 (085310) 790 -9 -1.13 797 811 786 381,562 303,681,778
미래에셋생명 (085620) 4,495 40 .9 4,420 4,530 4,380 8,880 39,562,125
현대글로비스 (086280) 118,100 -600 -.51 115,000 118,700 114,200 179,008 20,986,527,850
하나금융지주 (086790) 58,900 -1700 -2.81 58,900 59,400 58,200 1,107,004 65,121,984,800
이리츠코크렙 (088260) 4,305 -5 -.12 4,305 4,305 4,270 12,825 55,066,035
한화생명 (088350) 2,555 -15 -.58 2,520 2,560 2,500 635,300 1,610,723,326
진도 (088790) 1,804 6 .33 1,800 1,810 1,788 12,572 22,592,809
맥쿼리인프라 (088980) 11,070 70 .64 10,940 11,100 10,915 769,141 8,472,850,560
HDC현대EP (089470) 3,435 0 0 3,410 3,465 3,385 4,019 13,805,855
제주항공 (089590) 6,680 -70 -1.04 6,740 6,740 6,620 108,706 725,268,325
롯데렌탈 (089860) 28,350 -500 -1.73 28,550 28,600 27,900 34,599 975,442,475
평화산업 (090080) 1,335 236 21.47 1,090 1,400 1,057 21,402,032 27,515,353,141
노루페인트 (090350) 7,510 -50 -.66 7,500 7,600 7,380 41,481 310,595,810
노루페인트우 (090355) 12,810 -80 -.62 12,690 12,810 12,510 531 6,704,650
메타랩스 (090370) 1,489 29 1.99 1,444 1,490 1,400 30,145 42,948,776
아모레퍼시픽 (090430) 107,600 -1000 -.92 105,000 108,700 103,800 340,931 36,450,938,850
아모레퍼시픽우 (090435) 34,950 250 .72 34,600 34,950 34,100 21,140 732,485,825
비에이치 (090460) 12,960 -570 -4.21 13,100 13,200 12,930 291,836 3,797,173,860
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,040 -40 -1.92 2,050 2,065 2,015 449,907 918,408,951
디아이씨 (092200) 3,900 -150 -3.7 3,870 4,065 3,865 172,090 673,572,344
KEC (092220) 701 -11 -1.54 700 708 693 544,094 380,801,630
KPX홀딩스 (092230) 55,300 -300 -.54 55,000 55,500 54,500 1,238 68,091,900
기신정기 (092440) 2,235 -15 -.67 2,250 2,250 2,220 8,634 19,226,802
동양피스톤 (092780) 4,410 -20 -.45 4,395 4,425 4,350 12,897 56,350,045
넥스틸 (092790) 13,230 1000 8.18 11,900 13,870 11,820 4,112,120 54,490,140,920
LF (093050) 14,480 -170 -1.16 14,650 14,650 14,300 53,840 775,390,380
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,980 -620 -17.22 3,665 3,930 2,845 20,702,214 72,986,618,354
후성 (093370) 4,335 -100 -2.25 4,310 4,400 4,270 427,149 1,849,408,561
효성ITX (094280) 11,780 10 .08 11,760 11,840 11,740 5,021 59,068,445
맵스리얼티1 (094800) 4,190 -15 -.36 4,205 4,220 4,185 11,294 47,343,735
AJ네트웍스 (095570) 3,695 -10 -.27 3,705 3,710 3,650 28,472 104,835,975
웅진씽크빅 (095720) 1,459 -21 -1.42 1,480 1,480 1,455 61,609 90,330,562
JW홀딩스 (096760) 2,975 -25 -.83 2,980 3,000 2,950 21,147 62,926,035
SK이노베이션 (096770) 102,700 -3500 -3.3 102,800 104,000 101,800 406,025 41,779,355,450
SK이노베이션우 (096775) 71,100 -200 -.28 71,300 71,300 69,100 3,084 216,548,150
HJ중공업 (097230) 6,570 400 6.48 6,430 6,570 6,110 1,742,058 11,048,833,340
엠씨넥스 (097520) 24,200 200 .83 23,700 24,300 23,300 37,310 893,247,900
CJ제일제당 (097950) 236,500 -6000 -2.47 237,000 238,500 235,500 85,298 20,173,355,750
CJ제일제당 우 (097955) 131,200 -900 -.68 131,200 131,900 128,800 2,038 266,374,700
SK오션플랜트 (100090) 12,790 -40 -.31 12,500 12,800 12,400 125,846 1,586,127,925
비상교육 (100220) 4,830 50 1.05 4,780 4,940 4,660 32,017 154,003,265
진양홀딩스 (100250) 3,000 0 0 2,990 3,000 2,970 22,408 66,739,841
SNT에너지 (100840) 32,600 -700 -2.1 32,550 32,900 31,800 155,223 5,018,572,825
인바이오젠 (101140) 6,640 -300 -4.32 6,890 6,930 6,610 9,838 65,835,540
해태제과식품 (101530) 6,590 -370 -5.32 6,790 6,850 6,520 138,939 926,144,740
동성케미컬 (102260) 3,680 -20 -.54 3,680 3,695 3,650 25,536 93,821,383
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 10,510 -390 -3.58 10,600 11,090 10,510 22,734 241,138,105
풍산 (103140) 60,600 700 1.17 58,700 60,700 58,000 186,423 11,167,380,450
일진전기 (103590) 25,400 500 2.01 23,950 25,400 23,750 349,998 8,675,826,700
한국철강 (104700) 7,950 20 .25 7,910 8,050 7,810 25,929 205,937,920
KB금융 (105560) 77,100 -3400 -4.22 77,300 78,300 76,800 1,550,963 119,984,116,100
한세실업 (105630) 9,850 -920 -8.54 10,450 10,550 9,760 484,396 4,839,021,040
우진 (105840) 6,880 -10 -.15 6,740 6,900 6,650 58,133 394,749,725
미원홀딩스 (107590) 72,900 0 0 72,900 73,000 72,500 458 33,224,700
LX세미콘 (108320) 51,700 -1200 -2.27 51,600 52,400 51,200 25,017 1,293,609,200
LX하우시스 (108670) 28,450 -300 -1.04 28,550 28,750 28,350 12,832 366,005,000
LX하우시스우 (108675) 17,520 0 0 17,430 17,850 17,400 1,424 25,141,730
주성코퍼레이션 (109070) 926 -68 -6.84 985 1,000 909 1,694,885 1,607,264,305
호전실업 (111110) 7,980 -60 -.75 7,900 8,040 7,820 20,760 164,088,765
동인기연 (111380) 14,690 30 .2 14,580 14,880 14,450 5,510 80,656,880
영원무역 (111770) 44,050 -5350 -10.83 47,550 48,400 42,800 222,995 9,829,506,500
씨에스윈드 (112610) 34,350 -50 -.15 32,900 34,600 32,850 131,473 4,488,056,425
GKL (114090) 11,040 270 2.51 10,610 11,070 10,610 149,075 1,622,753,810
대성에너지 (117580) 7,570 -130 -1.69 7,580 7,720 7,550 30,288 229,686,195
메타케어 (118000) 308 -7 -2.22 315 315 303 218,475 67,361,722
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 94,300 300 .32 93,900 95,100 93,500 894 84,222,350
코오롱인더 (120110) 28,800 -900 -3.03 28,800 29,100 28,500 101,421 2,918,407,475
코오롱인더우 (120115) 18,880 -70 -.37 18,870 18,930 18,720 3,323 62,537,980
아이마켓코리아 (122900) 7,690 -20 -.26 7,720 7,720 7,660 13,034 100,072,335
한국화장품 (123690) 6,680 -20 -.3 6,580 6,740 6,500 44,084 292,081,530
SJM (123700) 2,925 -5 -.17 2,920 2,925 2,905 8,248 24,027,825
한국자산신탁 (123890) 2,350 -30 -1.26 2,350 2,365 2,345 104,821 246,366,812
현대퓨처넷 (126560) 2,890 -25 -.86 2,885 2,915 2,815 61,495 176,408,215
수산인더스트리 (126720) 18,630 -10 -.05 18,450 18,630 18,240 21,836 401,796,045
대성산업 (128820) 3,060 -105 -3.32 3,120 3,120 3,015 172,779 531,927,811
한미약품 (128940) 231,000 6000 2.67 220,000 231,000 219,000 32,647 7,456,270,250
인터지스 (129260) 2,455 65 2.72 2,410 2,530 2,345 419,227 1,027,558,710
한전산업 (130660) 9,760 30 .31 9,470 10,410 9,440 145,934 1,430,475,790
화인베스틸 (133820) 815 -19 -2.28 830 834 808 104,520 85,233,773
미원화학 (134380) 79,000 100 .13 79,100 79,900 78,900 44 3,483,000
시디즈 (134790) 26,650 500 1.91 26,300 26,800 25,600 16,691 441,709,275
선진 (136490) 5,300 -30 -.56 5,270 5,330 5,220 41,429 218,026,690
에스디바이오센서 (137310) 9,010 -50 -.55 8,900 9,130 8,810 67,695 609,481,300
메리츠금융지주 (138040) 119,100 -2000 -1.65 118,100 119,800 117,800 265,016 31,522,075,500
코오롱ENP (138490) 5,700 -40 -.7 5,680 5,780 5,560 24,175 136,878,550
BNK금융지주 (138930) 9,860 -450 -4.36 9,950 10,150 9,560 1,705,816 16,808,529,895
DGB금융지주 (139130) 8,950 -240 -2.61 9,000 9,110 8,790 654,424 5,818,606,455
이마트 (139480) 82,600 300 .36 80,600 84,000 80,200 201,493 16,587,208,000
아주스틸 (139990) 3,935 -5 -.13 3,900 3,980 3,895 7,701 30,304,340
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,710 5 .29 1,711 1,749 1,710 2,274 3,914,542
다이나믹디자인 (145210) 666 -8 -1.19 672 684 646 120,797 80,514,364
케이탑리츠 (145270) 950 -3 -.31 950 954 940 60,015 56,872,007
덴티움 (145720) 76,000 -1600 -2.06 75,300 78,300 75,200 55,809 4,271,376,950
삼양사 (145990) 44,550 -350 -.78 44,850 44,850 44,050 4,007 177,562,400
삼양사우 (145995) 29,450 -300 -1.01 29,750 29,750 29,100 417 12,142,950
한국ANKOR유전 (152550) 277 1 .36 275 286 270 2,448,659 692,186,816
DSR (155660) 3,735 5 .13 3,730 3,745 3,665 21,370 79,204,780
애경케미칼 (161000) 6,640 -120 -1.78 6,640 6,860 6,550 125,237 839,097,145
한국타이어앤테크놀로지 (161390) 39,050 -1100 -2.74 38,900 40,000 38,200 359,778 13,995,555,625
한국콜마 (161890) 67,600 500 .75 66,100 69,100 65,400 276,252 18,734,511,650
동일고무벨트 (163560) 6,860 -100 -1.44 6,900 6,940 6,680 27,173 185,168,040
동아에스티 (170900) 43,600 0 0 43,000 44,200 42,700 9,870 431,102,250
JB금융지주 (175330) 18,130 -580 -3.1 17,740 18,470 17,730 540,530 9,811,140,955
PI첨단소재 (178920) 16,820 -140 -.83 16,720 16,990 16,260 58,266 971,529,555
한진칼 (180640) 77,600 100 .13 73,300 77,700 73,300 46,794 3,561,654,850
한진칼우 (18064K) 21,300 0 0 21,300 21,700 21,100 1,039 22,138,450
NHN (181710) 18,720 20 .11 18,510 18,880 18,430 23,398 435,619,720
아세아시멘트 (183190) 10,180 120 1.19 10,080 10,260 9,910 47,584 480,826,180
종근당 (185750) 77,000 700 .92 76,100 77,100 74,500 17,352 1,317,133,150
더블유게임즈 (192080) 52,700 -100 -.19 52,000 52,700 51,600 34,424 1,796,002,400
쿠쿠홀딩스 (192400) 22,450 300 1.35 22,100 22,500 22,050 8,658 193,415,025
드림텍 (192650) 6,250 -230 -3.55 6,370 6,370 6,220 138,612 870,214,565
코스맥스 (192820) 169,600 -3500 -2.02 165,100 173,000 165,100 68,133 11,565,171,200
제이에스코퍼레이션 (194370) 7,850 -900 -10.29 8,400 8,450 7,850 209,038 1,680,325,265
해성디에스 (195870) 24,900 -900 -3.49 24,850 25,500 24,500 49,476 1,238,100,450
서연이화 (200880) 12,060 -380 -3.05 12,000 12,220 11,870 146,759 1,763,012,340
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 37,850 -450 -1.17 37,100 37,850 36,600 207,710 7,758,467,775
삼성바이오로직스 (207940) 1,113,000 63000 6 1,035,000 1,127,000 1,035,000 141,538 156,903,525,000
디와이파워 (210540) 11,720 0 0 11,550 11,720 11,520 15,066 174,579,870
SK디앤디 (210980) 8,020 -10 -.12 8,030 8,090 7,850 49,575 393,954,760
한솔제지 (213500) 7,940 -90 -1.12 7,980 7,980 7,880 75,874 601,881,035
이노션 (214320) 17,290 -50 -.29 17,150 17,390 17,000 51,740 890,906,530
금호에이치티 (214330) 568 20 3.65 548 579 546 452,468 255,237,750
경보제약 (214390) 5,150 -150 -2.83 5,300 5,340 5,150 32,931 172,729,740
토니모리 (214420) 9,010 -60 -.66 8,830 9,150 8,680 371,395 3,341,943,285
잇츠한불 (226320) 11,900 230 1.97 11,420 12,050 11,260 39,120 461,944,370
현대코퍼레이션홀딩스 (227840) 10,410 -30 -.29 10,440 10,460 10,360 9,426 98,213,930
LS에코에너지 (229640) 29,750 -50 -.17 28,600 30,150 28,450 117,818 3,480,179,950
JW생명과학 (234080) 11,090 50 .45 10,890 11,140 10,890 17,202 189,819,030
두산밥캣 (241560) 48,200 400 .84 46,150 48,200 46,150 210,778 10,016,700,225
화승엔터프라이즈 (241590) 7,770 -560 -6.72 7,980 8,300 7,580 793,695 6,212,862,100
에이플러스에셋 (244920) 4,020 10 .25 4,010 4,080 3,990 20,108 80,719,130
솔루엠 (248070) 16,330 -280 -1.69 16,400 16,470 16,240 100,433 1,638,649,155
샘표식품 (248170) 25,750 -150 -.58 25,700 26,050 25,450 8,431 217,240,175
일동제약 (249420) 11,020 -70 -.63 11,060 11,120 10,940 27,012 297,670,250
넷마블 (251270) 41,650 150 .36 40,350 41,750 40,150 137,422 5,625,688,850
크래프톤 (259960) 353,500 6500 1.87 339,500 354,500 339,000 133,357 46,657,133,750
크라운제과 (264900) 8,040 -20 -.25 7,950 8,060 7,930 20,080 160,443,505
크라운제과우 (26490K) 9,120 -170 -1.83 9,340 9,340 9,100 2,261 20,734,450
HD현대 (267250) 73,700 -300 -.41 72,000 73,800 71,700 163,444 11,936,439,500
HD현대일렉트릭 (267260) 292,500 -1500 -.51 277,500 293,000 275,000 385,245 109,680,597,000
HD현대건설기계 (267270) 64,000 -300 -.47 62,200 64,200 62,200 68,141 4,313,614,050
경동도시가스 (267290) 17,380 -50 -.29 17,360 17,480 17,320 8,521 148,020,990
아시아나IDT (267850) 10,490 50 .48 10,370 10,630 10,310 2,746 28,585,470
미원에스씨 (268280) 149,900 100 .07 150,400 150,900 149,800 169 25,362,100
오리온 (271560) 117,900 -800 -.67 115,600 119,000 115,400 97,965 11,501,661,700
일진하이솔루스 (271940) 12,760 -130 -1.01 12,680 13,020 12,630 60,117 768,804,470
제일약품 (271980) 14,440 910 6.73 13,640 16,290 13,640 3,204,162 48,593,604,990
한화시스템 (272210) 33,800 400 1.2 32,550 34,300 32,500 1,842,313 62,287,386,100
진에어 (272450) 8,840 -200 -2.21 9,000 9,050 8,800 137,494 1,216,171,520
삼양패키징 (272550) 13,660 -20 -.15 13,680 13,690 13,540 9,232 125,561,005
에이피알 (278470) 63,900 -500 -.78 61,600 64,600 61,300 701,653 44,389,334,950
롯데웰푸드 (280360) 115,400 100 .09 112,900 115,400 111,100 12,490 1,419,816,350
케이씨텍 (281820) 31,850 -800 -2.45 31,400 32,300 31,200 37,982 1,209,205,000
BGF리테일 (282330) 103,500 1800 1.77 100,500 103,700 100,300 31,654 3,248,370,600
쿠쿠홈시스 (284740) 20,800 -350 -1.65 20,750 21,050 20,550 14,050 291,975,700
SK케미칼 (285130) 37,150 -1400 -3.63 37,950 38,000 36,900 55,544 2,066,763,850
SK케미칼우 (28513K) 18,750 -300 -1.57 19,010 19,070 18,750 3,665 69,103,665
롯데이노베이트 (286940) 17,850 -200 -1.11 17,910 18,000 17,580 11,602 206,439,230
하나제약 (293480) 11,130 150 1.37 10,910 11,240 10,760 82,712 915,347,490
신한알파리츠 (293940) 5,510 -30 -.54 5,540 5,600 5,480 133,171 733,822,890
HDC현대산업개발 (294870) 21,600 -150 -.69 21,200 21,800 21,000 238,075 5,126,427,975
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 212,500 -4500 -2.07 214,500 215,000 209,000 15,355 3,239,523,500
효성중공업 (298040) 419,500 -2500 -.59 400,000 420,000 396,000 67,100 27,547,291,250
HS효성첨단소재 (298050) 169,900 -8800 -4.92 174,600 174,600 169,500 19,821 3,380,361,600
에어부산 (298690) 2,000 -20 -.99 2,015 2,045 1,997 147,628 295,943,613
한일시멘트 (300720) 15,670 -30 -.19 15,530 15,790 14,800 63,961 998,378,710
SK바이오사이언스 (302440) 38,450 -100 -.26 38,600 38,700 37,000 124,757 4,761,784,975
세아제강 (306200) 190,000 9000 4.97 179,000 192,500 178,000 30,236 5,673,966,250
현대오토에버 (307950) 118,400 -100 -.08 114,700 119,400 114,500 35,965 4,205,664,550
씨티알모빌리티 (308170) 5,240 -160 -2.96 5,340 5,340 5,190 3,766 19,808,390
우리금융지주 (316140) 16,630 -120 -.72 16,420 16,710 16,310 1,993,845 32,967,798,835
자이에스앤디 (317400) 3,170 -35 -1.09 3,205 3,205 3,130 20,542 64,809,755
HD현대에너지솔루션 (322000) 24,600 250 1.03 23,500 25,050 23,500 36,167 885,891,200
카카오뱅크 (323410) 21,850 150 .69 21,100 21,950 21,050 681,362 14,780,540,125
SK바이오팜 (326030) 104,900 5200 5.22 97,400 105,500 97,200 287,933 29,861,270,550
HD현대중공업 (329180) 295,500 4500 1.55 286,500 295,500 286,000 184,291 54,004,524,000
롯데리츠 (330590) 3,510 20 .57 3,490 3,545 3,465 183,224 644,475,325
이지스밸류리츠 (334890) 4,710 35 .75 4,720 4,740 4,625 62,038 290,614,314
두산퓨얼셀 (336260) 13,100 -330 -2.46 12,910 13,200 12,500 195,259 2,542,127,390
두산퓨얼셀1우 (33626K) 4,200 -10 -.24 4,255 4,260 4,100 14,875 61,734,880
두산퓨얼셀2우B (33626L) 7,010 -70 -.99 7,030 7,040 6,900 664 4,654,880
솔루스첨단소재 (336370) 7,360 -210 -2.77 7,400 7,570 7,350 82,197 611,445,420
솔루스첨단소재1우 (33637K) 1,726 -29 -1.65 1,750 1,770 1,725 32,200 55,986,639
솔루스첨단소재2우B (33637L) 3,885 140 3.74 3,780 3,895 3,745 1,634 6,269,760
NH프라임리츠 (338100) 4,470 5 .11 4,465 4,470 4,445 10,702 47,725,139
교촌에프앤비 (339770) 5,770 0 0 5,550 5,850 5,550 84,448 484,704,545
KCC글라스 (344820) 30,400 -500 -1.62 30,850 30,850 30,250 19,426 591,680,850
제이알글로벌리츠 (348950) 2,645 35 1.34 2,605 2,650 2,585 249,220 653,357,686
이지스레지던스리츠 (350520) 4,115 -5 -.12 4,125 4,125 4,100 1,889 7,777,510
하이브 (352820) 237,000 4500 1.94 227,500 241,000 226,500 183,448 43,377,461,750
대덕전자 (353200) 14,870 -850 -5.41 15,020 15,200 14,680 471,682 7,020,736,250
대덕전자1우 (35320K) 7,380 -60 -.81 7,440 7,490 7,320 1,706 12,562,100
코람코라이프인프라리츠 (357120) 4,445 -15 -.34 4,465 4,465 4,400 31,186 138,445,477
미래에셋맵스리츠 (357250) 2,675 0 0 2,680 2,685 2,655 28,354 75,555,255
마스턴프리미어리츠 (357430) 1,481 -2 -.13 1,484 1,484 1,479 10,707 15,858,736
SK아이이테크놀로지 (361610) 20,500 -950 -4.43 20,600 21,050 20,000 314,008 6,439,476,325
티와이홀딩스 (363280) 2,120 -5 -.24 2,120 2,125 2,050 11,512 24,053,685
티와이홀딩스우 (36328K) 3,650 -15 -.41 4,050 4,050 3,630 1,391 5,084,960
ESR켄달스퀘어리츠 (365550) 4,585 -85 -1.82 4,600 4,670 4,585 143,317 663,320,220
한컴라이프케어 (372910) 2,990 -105 -3.39 2,995 3,045 2,960 423,707 1,269,053,425
LG에너지솔루션 (373220) 315,000 -14000 -4.26 320,000 323,000 310,500 388,422 122,716,732,000
DL이앤씨 (375500) 41,700 -250 -.6 40,800 42,100 40,000 162,545 6,762,840,175
DL이앤씨우 (37550K) 16,790 -240 -1.41 17,060 17,300 16,680 1,255 21,113,990
DL이앤씨2우(전환) (37550L) 26,250 -150 -.57 26,400 26,600 25,950 6,147 162,083,600
디앤디플랫폼리츠 (377190) 3,200 -20 -.62 3,235 3,235 3,175 56,558 180,594,345
카카오페이 (377300) 30,550 650 2.17 29,200 31,000 29,100 289,930 8,806,187,925
바이오노트 (377740) 4,550 -130 -2.78 4,565 4,640 4,540 59,051 270,199,455
화승알앤에이 (378850) 3,085 -75 -2.37 3,160 3,175 3,060 47,526 148,626,869
케이카 (381970) 13,140 0 0 13,150 13,200 12,970 90,371 1,183,753,200
F&F (383220) 61,200 -800 -1.29 60,400 62,000 59,500 54,034 3,303,946,950
LX홀딩스 (383800) 6,210 -190 -2.97 6,360 6,360 6,160 184,876 1,152,962,170
LX홀딩스1우 (38380K) 7,980 80 1.01 8,010 8,010 7,660 1,962 15,135,890
SK리츠 (395400) 4,925 -20 -.4 4,910 4,980 4,910 149,160 738,179,037
미래에셋글로벌리츠 (396690) 2,640 5 .19 2,635 2,650 2,600 28,304 74,117,868
NH올원리츠 (400760) 3,555 -10 -.28 3,560 3,570 3,510 25,029 88,867,625
SK스퀘어 (402340) 91,600 -1300 -1.4 89,200 92,000 87,000 372,896 33,790,192,000
쏘카 (403550) 14,400 10 .07 14,370 14,450 14,300 765 10,986,670
신한서부티엔디리츠 (404990) 3,320 -30 -.9 3,385 3,385 3,300 43,810 146,009,297
KB발해인프라 (415640) 7,630 20 .26 7,610 7,630 7,560 17,564 133,697,245
코람코더원리츠 (417310) 4,900 5 .1 4,895 4,910 4,615 16,933 82,532,439
KB스타리츠 (432320) 3,690 -70 -1.86 3,755 3,755 3,685 32,406 120,063,194
HD현대마린솔루션 (443060) 148,700 800 .54 146,500 149,500 141,600 81,589 11,965,667,500
유니드비티플러스 (446070) 3,900 -50 -1.27 3,885 3,940 3,810 16,575 64,483,189
삼성FN리츠 (448730) 4,460 -40 -.89 4,500 4,505 4,460 38,256 171,419,363
에코프로머티 (450080) 52,600 -1200 -2.23 51,200 54,500 51,000 544,483 28,697,025,700
코오롱모빌리티그룹 (450140) 2,360 -115 -4.65 2,435 2,525 2,350 1,380,175 3,322,874,329
코오롱모빌리티그룹우 (45014K) 3,380 -370 -9.87 3,620 3,620 3,380 77,082 266,927,850
한화리츠 (451800) 3,790 -50 -1.3 3,840 3,845 3,780 120,066 457,154,503
한화갤러리아 (452260) 1,121 3 .27 1,119 1,128 1,103 308,838 345,842,892
한화갤러리아우 (45226K) 2,395 -30 -1.24 2,440 2,455 2,375 2,305 5,562,765
현대그린푸드 (453340) 14,580 -110 -.75 14,680 14,740 14,430 26,026 380,388,430
두산로보틱스 (454910) 47,250 700 1.5 45,050 47,550 44,650 307,077 14,208,577,525
OCI (456040) 53,900 -1400 -2.53 54,000 54,100 53,000 21,619 1,162,029,650
이수스페셜티케미컬 (457190) 41,750 350 .85 39,250 43,150 38,900 412,697 17,253,109,550
동국씨엠 (460850) 6,540 -50 -.76 6,540 6,550 6,330 95,366 619,407,760
동국제강 (460860) 9,050 -10 -.11 8,970 9,120 8,750 138,265 1,245,225,570
조선내화 (462520) 12,790 -340 -2.59 13,050 13,050 12,770 11,456 147,434,660
시프트업 (462870) 49,250 -600 -1.2 48,800 49,700 48,200 166,897 8,181,119,825
STX그린로지스 (465770) 9,770 -20 -.2 9,680 10,700 9,470 2,805,723 28,734,798,755
SK이터닉스 (475150) 14,180 560 4.11 13,250 14,300 13,250 237,954 3,335,142,065
더본코리아 (475560) 28,700 100 .35 28,650 29,000 28,400 45,676 1,315,793,700
씨케이솔루션 (480370) 14,400 -550 -3.68 14,250 14,560 14,050 715,508 10,310,038,670
신한글로벌액티브리츠 (481850) 1,556 -4 -.26 1,560 1,561 1,548 37,417 58,161,625
엠앤씨솔루션 (484870) 82,000 6600 8.75 75,000 82,600 74,000 109,817 8,821,583,250
HS효성 (487570) 38,150 -1050 -2.68 38,900 38,900 37,750 9,217 349,851,400
한화비전 (489790) 56,200 1800 3.31 52,900 56,600 52,100 859,210 47,459,741,900
GS피앤엘 (499790) 17,050 -700 -3.94 17,800 17,800 17,040 42,978 737,537,835
엘브이엠씨홀딩스 (900140) 1,664 -36 -2.12 1,675 1,693 1,650 380,090 633,623,780
프레스티지바이오파마 (950210) 12,970 -350 -2.63 13,100 13,400 12,900 96,117 1,255,963,840

Leave a Comment