KOSPI 20250306

KOSPI 일별 조회 데이터 [961] (2025-03-06)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,300 -10 -.16 6,360 6,360 6,270 19,633 124,008,580
KR모터스 (000040) 420 10 2.44 417 422 405 199,173 82,272,297
경방 (000050) 6,470 170 2.7 6,350 6,530 6,330 14,262 92,116,115
삼양홀딩스 (000070) 60,000 -600 -.99 60,700 61,200 59,800 38,736 2,335,320,700
삼양홀딩스우 (000075) 59,000 500 .85 59,300 59,300 58,600 287 16,868,100
하이트진로 (000080) 19,210 190 1 19,110 19,270 19,020 124,476 2,388,321,635
하이트진로2우B (000087) 15,150 0 0 15,050 15,190 15,050 211 3,191,985
유한양행 (000100) 124,800 -5000 -3.85 130,500 130,500 124,400 758,761 95,986,067,450
유한양행우 (000105) 109,100 -3800 -3.37 113,900 113,900 109,000 9,139 1,010,200,600
CJ대한통운 (000120) 96,200 3000 3.22 94,800 96,400 92,700 81,628 7,787,926,500
하이트진로홀딩스 (000140) 8,760 20 .23 8,740 8,800 8,730 9,638 84,440,960
하이트진로홀딩스우 (000145) 10,260 -10 -.1 10,270 10,270 10,190 69 703,570
두산 (000150) 312,000 -10000 -3.11 320,500 323,000 305,500 153,838 47,751,193,750
두산우 (000155) 147,600 -4200 -2.77 153,900 153,900 146,200 14,079 2,094,538,000
두산2우B (000157) 128,400 -5100 -3.82 134,100 134,300 128,000 4,100 534,108,550
성창기업지주 (000180) 1,314 -9 -.68 1,323 1,329 1,299 44,705 58,635,229
DL (000210) 35,000 0 0 35,000 35,550 34,450 50,121 1,755,586,450
DL우 (000215) 19,370 40 .21 19,450 19,450 19,100 1,638 31,527,240
유유제약 (000220) 4,605 -35 -.75 4,655 4,670 4,590 21,855 100,900,555
유유제약1우 (000225) 4,870 85 1.78 4,795 4,875 4,690 9,211 44,074,330
유유제약2우B (000227) 9,530 -90 -.94 9,550 9,550 9,390 5,195 48,958,910
일동홀딩스 (000230) 6,290 -40 -.63 6,330 6,420 6,280 8,563 53,956,825
한국앤컴퍼니 (000240) 16,200 240 1.5 15,970 16,200 15,970 65,031 1,046,739,300
기아 (000270) 98,000 2100 2.19 99,000 99,300 97,300 1,778,981 174,882,299,900
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,080 40 .28 14,040 14,140 13,980 9,349 131,287,410
노루홀딩스우 (000325) 28,000 0 0 28,000 28,000 28,000 4 112,000
한화손해보험 (000370) 3,965 -15 -.38 3,980 3,995 3,940 215,213 852,902,929
삼화페인트 (000390) 6,350 10 .16 6,350 6,420 6,300 28,704 182,456,895
롯데손해보험 (000400) 1,803 15 .84 1,800 1,875 1,779 183,774 331,944,081
대원강업 (000430) 3,825 20 .53 3,820 3,880 3,780 60,010 230,231,149
CR홀딩스 (000480) 5,390 -10 -.19 5,400 5,450 5,390 4,581 24,770,305
대동 (000490) 11,720 -460 -3.78 12,200 12,270 11,690 415,888 4,933,409,960
가온전선 (000500) 51,000 -800 -1.54 52,800 56,200 49,800 254,844 13,273,830,800
삼일제약 (000520) 12,520 -290 -2.26 12,720 12,920 12,480 123,423 1,563,004,605
흥국화재 (000540) 3,285 10 .31 3,260 3,305 3,260 22,866 74,950,085
흥국화재우 (000545) 4,895 -50 -1.01 4,855 4,940 4,855 13,460 65,788,895
CS홀딩스 (000590) 72,900 -600 -.82 73,000 73,400 72,900 197 14,403,800
동아쏘시오홀딩스 (000640) 99,800 600 .6 99,200 100,800 98,800 11,632 1,158,552,800
천일고속 (000650) 38,250 -50 -.13 38,300 38,300 37,800 137 5,185,050
SK하이닉스 (000660) 192,400 -700 -.36 193,500 194,000 190,300 2,540,131 487,906,203,750
영풍 (000670) 448,500 11500 2.63 434,500 461,000 434,500 8,179 3,666,638,000
LS네트웍스 (000680) 4,200 -170 -3.89 4,330 4,390 4,170 1,184,298 5,059,249,886
유수홀딩스 (000700) 5,480 10 .18 5,420 5,490 5,420 14,232 77,645,140
현대건설 (000720) 35,250 0 0 35,400 35,700 35,100 762,523 26,985,589,000
현대건설우 (000725) 50,500 -600 -1.17 51,500 51,500 50,500 1,660 84,486,100
이화산업 (000760) 10,240 50 .49 10,400 10,690 10,240 497 5,166,450
삼성화재 (000810) 386,000 -1500 -.39 386,000 388,000 374,500 89,012 33,890,253,750
삼성화재우 (000815) 291,500 -1500 -.51 291,000 293,500 289,500 7,241 2,109,756,250
화천기공 (000850) 28,750 0 0 29,000 29,250 28,650 5,147 148,364,600
강남제비스코 (000860) 24,650 -150 -.6 24,800 24,800 24,400 7,361 180,735,225
한화 (000880) 44,950 600 1.35 44,700 45,900 43,950 692,515 31,160,910,675
한화우 (000885) 41,000 400 .99 40,600 41,000 40,550 170 6,944,000
한화3우B (00088K) 18,550 370 2.04 18,260 18,730 18,220 66,959 1,240,417,030
보해양조 (000890) 452 0 0 452 455 448 103,319 46,691,795
유니온 (000910) 5,630 -200 -3.43 5,830 5,970 5,570 1,309,307 7,465,130,050
전방 (000950) 19,290 30 .16 19,250 19,460 19,130 152 2,917,850
한국주철관 (000970) 6,250 -100 -1.57 6,400 6,400 6,240 80,654 508,411,455
DB하이텍 (000990) 40,400 -4100 -9.21 44,500 45,350 40,300 616,757 25,836,723,650
페이퍼코리아 (001020) 702 -21 -2.9 723 726 700 113,345 80,526,356
CJ (001040) 104,300 2500 2.46 101,900 106,900 101,900 85,013 8,946,504,550
CJ우 (001045) 59,600 800 1.36 59,700 60,200 58,800 1,513 90,412,600
CJ4우(전환) (00104K) 84,000 1400 1.69 83,200 84,800 82,700 5,866 492,437,150
JW중외제약 (001060) 22,600 -50 -.22 22,650 22,750 22,300 93,689 2,108,103,300
JW중외제약우 (001065) 28,500 -100 -.35 28,350 28,500 28,300 58 1,643,550
JW중외제약2우B (001067) 60,600 0 0 59,300 60,600 59,300 10 599,900
대한방직 (001070) 5,280 10 .19 5,320 5,320 5,200 3,096 16,237,605
만호제강 (001080) 25,750 500 1.98 24,950 26,450 24,950 1,857 48,237,250
LX인터내셔널 (001120) 26,500 400 1.53 26,300 27,100 26,300 420,424 11,211,326,050
대한제분 (001130) 130,000 800 .62 128,700 130,500 128,500 2,406 311,386,750
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,650 30 1.15 2,635 2,670 2,625 304,109 803,888,651
금호전기 (001210) 712 4 .56 704 713 695 136,221 95,639,695
동국홀딩스 (001230) 7,780 130 1.7 7,670 7,880 7,640 59,574 463,581,645
GS글로벌 (001250) 2,720 -25 -.91 2,735 2,790 2,705 937,111 2,570,023,468
남광토건 (001260) 8,290 60 .73 8,230 8,300 8,180 18,301 150,915,000
부국증권 (001270) 26,900 100 .37 26,800 27,400 26,800 5,772 156,082,425
부국증권우 (001275) 21,800 0 0 21,850 21,900 21,800 507 11,060,250
상상인증권 (001290) 412 -1 -.24 410 424 410 120,057 49,741,265
백광산업 (001340) 6,940 -120 -1.7 7,060 7,160 6,880 153,072 1,067,855,635
삼성제약 (001360) 1,558 -17 -1.08 1,580 1,596 1,510 265,728 417,032,845
SG글로벌 (001380) 2,910 -35 -1.19 2,930 2,965 2,880 434,233 1,263,632,903
KG케미칼 (001390) 4,050 35 .87 4,025 4,080 3,990 97,566 393,336,772
태원물산 (001420) 3,640 -20 -.55 3,695 3,720 3,640 789 2,884,799
세아베스틸지주 (001430) 21,000 300 1.45 20,700 21,450 20,600 143,684 3,017,180,875
대한전선 (001440) 12,450 120 .97 12,510 12,770 12,410 1,380,608 17,377,161,385
현대해상 (001450) 23,050 350 1.54 22,850 23,200 22,850 275,418 6,345,304,700
BYC (001460) 27,400 0 0 27,200 27,400 27,100 588 15,994,750
BYC우 (001465) 12,540 -10 -.08 12,550 12,550 12,530 462 5,797,580
삼부토건 (001470) 918 0 0 0 0 0 0 0
현대차증권 (001500) 6,280 120 1.95 6,160 6,300 6,150 72,714 453,625,865
SK증권 (001510) 472 2 .43 471 476 471 531,456 251,422,921
SK증권우 (001515) 1,770 -1 -.06 1,756 1,799 1,756 6,633 11,784,024
동양 (001520) 648 3 .47 646 650 644 127,754 82,649,428
동양우 (001525) 4,175 75 1.83 4,140 4,175 4,140 2,108 8,727,450
동양2우B (001527) 8,230 -190 -2.26 8,380 8,390 8,200 625 5,166,810
DI동일 (001530) 46,150 -100 -.22 46,250 46,300 45,850 44,098 2,033,165,425
조비 (001550) 10,380 0 0 10,310 10,400 10,270 5,805 60,099,560
제일연마 (001560) 9,480 -20 -.21 9,390 9,800 9,330 13,309 126,439,330
금양 (001570) 13,130 -4640 -26.11 13,240 15,400 13,020 11,514,656 159,272,475,580
케이비아이동국실업 (001620) 488 3 .62 488 489 482 27,496 13,319,423
종근당홀딩스 (001630) 44,350 100 .23 44,250 44,550 43,900 1,773 78,392,750
대상 (001680) 24,600 -450 -1.8 25,400 25,400 24,450 238,022 5,882,623,650
대상우 (001685) 17,950 90 .5 17,860 18,010 17,500 12,524 223,379,490
신영증권 (001720) 84,200 -300 -.36 85,100 87,800 84,100 4,667 394,475,700
SK네트웍스 (001740) 4,475 35 .79 4,425 4,485 4,425 179,127 797,990,996
한양증권 (001750) 12,200 -30 -.25 12,330 12,330 12,180 20,462 250,306,690
한양증권우 (001755) 12,850 -40 -.31 12,900 13,110 12,820 2,025 26,065,620
SHD (001770) 14,520 60 .41 14,460 14,800 14,460 790 11,555,000
알루코 (001780) 2,260 -15 -.66 2,290 2,300 2,240 453,654 1,029,667,882
대한제당 (001790) 2,655 10 .38 2,660 2,660 2,640 38,237 101,290,720
대한제당우 (001795) 2,265 5 .22 2,250 2,270 2,240 5,682 12,810,945
오리온홀딩스 (001800) 15,340 190 1.25 15,180 15,360 15,170 118,276 1,806,497,815
삼화콘덴서 (001820) 27,850 -650 -2.28 28,500 28,700 27,750 43,655 1,222,217,400
KISCO홀딩스 (001940) 19,620 150 .77 19,420 19,700 19,370 22,686 444,174,065
코오롱 (002020) 18,010 140 .78 17,910 18,270 17,690 53,749 967,002,360
코오롱우 (002025) 13,010 10 .08 12,920 13,130 12,920 1,394 18,166,560
아세아 (002030) 258,000 -2000 -.77 260,500 260,500 256,500 1,036 267,246,000
비비안 (002070) 859 -20 -2.28 881 894 845 144,359 124,568,126
경농 (002100) 9,120 10 .11 9,050 9,160 9,050 19,820 180,597,785
고려산업 (002140) 2,945 -10 -.34 2,940 2,970 2,930 272,099 801,931,998
도화엔지니어링 (002150) 6,690 0 0 6,690 6,730 6,650 15,569 104,042,420
삼양통상 (002170) 46,700 -350 -.74 47,100 47,300 46,700 5,302 248,799,750
한국수출포장 (002200) 2,740 0 0 2,740 2,755 2,720 12,774 34,819,935
동성제약 (002210) 3,825 -20 -.52 3,845 3,845 3,800 18,904 72,245,447
한일철강 (002220) 1,909 9 .47 1,910 1,920 1,890 26,735 51,052,991
고려제강 (002240) 18,140 340 1.91 17,920 18,140 17,800 26,313 473,571,140
아세아제지 (002310) 7,300 120 1.67 7,200 7,300 7,150 201,946 1,460,872,310
한진 (002320) 19,760 110 .56 19,740 19,830 19,500 12,194 240,354,440
넥센타이어 (002350) 5,290 20 .38 5,370 5,380 5,290 128,966 686,777,160
넥센타이어1우B (002355) 2,820 25 .89 2,765 2,820 2,765 1,271 3,575,085
SH에너지화학 (002360) 488 -1 -.2 504 504 488 615,843 305,346,632
KCC (002380) 275,000 7500 2.8 268,500 276,500 268,500 34,051 9,347,253,000
한독 (002390) 11,410 -60 -.52 11,420 11,550 11,340 10,090 114,912,640
범양건영 (002410) 2,735 -115 -4.04 2,900 2,910 2,705 849,579 2,341,585,470
세기상사 (002420) 5,210 -60 -1.14 5,260 5,260 5,100 3,705 19,081,680
삼익악기 (002450) 1,176 -9 -.76 1,182 1,190 1,174 73,583 86,714,631
HS화성 (002460) 9,390 90 .97 9,320 9,440 9,200 8,764 81,695,310
조흥 (002600) 162,700 -1700 -1.03 166,400 166,400 162,700 92 15,057,100
제일파마홀딩스 (002620) 7,290 100 1.39 7,190 7,380 7,190 3,419 24,871,420
오리엔트바이오 (002630) 1,732 31 1.82 1,688 1,769 1,673 7,699,170 13,249,602,517
동일제강 (002690) 1,227 0 0 1,224 1,235 1,219 16,442 20,138,451
신일전자 (002700) 1,499 9 .6 1,503 1,515 1,495 283,787 426,857,837
TCC스틸 (002710) 27,750 -1450 -4.97 29,200 30,600 27,350 434,079 12,480,465,500
국제약품 (002720) 4,930 10 .2 4,925 4,950 4,875 87,847 432,390,685
보락 (002760) 1,054 -4 -.38 1,062 1,063 1,045 107,480 112,828,812
진흥기업 (002780) 797 -2 -.25 795 803 792 208,977 166,282,410
진흥기업우B (002785) 3,160 -20 -.63 3,160 3,250 3,160 13 41,260
진흥기업2우B (002787) 9,690 -40 -.41 9,700 9,700 9,690 2,982 28,895,590
아모레G (002790) 22,100 650 3.03 21,500 22,100 21,500 161,266 3,536,614,825
아모레G우 (002795) 9,180 90 .99 9,080 9,270 9,050 3,457 31,634,535
아모레G3우(전환) (00279K) 18,120 80 .44 18,100 18,280 18,040 3,819 69,133,600
삼영무역 (002810) 13,440 -50 -.37 13,490 13,490 13,320 6,160 82,406,270
SUN&L (002820) 2,800 -40 -1.41 2,800 2,825 2,800 758 2,135,660
미원상사 (002840) 180,500 300 .17 180,200 180,500 179,500 1,913 344,592,600
신풍 (002870) 1,170 -9 -.76 1,200 1,210 1,160 60,126 71,518,302
대유에이텍 (002880) 993 -2 -.2 1,004 1,004 993 28,151 28,000,678
TYM (002900) 4,995 -45 -.89 5,100 5,110 4,970 316,258 1,583,441,948
유성기업 (002920) 1,858 6 .32 1,852 1,861 1,852 12,886 23,915,809
한국쉘석유 (002960) 310,000 -1000 -.32 313,000 313,000 308,000 1,989 616,107,500
금호건설 (002990) 2,540 10 .4 2,515 2,565 2,505 49,951 126,406,801
금호건설우 (002995) 13,100 50 .38 12,910 13,100 12,910 2,200 28,568,520
부광약품 (003000) 4,720 20 .43 4,685 4,740 4,665 59,978 282,216,198
혜인 (003010) 5,400 20 .37 5,430 5,430 5,330 63,201 339,898,355
세아제강지주 (003030) 270,000 16500 6.51 257,000 292,500 256,500 93,257 25,647,252,000
에이프로젠바이오로직스 (003060) 775 -6 -.77 771 790 757 369,713 284,396,646
코오롱글로벌 (003070) 9,030 -140 -1.53 9,170 9,180 9,000 29,939 270,995,190
코오롱글로벌우 (003075) 15,500 10 .06 15,680 15,680 15,290 786 12,166,180
성보화학 (003080) 2,465 -5 -.2 2,470 2,480 2,450 4,185 10,292,400
대웅 (003090) 20,450 510 2.56 19,940 20,500 19,940 28,262 572,762,225
일성아이에스 (003120) 15,330 40 .26 15,380 15,380 15,120 1,614 24,679,035
디아이 (003160) 11,910 -790 -6.22 12,800 13,150 11,800 1,423,940 17,256,384,600
일신방직 (003200) 8,110 70 .87 8,080 8,200 7,980 14,987 120,705,680
대원제약 (003220) 14,060 -80 -.57 14,190 14,190 14,050 61,569 867,460,705
삼양식품 (003230) 927,000 34000 3.81 895,000 933,000 875,000 78,207 71,524,044,000
태광산업 (003240) 787,000 3000 .38 803,000 809,000 772,000 4,419 3,527,932,000
흥아해운 (003280) 1,812 -7 -.38 1,839 1,840 1,799 1,146,462 2,075,812,054
한일홀딩스 (003300) 13,980 -90 -.64 14,070 14,120 13,980 5,247 73,644,250
한국화장품제조 (003350) 48,700 850 1.78 47,850 49,850 47,500 72,247 3,539,692,625
유화증권 (003460) 2,320 25 1.09 2,310 2,325 2,305 48,073 111,480,120
유화증권우 (003465) 2,300 -20 -.86 2,300 2,300 2,300 74 170,200
유안타증권 (003470) 2,600 50 1.96 2,565 2,615 2,565 230,486 597,838,450
유안타증권우 (003475) 2,900 15 .52 2,890 2,930 2,860 13,623 39,400,157
한진중공업홀딩스 (003480) 3,600 -55 -1.5 3,670 3,670 3,585 41,431 149,593,240
대한항공 (003490) 24,200 550 2.33 24,000 24,350 23,850 1,213,338 29,313,636,225
대한항공우 (003495) 22,100 -50 -.23 22,250 22,250 22,050 2,166 47,870,175
영진약품 (003520) 2,035 5 .25 2,040 2,050 2,025 105,462 214,220,467
한화투자증권 (003530) 3,605 -40 -1.1 3,675 3,675 3,595 839,911 3,044,691,291
한화투자증권우 (003535) 6,000 -70 -1.15 6,130 6,130 6,000 6,031 36,366,120
대신증권 (003540) 16,960 280 1.68 16,680 16,960 16,680 46,818 786,877,855
대신증권우 (003545) 16,090 180 1.13 15,990 16,090 15,960 30,172 484,551,095
대신증권2우B (003547) 15,320 70 .46 15,250 15,355 15,230 18,136 277,387,555
LG (003550) 67,800 1200 1.8 67,000 67,800 66,700 203,860 13,719,247,550
LG우 (003555) 56,600 500 .89 56,300 56,700 55,900 3,725 209,990,600
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 35,200 1400 4.14 34,000 36,200 33,800 238,957 8,340,902,475
HLB글로벌 (003580) 4,100 -155 -3.64 4,215 4,300 4,070 164,919 683,642,518
방림 (003610) 3,885 75 1.97 3,880 3,885 3,780 232,604 893,789,380
KG모빌리티 (003620) 4,720 185 4.08 4,540 4,870 4,540 1,806,370 8,517,479,242
미창석유 (003650) 90,600 0 0 90,600 90,700 89,400 482 43,379,100
포스코퓨처엠 (003670) 135,600 1200 .89 135,600 142,300 133,900 447,468 61,589,765,000
한성기업 (003680) 4,830 45 .94 4,785 4,830 4,775 10,004 48,129,105
코리안리 (003690) 8,110 -70 -.86 8,140 8,160 8,080 161,259 1,308,827,385
삼영 (003720) 4,265 -175 -3.94 4,410 4,480 4,200 166,790 721,789,982
진양산업 (003780) 8,970 130 1.47 8,820 8,980 8,690 84,874 749,262,515
대한화섬 (003830) 108,000 1500 1.41 106,500 108,000 106,500 142 15,239,100
보령 (003850) 10,020 0 0 10,000 10,115 9,920 102,677 1,027,368,710
남양유업 (003920) 74,000 -2800 -3.65 77,000 77,000 73,700 28,519 2,131,227,750
남양유업우 (003925) 40,250 -200 -.49 40,500 40,750 40,000 1,581 63,654,925
사조대림 (003960) 44,600 2000 4.69 42,300 44,900 42,150 57,509 2,521,458,475
롯데정밀화학 (004000) 42,450 150 .35 42,400 43,000 41,900 97,780 4,160,253,450
현대제철 (004020) 29,300 2650 9.94 26,900 29,650 26,700 3,113,389 89,288,162,750
SG세계물산 (004060) 320 0 0 323 324 315 495,251 157,772,804
신흥 (004080) 14,500 20 .14 14,480 14,500 14,410 832 12,037,900
한국석유 (004090) 13,000 -310 -2.33 13,280 13,290 12,990 116,977 1,537,421,015
태양금속 (004100) 3,030 30 1 3,020 3,030 2,935 584,851 1,746,410,288
태양금속우 (004105) 4,995 -135 -2.63 5,010 5,050 4,995 17,076 85,661,360
동방 (004140) 2,360 5 .21 2,355 2,425 2,340 638,392 1,511,996,494
한솔홀딩스 (004150) 2,480 0 0 2,465 2,490 2,465 15,694 38,876,655
신세계 (004170) 152,500 3800 2.56 148,700 153,400 147,500 48,153 7,341,595,750
NPC (004250) 4,030 -5 -.12 4,035 4,075 4,010 13,996 56,422,490
NPC우 (004255) 2,390 -25 -1.04 2,380 2,435 2,365 18,376 43,869,795
남성 (004270) 1,155 9 .79 1,140 1,166 1,127 86,952 99,825,062
현대약품 (004310) 3,345 -35 -1.04 3,360 3,410 3,345 39,387 132,450,055
세방 (004360) 12,120 60 .5 12,060 12,180 12,000 12,698 153,415,930
세방우 (004365) 7,760 90 1.17 7,900 7,900 7,620 2,156 16,674,530
농심 (004370) 389,500 37500 10.65 358,500 394,000 353,500 139,000 52,641,917,250
삼익THK (004380) 11,080 -350 -3.06 11,500 11,510 10,850 224,603 2,491,039,805
서울식품 (004410) 143 -1 -.69 144 146 142 687,981 98,547,721
서울식품우 (004415) 1,187 6 .51 1,182 1,190 1,182 4,788 5,671,174
송원산업 (004430) 12,010 -70 -.58 12,090 12,370 12,000 28,131 343,774,345
삼일씨엔에스 (004440) 3,985 -160 -3.86 4,215 4,390 3,985 86,427 360,561,336
삼화왕관 (004450) 30,950 -50 -.16 31,000 31,000 30,700 950 29,232,300
세방전지 (004490) 74,100 -300 -.4 74,500 75,600 73,100 36,030 2,681,005,600
깨끗한나라 (004540) 2,415 -10 -.41 2,425 2,450 2,395 57,926 139,464,873
깨끗한나라우 (004545) 11,830 60 .51 11,840 11,840 11,790 410 4,833,990
현대비앤지스틸 (004560) 13,670 20 .15 13,700 13,910 13,560 61,661 844,429,535
삼천리 (004690) 92,500 400 .43 92,100 92,600 91,600 4,317 397,522,350
조광피혁 (004700) 53,200 -300 -.56 52,900 53,200 52,400 997 52,667,700
한솔테크닉스 (004710) 4,075 -20 -.49 4,150 4,150 4,065 35,525 145,047,910
팜젠사이언스 (004720) 4,325 -25 -.57 4,355 4,355 4,290 16,437 70,887,585
써니전자 (004770) 2,265 10 .44 2,230 2,285 2,230 667,552 1,507,030,175
효성 (004800) 47,500 300 .64 47,200 47,500 46,750 12,720 600,094,025
덕성 (004830) 7,450 -390 -4.97 7,920 7,920 7,390 231,371 1,754,768,540
덕성우 (004835) 11,500 -590 -4.88 12,000 12,000 11,500 22,492 260,912,850
DRB동일 (004840) 4,245 -110 -2.53 4,355 4,355 4,245 11,150 47,847,265
티웨이홀딩스 (004870) 691 9 1.32 684 700 684 913,433 630,868,995
동일산업 (004890) 40,250 50 .12 40,250 40,300 39,950 1,832 73,482,200
조광페인트 (004910) 5,860 -70 -1.18 5,940 6,070 5,820 17,040 100,612,330
씨아이테크 (004920) 1,038 14 1.37 1,022 1,042 1,012 16,631 16,996,004
한신공영 (004960) 6,440 20 .31 6,420 6,460 6,360 13,540 86,470,350
신라교역 (004970) 8,560 -30 -.35 8,600 8,600 8,550 6,133 52,548,560
성신양회 (004980) 7,530 20 .27 7,580 7,680 7,500 38,230 290,455,515
성신양회우 (004985) 10,710 30 .28 10,790 11,000 10,260 6,058 64,977,170
롯데지주 (004990) 23,400 750 3.31 22,550 23,600 22,550 253,517 5,922,775,300
롯데지주우 (00499K) 26,750 450 1.71 26,950 26,950 25,350 697 18,355,750
휴스틸 (005010) 6,590 100 1.54 6,720 7,050 6,380 19,436,303 130,740,242,050
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 49,500 -1100 -2.17 51,000 52,700 49,250 515,459 26,082,665,000
SGC에너지 (005090) 23,100 -150 -.65 23,350 23,450 23,050 16,843 389,670,250
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 92,200 -2500 -2.64 95,200 95,700 91,700 70,877 6,589,659,450
녹십자홀딩스 (005250) 14,330 110 .77 14,330 14,490 14,200 51,730 742,177,050
녹십자홀딩스2우 (005257) 22,650 150 .67 22,600 22,700 22,350 35 787,600
롯데칠성 (005300) 107,200 2600 2.49 106,000 107,800 105,000 19,586 2,093,057,250
롯데칠성우 (005305) 65,600 500 .77 65,300 65,900 65,200 818 53,620,300
온타이드 (005320) 457 1 .22 461 477 456 60,667 27,987,064
모나미 (005360) 2,065 5 .24 2,070 2,070 2,035 15,802 32,494,750
현대차 (005380) 197,600 2900 1.49 199,200 201,000 196,500 659,716 130,716,598,300
현대차우 (005385) 146,000 -1200 -.82 148,700 149,450 146,000 84,414 12,442,765,650
현대차2우B (005387) 148,000 -600 -.4 151,000 151,400 147,800 152,287 22,728,835,950
현대차3우B (005389) 146,000 -200 -.14 148,000 149,200 145,800 14,101 2,074,399,100
신성통상 (005390) 2,170 -15 -.69 2,225 2,225 2,160 21,374 46,466,090
코스모화학 (005420) 18,400 -150 -.81 18,600 19,080 18,150 134,209 2,488,097,225
한국공항 (005430) 51,800 200 .39 51,600 53,400 51,500 8,886 463,448,150
현대지에프홀딩스 (005440) 5,490 -90 -1.61 5,630 5,680 5,480 111,218 619,121,410
POSCO홀딩스 (005490) 295,500 19000 6.87 283,500 303,500 282,000 1,097,274 323,755,097,250
삼진제약 (005500) 18,030 260 1.46 17,770 18,140 17,770 29,254 527,309,370
SPC삼립 (005610) 51,300 1450 2.91 49,900 51,800 49,800 21,012 1,071,362,375
삼영전자 (005680) 10,180 -80 -.78 10,220 10,320 10,100 11,991 122,708,465
파미셀 (005690) 10,200 -500 -4.67 10,880 10,890 10,140 702,377 7,301,289,405
넥센 (005720) 4,645 50 1.09 4,560 4,660 4,560 20,235 93,483,229
넥센우 (005725) 3,050 0 0 2,950 3,060 2,950 11,678 35,610,035
크라운해태홀딩스 (005740) 5,420 60 1.12 5,420 5,460 5,360 15,377 82,969,065
크라운해태홀딩스우 (005745) 7,710 110 1.45 7,680 7,740 7,600 76 580,570
대림B&Co (005750) 4,045 35 .87 4,010 4,090 3,980 20,013 80,637,050
신영와코루 (005800) 10,170 130 1.29 10,230 10,230 10,060 5,906 59,826,615
풍산홀딩스 (005810) 27,850 50 .18 27,950 28,500 27,800 54,578 1,536,079,000
원림 (005820) 13,720 -20 -.15 13,740 13,740 13,700 314 4,308,880
DB손해보험 (005830) 93,400 700 .76 93,000 94,000 92,100 137,933 12,870,581,750
에스엘 (005850) 33,550 -550 -1.61 36,000 36,150 33,350 393,442 13,593,734,250
휴니드 (005870) 8,700 410 4.95 8,290 8,870 8,220 1,037,507 8,987,926,580
대한해운 (005880) 1,827 3 .16 1,848 1,849 1,792 3,380,125 6,158,929,253
삼성전자 (005930) 54,300 300 .56 54,100 54,500 54,000 12,258,101 664,504,901,310
삼성전자우 (005935) 45,200 200 .44 45,050 45,750 45,000 856,410 38,845,114,638
NH투자증권 (005940) 14,940 260 1.77 14,850 14,960 14,600 310,420 4,614,220,190
NH투자증권우 (005945) 13,250 210 1.61 13,140 13,280 13,070 45,224 596,410,655
이수화학 (005950) 6,430 -60 -.92 6,490 6,600 6,340 51,985 334,224,025
동부건설 (005960) 3,470 -5 -.14 3,475 3,510 3,435 14,802 51,571,983
동부건설우 (005965) 19,010 160 .85 18,850 19,030 18,850 14 265,440
동원산업 (006040) 35,850 250 .7 35,850 36,300 35,550 18,810 675,853,375
화승인더 (006060) 5,100 -30 -.58 5,180 5,210 4,995 333,568 1,701,903,615
사조오양 (006090) 8,910 -120 -1.33 9,010 9,090 8,880 6,055 54,056,680
삼아알미늄 (006110) 27,750 -350 -1.25 28,100 28,950 27,250 88,217 2,457,396,025
SK디스커버리 (006120) 38,200 400 1.06 37,900 38,450 37,450 27,760 1,057,466,100
SK디스커버리우 (006125) 33,000 150 .46 32,850 33,250 32,700 5,439 179,562,675
한국전자홀딩스 (006200) 725 4 .55 725 728 717 8,525 6,168,661
제주은행 (006220) 7,880 30 .38 7,890 7,980 7,860 31,621 249,822,965
LS (006260) 103,700 -11900 -10.29 118,000 120,200 103,200 622,434 67,863,813,400
녹십자 (006280) 133,400 4600 3.57 129,300 134,400 129,300 85,763 11,413,677,650
대원전선 (006340) 3,080 -80 -2.53 3,180 3,190 3,060 987,614 3,086,411,931
대원전선우 (006345) 4,060 -135 -3.22 4,010 4,200 4,000 35,934 145,421,285
GS건설 (006360) 18,280 80 .44 18,270 18,700 18,200 334,016 6,138,850,840
대구백화점 (006370) 10,380 730 7.56 9,700 10,500 9,500 150,990 1,492,746,560
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,610 -20 -.14 14,750 14,770 14,550 14,987 219,650,990
삼성SDI (006400) 212,500 -1000 -.47 216,000 221,000 211,500 572,200 123,103,813,996
삼성SDI우 (006405) 133,000 -1200 -.89 135,800 137,300 132,600 11,280 1,507,293,700
인스코비 (006490) 1,564 -220 -12.33 1,748 1,748 1,543 2,987,959 4,853,960,212
대림통상 (006570) 2,470 100 4.22 2,400 2,475 2,380 3,052 7,359,315
대한유화 (006650) 97,800 800 .82 97,600 99,200 96,500 29,205 2,861,858,500
삼성공조 (006660) 15,730 -1000 -5.98 16,500 16,610 15,710 567,318 9,136,951,170
영풍제지 (006740) 1,005 -2 -.2 1,013 1,013 1,001 80,118 80,517,179
미래에셋증권 (006800) 9,120 640 7.55 8,500 9,190 8,490 1,693,231 15,239,047,615
미래에셋증권우 (006805) 4,630 120 2.66 4,515 4,630 4,495 74,174 337,656,393
미래에셋증권2우B (00680K) 4,210 110 2.68 4,100 4,220 4,100 349,673 1,460,076,593
AK홀딩스 (006840) 10,420 30 .29 10,390 10,490 10,370 4,010 41,797,045
신송홀딩스 (006880) 7,900 -220 -2.71 7,950 8,150 7,700 685,591 5,413,144,170
태경케미컬 (006890) 11,860 -20 -.17 11,880 11,960 11,740 25,334 299,802,740
우성 (006980) 14,850 100 .68 14,890 14,890 14,700 1,205 17,872,120
GS리테일 (007070) 14,930 160 1.08 14,790 15,030 14,770 158,900 2,369,456,495
일신석재 (007110) 2,075 -35 -1.66 2,110 2,115 2,065 1,058,361 2,208,997,602
미래아이앤지 (007120) 837 0 0 837 842 830 56,238 46,918,958
사조산업 (007160) 35,600 250 .71 35,650 35,650 35,000 11,547 406,845,700
벽산 (007210) 2,225 15 .68 2,205 2,235 2,175 306,986 676,200,037
한국특강 (007280) 1,670 -13 -.77 1,670 1,690 1,669 42,877 71,724,445
오뚜기 (007310) 409,000 15500 3.94 397,000 412,500 395,500 12,368 5,035,249,000
DN오토모티브 (007340) 22,450 350 1.58 22,300 22,700 22,100 86,538 1,940,203,875
에이프로젠 (007460) 777 15 1.97 746 779 746 1,858,075 1,424,030,397
샘표 (007540) 42,900 150 .35 42,750 42,950 42,250 8,185 348,291,450
일양약품 (007570) 11,150 40 .36 11,300 11,300 11,070 17,503 194,641,545
일양약품우 (007575) 11,300 20 .18 11,390 11,390 11,140 145 1,620,800
동방아그로 (007590) 6,040 -20 -.33 6,060 6,060 6,010 6,104 36,817,950
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 35,100 -2000 -5.39 37,150 37,250 34,850 1,446,547 51,756,822,150
국도화학 (007690) 34,350 450 1.33 34,050 34,650 33,550 30,051 1,031,404,000
F&F홀딩스 (007700) 12,620 190 1.53 12,430 12,700 12,430 9,588 121,145,930
코리아써키트 (007810) 11,350 -590 -4.94 11,960 12,140 11,200 164,557 1,894,837,115
코리아써우 (007815) 5,620 -220 -3.77 5,820 5,950 5,530 5,408 30,507,130
코리아써키트2우B (00781K) 5,380 60 1.13 5,320 5,380 5,220 727 3,817,080
서연 (007860) 7,110 40 .57 7,180 7,240 7,070 70,147 500,235,075
TP (007980) 1,388 -3 -.22 1,392 1,407 1,382 76,342 106,538,668
사조동아원 (008040) 1,006 8 .8 998 1,006 990 328,586 328,162,766
대덕 (008060) 7,080 -20 -.28 7,130 7,130 7,080 46,190 327,935,255
대덕1우 (00806K) 7,430 -60 -.8 7,490 7,490 7,320 584 4,316,120
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,280 -70 -1.31 5,400 5,400 5,260 32,710 173,528,585
NI스틸 (008260) 3,420 -5 -.15 3,440 3,475 3,405 466,503 1,600,826,041
남선알미늄 (008350) 1,396 1 .07 1,392 1,413 1,392 325,362 455,763,700
남선알미우 (008355) 14,840 -20 -.13 15,140 15,140 14,800 720 10,707,370
문배철강 (008420) 2,690 -180 -6.27 2,845 2,865 2,680 1,314,467 3,638,413,838
서흥 (008490) 15,600 -150 -.95 15,750 15,890 15,510 23,300 363,850,210
일정실업 (008500) 11,340 10 .09 11,330 11,690 11,330 2,753 31,502,980
윌비스 (008600) 755 -8 -1.05 770 770 730 231,693 174,302,057
아남전자 (008700) 1,578 -15 -.94 1,613 1,613 1,560 530,524 838,675,028
율촌화학 (008730) 29,100 -300 -1.02 29,400 29,500 28,350 57,198 1,657,468,700
호텔신라 (008770) 39,700 350 .89 39,600 40,000 39,300 67,231 2,668,439,250
호텔신라우 (008775) 32,500 200 .62 32,900 32,900 31,900 3,813 123,176,450
금비 (008870) 56,000 -300 -.53 55,600 56,900 55,600 954 53,658,000
한미사이언스 (008930) 28,400 -300 -1.05 28,700 28,800 28,250 79,149 2,254,001,125
동양철관 (008970) 1,027 130 14.49 1,052 1,110 977 205,411,008 213,441,950,104
KCTC (009070) 3,960 -5 -.13 3,970 4,015 3,920 31,081 122,923,479
경인전자 (009140) 18,960 -40 -.21 19,000 19,100 18,850 1,939 36,609,930
삼성전기 (009150) 135,900 200 .15 136,100 137,800 134,600 200,474 27,245,689,100
삼성전기우 (009155) 60,500 0 0 60,500 61,600 60,200 3,493 211,923,250
SIMPAC (009160) 3,800 -15 -.39 3,815 3,815 3,785 26,894 102,207,515
한솔로지스틱스 (009180) 2,350 -10 -.42 2,345 2,375 2,330 69,886 164,471,516
대양금속 (009190) 1,367 -11 -.8 1,335 1,405 1,329 272,714 367,597,666
무림페이퍼 (009200) 2,190 30 1.39 2,170 2,240 2,170 690,593 1,522,985,785
한샘 (009240) 45,750 300 .66 45,500 46,150 45,450 17,303 790,045,550
신원 (009270) 1,396 -2 -.14 1,398 1,407 1,390 384,767 538,086,552
광동제약 (009290) 5,600 0 0 5,550 5,630 5,550 18,819 105,286,995
참엔지니어링 (009310) 347 -3 -.86 347 352 347 67,945 23,633,908
아진전자부품 (009320) 1,066 3 .28 1,070 1,070 1,051 23,426 24,929,077
태영건설 (009410) 2,570 30 1.18 2,560 2,620 2,535 77,628 198,680,330
태영건설우 (009415) 5,190 10 .19 5,180 5,190 5,100 3,549 18,224,980
한올바이오파마 (009420) 36,900 -300 -.81 37,600 37,650 36,400 324,153 11,979,668,850
KC그린홀딩스 (009440) 764 -18 -2.3 807 807 752 107,744 82,251,953
경동나비엔 (009450) 82,100 -2000 -2.38 84,200 85,300 81,600 51,179 4,274,702,300
한창제지 (009460) 715 23 3.32 705 720 686 42,504 30,146,078
삼화전기 (009470) 36,850 -650 -1.73 37,900 38,000 36,550 54,977 2,038,139,850
HD한국조선해양 (009540) 246,500 -4500 -1.79 248,000 251,000 245,000 329,079 81,596,395,000
무림P&P (009580) 2,855 135 4.96 2,700 3,245 2,700 4,494,882 13,534,272,671
모토닉 (009680) 9,340 230 2.52 9,110 9,440 9,060 84,084 781,888,325
삼정펄프 (009770) 26,350 0 0 26,350 26,350 26,150 305 8,010,450
플레이그램 (009810) 305 -4 -1.29 309 315 304 491,197 151,173,339
한화솔루션 (009830) 20,600 -450 -2.14 21,300 21,450 20,525 1,430,819 29,951,000,100
한화솔루션우 (009835) 18,580 -110 -.59 18,720 19,050 18,580 9,756 182,409,435
명신산업 (009900) 9,070 -90 -.98 9,260 9,370 9,030 248,470 2,281,701,905
영원무역홀딩스 (009970) 91,000 1400 1.56 87,500 91,000 87,500 17,275 1,550,188,400
한국내화 (010040) 2,210 20 .91 2,170 2,210 2,165 24,435 53,626,825
OCI홀딩스 (010060) 81,000 600 .75 79,800 82,900 79,800 73,085 5,955,720,750
한국무브넥스 (010100) 4,695 -70 -1.47 4,765 4,820 4,665 336,850 1,590,495,073
LS ELECTRIC (010120) 225,000 -31000 -12.11 260,500 260,500 222,500 762,838 181,281,550,750
고려아연 (010130) 720,000 -7000 -.96 727,000 728,000 706,000 24,579 17,571,621,500
삼성중공업 (010140) 14,940 -60 -.4 14,990 15,265 14,660 16,372,769 246,087,358,020
우진아이엔에스 (010400) 2,975 -5 -.17 2,980 3,130 2,965 4,386 13,078,140
한솔PNS (010420) 1,201 11 .92 1,190 1,204 1,180 50,495 60,344,809
에스엠벡셀 (010580) 1,219 4 .33 1,227 1,248 1,203 85,171 104,621,166
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 112,000 -2100 -1.84 114,200 115,300 112,000 299,914 33,930,413,500
진양폴리 (010640) 6,380 110 1.75 6,290 6,410 6,250 50,710 320,762,235
화천기계 (010660) 3,125 -35 -1.11 3,160 3,200 3,120 71,398 224,070,259
화신 (010690) 7,580 -60 -.79 7,990 8,010 7,560 408,909 3,201,720,875
평화홀딩스 (010770) 7,750 950 13.97 6,710 7,980 6,430 1,991,488 14,496,626,235
아이에스동서 (010780) 17,390 30 .17 17,360 17,600 17,170 55,150 957,170,705
퍼스텍 (010820) 4,060 430 11.85 3,750 4,370 3,720 20,637,752 85,445,891,124
S-Oil (010950) 57,100 200 .35 57,200 57,400 56,500 114,954 6,535,861,700
S-Oil우 (010955) 37,400 -400 -1.06 37,850 37,850 37,300 4,834 180,990,750
삼호개발 (010960) 3,025 -10 -.33 3,055 3,065 3,020 17,916 54,407,233
진원생명과학 (011000) 2,105 0 0 2,105 2,135 2,085 225,202 472,692,263
LG이노텍 (011070) 177,500 15500 9.57 166,900 178,900 166,000 787,438 137,988,894,950
에넥스 (011090) 530 0 0 531 532 526 90,369 47,764,968
CJ씨푸드 (011150) 3,075 15 .49 3,040 3,075 3,010 320,918 973,529,749
CJ씨푸드1우 (011155) 15,980 -250 -1.54 16,330 16,330 15,980 1,307 20,934,860
롯데케미칼 (011170) 72,800 800 1.11 72,900 74,000 68,800 409,711 29,400,138,150
HMM (011200) 21,450 -50 -.23 21,750 21,750 20,900 2,669,828 56,833,280,600
현대위아 (011210) 43,800 -200 -.45 44,900 45,150 43,550 201,793 8,962,487,150
삼화전자 (011230) 3,360 5 .15 3,370 3,440 3,305 50,582 169,385,556
태림포장 (011280) 2,225 15 .68 2,200 2,240 2,155 1,086,448 2,402,132,830
성안머티리얼스 (011300) 522 41 8.52 503 594 471 9,871,273 5,370,375,712
유니켐 (011330) 1,324 0 0 1,343 1,349 1,305 48,154 63,524,167
부산산업 (011390) 74,800 -700 -.93 76,000 77,400 74,800 7,330 556,862,800
갤럭시아에스엠 (011420) 2,100 20 .96 2,080 2,120 2,060 542,958 1,136,371,091
한농화성 (011500) 17,320 -600 -3.35 17,930 18,200 17,040 786,205 13,880,437,940
와이투솔루션 (011690) 2,310 -90 -3.75 2,405 2,415 2,305 319,401 747,978,614
한신기계 (011700) 3,265 10 .31 3,270 3,290 3,205 107,553 349,498,541
현대코퍼레이션 (011760) 25,000 -550 -2.15 25,800 25,800 24,900 125,649 3,161,662,850
금호석유 (011780) 119,800 3100 2.66 117,800 120,600 115,300 176,050 20,878,216,000
금호석유우 (011785) 53,400 300 .56 53,100 53,700 53,000 1,918 102,308,450
SKC (011790) 124,300 -2700 -2.13 128,400 129,100 120,400 532,314 65,827,522,850
STX (011810) 4,185 -40 -.95 4,280 4,360 4,160 73,263 309,840,722
신성이엔지 (011930) 1,224 -15 -1.21 1,250 1,260 1,222 858,647 1,061,546,698
DB (012030) 1,297 -13 -.99 1,300 1,315 1,292 115,798 150,520,239
영흥 (012160) 403 -6 -1.47 413 414 403 32,718 13,392,063
아센디오 (012170) 2,065 65 3.25 2,000 2,600 1,700 2,146,719 4,985,286,392
계양전기 (012200) 1,513 24 1.61 1,496 1,518 1,485 63,875 95,681,914
계양전기우 (012205) 3,555 -45 -1.25 3,550 3,615 3,550 581 2,074,140
영화금속 (012280) 846 0 0 845 847 840 40,414 34,074,397
경동인베스트 (012320) 73,800 -800 -1.07 74,600 75,200 73,400 9,229 681,249,650
현대모비스 (012330) 257,000 6000 2.39 253,000 259,000 252,500 122,205 31,321,318,500
한화에어로스페이스 (012450) 678,000 -17000 -2.45 714,000 714,000 671,000 582,714 399,064,699,710
더존비즈온 (012510) 71,300 -100 -.14 72,000 73,500 69,900 170,901 12,287,734,300
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,900 -20 -.68 2,930 2,935 2,880 17,047 49,449,825
HDC (012630) 14,050 240 1.74 13,810 14,120 13,790 183,917 2,581,038,475
모나리자 (012690) 2,875 -20 -.69 2,895 2,910 2,860 113,120 326,782,376
에스원 (012750) 60,500 600 1 59,700 60,600 59,700 16,671 1,005,573,400
대창 (012800) 1,394 16 1.16 1,380 1,424 1,378 1,505,741 2,111,587,689
세우글로벌 (013000) 1,294 0 0 1,294 1,303 1,285 16,219 21,033,124
일성건설 (013360) 3,920 380 10.73 3,695 3,930 3,570 3,406,975 12,776,649,188
화승코퍼레이션 (013520) 1,630 -2 -.12 1,657 1,657 1,620 160,909 262,029,951
디와이 (013570) 3,960 -35 -.88 4,010 4,030 3,960 21,799 87,047,480
계룡건설 (013580) 13,700 230 1.71 14,040 14,040 13,490 34,070 466,316,495
까뮤이앤씨 (013700) 1,245 2 .16 1,243 1,250 1,226 62,438 77,074,272
지엠비코리아 (013870) 3,705 -5 -.13 3,760 3,760 3,700 5,602 20,903,890
지누스 (013890) 18,650 -20 -.11 18,710 18,750 18,290 55,914 1,033,487,225
한익스프레스 (014130) 3,440 15 .44 3,385 3,440 3,385 3,838 13,095,050
대영포장 (014160) 1,488 -30 -1.98 1,512 1,525 1,466 1,236,701 1,838,456,333
금강공업 (014280) 4,265 170 4.15 4,130 4,275 4,095 176,660 740,904,505
금강공업우 (014285) 6,440 0 0 6,440 6,440 6,400 359 2,311,570
영보화학 (014440) 4,730 25 .53 5,000 5,250 4,650 273,897 1,324,772,380
극동유화 (014530) 3,400 -35 -1.02 3,440 3,440 3,400 63,707 217,055,882
태경비케이 (014580) 4,560 -75 -1.62 4,625 4,655 4,555 92,628 425,990,024
한솔케미칼 (014680) 121,000 5600 4.85 115,900 125,000 115,600 198,930 24,330,264,400
사조씨푸드 (014710) 5,230 -30 -.57 5,260 5,280 5,150 48,578 253,731,975
HL D&I (014790) 2,255 -15 -.66 2,275 2,320 2,240 61,387 139,720,325
동원시스템즈 (014820) 37,050 50 .14 37,650 37,950 36,350 16,443 608,235,100
동원시스템즈우 (014825) 17,880 30 .17 17,950 17,950 17,880 16 286,850
유니드 (014830) 80,700 -300 -.37 81,000 83,400 80,600 48,450 3,957,741,600
성문전자 (014910) 1,149 -1 -.09 1,150 1,157 1,138 18,114 20,781,625
성문전자우 (014915) 4,875 20 .41 4,875 4,875 4,875 1 4,875
인디에프 (014990) 791 -7 -.88 790 803 782 103,961 82,397,211
이스타코 (015020) 1,947 19 .99 1,920 1,971 1,849 1,848,055 3,523,925,995
대창단조 (015230) 5,350 -60 -1.11 5,320 5,470 5,310 81,549 439,306,005
에이엔피 (015260) 496 0 0 518 518 496 27,906 14,127,556
예스코홀딩스 (015360) 48,600 -100 -.21 48,700 49,100 48,550 6,807 331,079,100
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,400 350 1.59 22,300 22,600 22,150 1,474,302 32,995,447,675
일진홀딩스 (015860) 3,690 5 .14 3,690 3,705 3,660 41,584 152,897,835
태경산업 (015890) 4,795 -40 -.83 4,835 4,850 4,790 36,505 175,566,722
대현 (016090) 2,295 -5 -.22 2,300 2,310 2,285 31,793 73,004,400
삼성증권 (016360) 45,900 1250 2.8 44,850 46,450 44,800 211,131 9,665,546,875
KG스틸 (016380) 6,900 180 2.68 6,800 7,050 6,720 1,411,427 9,781,739,985
한세예스24홀딩스 (016450) 4,015 20 .5 4,000 4,035 3,970 18,805 75,146,881
환인제약 (016580) 11,480 -20 -.17 11,460 11,580 11,460 12,182 140,111,065
신대양제지 (016590) 6,150 40 .65 6,100 6,150 6,080 16,472 101,039,380
DB금융투자 (016610) 5,790 -20 -.34 5,810 5,830 5,750 30,580 177,008,820
대성홀딩스 (016710) 7,050 20 .28 7,030 7,090 7,010 14,330 101,107,680
두올 (016740) 3,260 -35 -1.06 3,260 3,285 3,225 54,679 177,299,907
퍼시스 (016800) 43,700 0 0 43,250 43,950 42,950 849 36,891,900
웅진 (016880) 880 -4 -.45 868 890 860 295,185 258,056,465
광명전기 (017040) 1,440 -56 -3.74 1,482 1,505 1,435 168,183 245,845,569
명문제약 (017180) 1,673 2 .12 1,671 1,677 1,664 36,048 60,196,737
우신시스템 (017370) 6,120 70 1.16 6,040 6,160 6,040 31,568 192,517,175
서울가스 (017390) 50,000 50 .1 49,650 50,000 49,650 2,747 136,851,500
수산중공업 (017550) 2,050 -10 -.49 2,070 2,070 2,035 86,890 178,078,712
SK텔레콤 (017670) 56,000 -600 -1.06 56,300 56,500 55,500 591,270 32,960,114,700
현대엘리베이 (017800) 56,400 -200 -.35 56,600 58,000 55,700 133,468 7,526,718,900
풀무원 (017810) 18,150 70 .39 18,030 18,340 17,540 204,383 3,684,049,595
DS단석 (017860) 27,850 -350 -1.24 28,550 28,650 27,850 190,903 5,365,907,500
광전자 (017900) 1,823 2 .11 1,821 1,854 1,820 31,203 57,094,623
E1 (017940) 62,100 -400 -.64 62,800 63,000 61,300 20,568 1,270,216,900
한국카본 (017960) 15,820 -430 -2.65 16,390 16,390 15,800 605,644 9,744,313,760
애경산업 (018250) 14,050 10 .07 14,100 14,250 14,000 36,623 516,407,225
삼성에스디에스 (018260) 122,300 -600 -.49 122,600 124,100 121,600 124,378 15,253,672,850
조일알미늄 (018470) 1,644 33 2.05 1,613 1,670 1,609 861,301 1,418,998,967
동원금속 (018500) 2,090 110 5.56 2,015 2,115 1,991 1,707,815 3,523,393,970
SK가스 (018670) 241,500 -2500 -1.02 246,000 246,500 239,500 6,136 1,483,618,250
한온시스템 (018880) 4,200 -65 -1.52 4,300 4,360 4,185 1,779,853 7,590,212,805
신풍제약 (019170) 8,380 -260 -3.01 8,640 8,660 8,320 226,658 1,905,334,335
신풍제약우 (019175) 13,130 -270 -2.01 13,200 13,200 13,100 1,228 16,138,370
티에이치엔 (019180) 3,110 35 1.14 3,080 3,120 3,080 77,085 239,120,140
세아특수강 (019440) 13,570 340 2.57 13,240 13,780 13,240 44,849 609,710,315
엑시큐어하이트론 (019490) 652 -33 -4.82 680 680 637 2,191,854 1,428,770,152
대교 (019680) 2,160 -20 -.92 2,185 2,195 2,135 37,118 79,860,541
대교우B (019685) 1,244 -6 -.48 1,249 1,261 1,233 14,280 17,712,154
한섬 (020000) 16,260 70 .43 16,180 16,410 16,120 36,984 601,631,910
키다리스튜디오 (020120) 3,720 45 1.22 3,650 3,940 3,620 694,680 2,616,107,874
롯데에너지머티리얼즈 (020150) 27,050 250 .93 27,250 28,900 27,050 199,239 5,567,801,725
아시아나항공 (020560) 10,920 260 2.44 10,710 10,950 10,690 162,007 1,763,381,560
일진디스플 (020760) 867 -2 -.23 879 890 861 18,833 16,331,474
서원 (021050) 1,281 -8 -.62 1,295 1,309 1,281 313,363 405,360,438
코웨이 (021240) 82,900 1500 1.84 81,700 83,200 80,300 156,126 12,781,610,050
세원정공 (021820) 8,140 230 2.91 7,840 8,140 7,840 12,436 98,660,130
포스코DX (022100) 24,800 2600 11.71 22,600 25,900 22,450 12,666,163 316,241,287,900
삼원강재 (023000) 2,355 5 .21 2,360 2,365 2,320 12,460 29,160,252
MH에탄올 (023150) 5,050 10 .2 5,040 5,050 5,000 1,685 8,472,630
한국종합기술 (023350) 5,600 70 1.27 5,610 5,620 5,490 37,218 207,030,215
동남합성 (023450) 34,500 0 0 34,500 34,500 34,300 886 30,540,250
롯데쇼핑 (023530) 67,300 1400 2.12 66,200 67,500 65,500 124,688 8,359,016,600
다우기술 (023590) 20,950 50 .24 20,750 21,100 20,650 63,469 1,324,614,000
인지컨트롤스 (023800) 5,900 -70 -1.17 5,980 6,040 5,880 16,839 99,687,670
인팩 (023810) 5,880 0 0 5,830 5,970 5,800 7,711 45,175,075
에쓰씨엔지니어링 (023960) 1,322 -20 -1.49 1,370 1,370 1,315 55,954 74,513,821
WISCOM (024070) 1,863 -23 -1.22 1,867 1,884 1,862 7,653 14,286,345
디씨엠 (024090) 11,550 -60 -.52 11,630 11,690 11,550 5,118 59,484,430
기업은행 (024110) 15,490 150 .98 15,380 15,500 15,280 1,034,278 15,924,153,620
콜마홀딩스 (024720) 7,200 60 .84 7,200 7,280 7,150 50,623 365,127,760
대원화성 (024890) 967 -1 -.1 967 1,028 966 62,542 61,486,132
덕양산업 (024900) 2,760 -25 -.9 2,800 2,855 2,760 72,545 203,595,307
KPX케미칼 (025000) 44,000 0 0 44,000 44,450 44,000 1,422 62,816,275
SJM홀딩스 (025530) 3,070 15 .49 3,055 3,075 3,040 4,442 13,578,086
한국단자 (025540) 71,200 -100 -.14 74,000 74,900 70,900 51,562 3,734,032,450
미래산업 (025560) 790 -2 -.25 787 800 787 258,410 205,037,680
제이준코스메틱 (025620) 3,845 -55 -1.41 3,920 3,925 3,830 5,902 22,824,995
한솔홈데코 (025750) 873 6 .69 874 905 857 557,804 486,926,040
이구산업 (025820) 4,680 10 .21 4,785 4,885 4,650 2,259,078 10,810,189,147
남해화학 (025860) 6,550 20 .31 6,550 6,600 6,490 55,547 363,672,050
한국주강 (025890) 1,771 9 .51 1,768 1,781 1,762 8,874 15,709,451
스틱인베스트먼트 (026890) 7,400 -390 -5.01 7,790 7,830 7,400 68,123 513,956,065
부국철강 (026940) 2,545 -25 -.97 2,565 2,590 2,530 145,243 371,358,325
동서 (026960) 26,000 800 3.17 25,200 26,150 24,550 134,368 3,438,442,550
BGF (027410) 3,365 -5 -.15 3,370 3,395 3,345 82,797 279,223,980
마니커 (027740) 853 -2 -.23 875 875 852 40,037 34,316,018
한국제지 (027970) 813 1 .12 817 823 811 38,414 31,250,655
삼성E&A (028050) 18,720 1020 5.76 17,890 18,840 17,580 3,613,044 66,812,998,824
동아지질 (028100) 14,330 230 1.63 14,100 14,480 14,030 50,777 727,451,985
삼성물산 (028260) 122,300 800 .66 122,100 123,700 121,700 210,702 25,820,603,250
삼성물산우B (02826K) 89,000 -100 -.11 89,600 89,600 88,800 1,671 148,726,000
팬오션 (028670) 3,975 10 .25 4,010 4,010 3,920 2,333,220 9,254,071,494
케이씨 (029460) 18,850 -30 -.16 18,880 18,940 18,600 5,095 95,845,375
신도리코 (029530) 38,600 100 .26 38,250 39,000 38,200 3,068 118,218,625
삼성카드 (029780) 44,400 450 1.02 43,950 44,400 43,600 49,775 2,194,828,975
제일기획 (030000) 17,470 100 .58 17,500 17,500 17,290 258,930 4,497,799,375
NICE평가정보 (030190) 13,150 -210 -1.57 13,320 13,360 13,100 47,579 628,602,605
KT (030200) 48,500 1100 2.32 47,500 48,500 47,500 639,687 31,540,445,907
다올투자증권 (030210) 2,900 110 3.94 2,770 2,915 2,730 157,785 448,938,842
교보증권 (030610) 6,830 90 1.34 6,740 6,860 6,740 138,985 946,891,190
동원수산 (030720) 5,090 -60 -1.17 5,200 5,200 5,090 4,977 25,487,280
신세계인터내셔날 (031430) 10,390 40 .39 10,280 10,450 10,280 57,948 601,712,070
신세계푸드 (031440) 31,400 100 .32 31,400 31,550 31,100 6,544 205,301,825
콤텍시스템 (031820) 595 -7 -1.16 599 617 592 522,514 313,327,443
롯데관광개발 (032350) 7,810 -30 -.38 7,860 7,970 7,810 227,914 1,794,351,435
황금에스티 (032560) 5,080 -20 -.39 5,100 5,130 5,070 7,193 36,665,910
LG유플러스 (032640) 10,670 100 .95 10,630 10,710 10,590 507,081 5,405,819,800
삼성생명 (032830) 85,400 200 .23 85,400 86,300 84,500 254,242 21,656,237,050
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 13,380 -300 -2.19 13,730 13,770 13,370 84,590 1,141,844,505
체시스 (033250) 1,250 0 0 1,251 1,269 1,235 156,014 193,970,697
유나이티드제약 (033270) 19,900 50 .25 20,000 20,300 19,820 29,705 592,910,220
SJG세종 (033530) 4,320 40 .93 4,280 4,330 4,270 27,412 117,998,940
KT&G (033780) 99,200 2300 2.37 96,800 99,300 95,700 318,797 31,386,502,550
무학 (033920) 6,600 30 .46 6,560 6,700 6,540 37,260 246,642,960
두산에너빌리티 (034020) 26,500 -400 -1.49 27,000 27,400 26,325 7,474,904 200,371,957,675
SBS (034120) 21,900 -200 -.9 22,100 22,100 21,550 99,326 2,168,485,225
LG디스플레이 (034220) 9,160 40 .44 9,180 9,300 9,160 949,178 8,727,773,555
파라다이스 (034230) 10,650 -40 -.37 10,790 10,840 10,610 211,427 2,265,185,720
NICE (034310) 11,490 120 1.06 11,330 11,550 11,330 17,649 202,965,950
인천도시가스 (034590) 24,400 50 .21 24,500 24,500 24,200 940 22,854,450
SK (034730) 141,700 1300 .93 140,900 142,100 139,900 82,038 11,570,195,000
SK우 (03473K) 122,800 1000 .82 121,800 123,500 121,800 1,063 130,651,650
한국토지신탁 (034830) 1,016 13 1.3 1,003 1,018 1,002 324,696 328,868,360
HS애드 (035000) 7,280 40 .55 7,260 7,290 7,240 7,663 55,716,625
백산 (035150) 15,050 10 .07 15,000 15,120 14,700 64,335 960,421,210
강원랜드 (035250) 16,150 150 .94 16,090 16,150 16,000 351,188 5,647,369,460
NAVER (035420) 219,000 11500 5.54 208,500 220,000 207,500 998,317 215,933,620,810
신세계 I&C (035510) 12,870 -110 -.85 12,980 13,090 12,750 146,083 1,884,858,960
카카오 (035720) 45,100 2000 4.64 43,500 45,400 42,550 6,180,767 274,922,297,500
콘텐트리중앙 (036420) 9,270 210 2.32 9,060 9,270 8,880 42,499 386,823,485
한국가스공사 (036460) 39,600 -500 -1.25 41,100 41,800 39,450 2,434,763 98,389,064,675
SNT홀딩스 (036530) 31,200 -1250 -3.85 33,250 33,250 31,200 45,787 1,463,097,625
엔씨소프트 (036570) 164,300 2700 1.67 162,500 164,500 161,600 71,134 11,597,337,750
팜스코 (036580) 2,165 -10 -.46 2,260 2,260 2,160 17,676 38,651,565
YG PLUS (037270) 5,370 40 .75 5,270 5,600 5,100 6,087,048 32,762,047,465
LG헬로비전 (037560) 2,415 25 1.05 2,390 2,415 2,380 83,594 200,313,623
광주신세계 (037710) 30,400 300 1 30,100 30,450 30,100 18,086 547,852,350
하나투어 (039130) 54,600 -100 -.18 54,800 55,300 53,400 116,643 6,326,804,050
키움증권 (039490) 119,100 5900 5.21 113,800 119,700 113,300 107,691 12,598,372,600
HDC랩스 (039570) 8,670 -80 -.91 8,730 8,830 8,650 21,197 185,024,905
상신브레이크 (041650) 2,980 0 0 3,000 3,000 2,960 17,442 51,933,620
한화오션 (042660) 79,700 -800 -.99 80,600 81,200 78,500 4,122,669 328,720,647,600
HD현대인프라코어 (042670) 9,110 -60 -.65 9,210 9,380 9,020 4,353,399 40,060,783,130
한미반도체 (042700) 87,300 -3700 -4.07 91,100 91,700 87,000 884,594 78,357,639,450
주연테크 (044380) 344 7 2.08 340 344 336 41,906 14,179,246
KSS해운 (044450) 9,300 170 1.86 9,140 9,380 9,130 91,552 846,673,800
코스맥스비티아이 (044820) 9,630 140 1.48 9,485 9,650 9,480 18,988 182,530,970
대우건설 (047040) 3,500 35 1.01 3,505 3,515 3,470 573,191 2,002,880,897
포스코인터내셔널 (047050) 58,400 -2600 -4.26 60,300 61,800 57,500 2,522,591 150,579,243,150
유니온머티리얼 (047400) 2,225 -35 -1.55 2,265 2,280 2,210 287,067 643,245,967
한국항공우주 (047810) 76,400 6900 9.93 69,500 79,000 69,400 5,971,628 451,359,968,650
동원F&B (049770) 33,400 250 .75 33,500 33,900 32,850 43,639 1,460,542,150
우진플라임 (049800) 2,020 10 .5 2,030 2,030 2,005 4,350 8,792,438
한전KPS (051600) 43,300 -300 -.69 43,600 43,700 43,150 129,545 5,620,137,075
진양화학 (051630) 4,500 155 3.57 4,430 4,500 4,250 213,922 936,107,739
LG생활건강 (051900) 318,500 2000 .63 317,500 319,000 315,500 34,229 10,877,781,250
LG생활건강우 (051905) 126,100 0 0 126,300 127,800 125,900 2,920 370,060,450
LG화학 (051910) 233,000 2500 1.08 233,000 240,000 231,000 201,278 47,190,703,750
LG화학우 (051915) 109,700 -600 -.54 111,400 114,300 109,500 77,573 8,635,220,350
한전기술 (052690) 66,000 200 .3 66,100 66,800 65,600 98,271 6,505,158,150
스카이라이프 (053210) 4,450 -35 -.78 4,485 4,495 4,450 17,029 76,164,065
한미글로벌 (053690) 17,290 -210 -1.2 17,580 17,600 17,290 54,824 954,600,395
테이팩스 (055490) 14,060 -140 -.99 14,200 14,570 13,950 8,727 123,788,710
신한지주 (055550) 46,350 1700 3.81 45,200 46,600 45,200 1,925,797 88,709,683,800
현대홈쇼핑 (057050) 50,800 -1100 -2.12 51,800 51,800 50,400 17,807 908,717,850
포스코스틸리온 (058430) 40,100 800 2.04 39,100 42,300 39,100 286,263 11,676,837,875
세아홀딩스 (058650) 94,000 -500 -.53 97,300 97,300 93,800 285 26,902,700
다스코 (058730) 3,145 5 .16 3,150 3,170 3,135 77,148 243,195,005
KTcs (058850) 2,815 -25 -.88 2,845 2,870 2,815 162,536 461,318,193
KTis (058860) 2,680 5 .19 2,670 2,700 2,670 103,007 276,494,654
HL홀딩스 (060980) 36,850 100 .27 36,750 37,300 36,750 13,976 518,382,525
산일전기 (062040) 64,000 -3800 -5.6 68,400 68,500 63,600 275,505 18,135,015,150
종근당바이오 (063160) 20,500 0 0 20,500 20,700 20,300 6,388 130,495,625
현대로템 (064350) 88,800 1400 1.6 89,500 90,600 87,000 1,046,989 93,051,818,550
LG씨엔에스 (064400) 51,000 3600 7.59 47,700 51,300 47,400 2,214,248 110,987,417,650
SNT모티브 (064960) 25,550 400 1.59 25,250 25,900 25,250 46,862 1,200,519,350
LG전자 (066570) 79,500 900 1.15 79,100 80,200 78,900 347,224 27,587,960,953
LG전자우 (066575) 38,000 0 0 38,200 38,400 37,950 16,376 624,946,975
엘앤에프 (066970) 71,800 -900 -1.24 73,500 76,000 71,600 405,501 29,701,429,700
세이브존I&C (067830) 2,205 5 .23 2,195 2,225 2,140 48,422 105,815,360
셀트리온 (068270) 188,100 3400 1.84 185,500 188,800 182,200 753,880 140,589,055,000
삼성출판사 (068290) 14,990 -120 -.79 14,950 15,250 14,950 19,014 286,167,170
TKG휴켐스 (069260) 16,390 60 .37 16,330 16,450 16,230 33,995 555,455,405
대호에이엘 (069460) 1,279 41 3.31 1,240 1,306 1,240 426,327 548,888,513
대웅제약 (069620) 128,000 400 .31 128,200 129,500 126,700 14,982 1,916,817,550
한세엠케이 (069640) 1,138 -13 -1.13 1,158 1,158 1,138 4,551 5,208,643
DSR제강 (069730) 3,635 -75 -2.02 3,725 3,735 3,625 44,292 162,202,077
현대백화점 (069960) 59,300 400 .68 58,900 59,900 58,500 85,957 5,087,716,450
모나용평 (070960) 4,085 -90 -2.16 4,170 4,170 4,060 158,758 649,696,167
한국금융지주 (071050) 77,100 1400 1.85 75,300 78,000 75,300 133,997 10,328,079,150
한국금융지주우 (071055) 55,300 700 1.28 55,100 55,700 54,700 13,435 741,626,600
하이스틸 (071090) 3,880 -110 -2.76 4,225 4,230 3,850 9,764,025 39,223,243,453
지역난방공사 (071320) 50,300 -300 -.59 50,600 51,500 50,200 9,982 504,393,600
롯데하이마트 (071840) 7,610 10 .13 7,600 7,710 7,570 10,188 77,852,630
코아스 (071950) 9,010 -10 -.11 8,720 9,030 8,720 7,563 67,035,100
HD현대마린엔진 (071970) 26,500 1250 4.95 26,000 26,850 25,250 891,604 23,308,116,125
유엔젤 (072130) 5,380 40 .75 5,340 5,410 5,230 103,336 553,655,050
농심홀딩스 (072710) 66,000 1100 1.69 65,000 66,200 64,800 9,836 646,226,700
금호타이어 (073240) 5,060 110 2.22 4,950 5,120 4,940 508,990 2,573,390,528
이엔플러스 (074610) 757 79 11.65 673 824 663 3,162,096 2,327,209,512
새론오토모티브 (075180) 3,475 -5 -.14 3,480 3,510 3,425 9,834 33,864,855
세진중공업 (075580) 8,340 -120 -1.42 8,460 8,580 8,330 382,334 3,225,457,415
유니퀘스트 (077500) 6,180 -130 -2.06 6,330 6,480 6,000 88,579 552,691,545
STX엔진 (077970) 26,100 0 0 26,400 26,950 25,750 691,033 18,183,482,625
텔코웨어 (078000) 9,100 70 .78 9,100 9,160 8,990 2,382 21,539,245
에이블씨엔씨 (078520) 7,310 70 .97 7,300 7,450 7,220 132,890 978,042,765
GS (078930) 36,200 450 1.26 36,000 36,400 35,800 359,518 12,971,339,300
GS우 (078935) 35,950 0 0 35,850 36,200 35,750 4,702 169,121,825
CJ CGV (079160) 5,100 10 .2 5,090 5,200 5,080 139,681 715,418,040
현대리바트 (079430) 7,480 -20 -.27 7,700 7,700 7,450 9,600 72,263,115
LIG넥스원 (079550) 320,500 17500 5.78 308,000 324,500 301,000 458,236 145,380,179,250
전진건설로봇 (079900) 59,100 400 .68 58,900 59,200 56,700 602,957 35,015,397,450
휴비스 (079980) 2,570 0 0 2,595 2,595 2,545 34,915 89,591,375
일진다이아 (081000) 11,810 -100 -.84 11,910 12,100 11,810 14,378 171,346,920
휠라홀딩스 (081660) 37,850 400 1.07 37,300 37,850 37,300 58,256 2,194,600,825
동양생명 (082640) 5,140 90 1.78 5,120 5,150 5,060 184,580 943,112,110
한화엔진 (082740) 24,000 600 2.56 24,450 24,900 23,800 2,875,339 69,921,617,800
그린케미칼 (083420) 6,440 -110 -1.68 6,570 6,680 6,390 206,620 1,340,949,160
대한제강 (084010) 15,800 280 1.8 15,540 15,870 15,440 36,674 577,497,035
동양고속 (084670) 7,100 -10 -.14 7,180 7,290 7,070 5,040 35,941,370
이월드 (084680) 1,388 -18 -1.28 1,393 1,410 1,381 76,109 105,807,844
대상홀딩스 (084690) 11,900 170 1.45 11,790 11,980 11,610 281,099 3,323,517,890
대상홀딩스우 (084695) 25,800 -1650 -6.01 27,000 27,000 25,800 21,914 578,821,150
TBH글로벌 (084870) 1,118 18 1.64 1,106 1,120 1,091 14,157 15,594,335
엔케이 (085310) 949 -34 -3.46 983 990 949 714,776 690,009,200
미래에셋생명 (085620) 4,385 -145 -3.2 4,480 4,530 4,355 54,452 240,376,587
현대글로비스 (086280) 133,100 300 .23 133,500 135,500 131,900 91,472 12,222,449,450
하나금융지주 (086790) 59,500 1700 2.94 58,000 59,600 58,000 739,368 43,782,398,430
이리츠코크렙 (088260) 4,345 100 2.36 4,255 4,345 4,220 43,514 185,467,095
한화생명 (088350) 2,595 25 .97 2,595 2,605 2,560 746,408 1,929,733,457
진도 (088790) 1,815 -5 -.27 1,820 1,837 1,804 32,316 58,675,153
맥쿼리인프라 (088980) 11,390 110 .98 11,300 11,400 11,270 674,982 7,661,487,445
HDC현대EP (089470) 3,545 0 0 3,535 3,565 3,525 10,727 38,020,540
제주항공 (089590) 7,090 50 .71 7,040 7,120 7,040 191,890 1,359,113,945
롯데렌탈 (089860) 29,050 150 .52 28,900 29,450 28,700 36,532 1,060,351,900
평화산업 (090080) 1,375 -1 -.07 1,367 1,412 1,331 1,705,337 2,346,175,629
노루페인트 (090350) 7,640 10 .13 7,630 7,680 7,520 23,934 182,048,735
노루페인트우 (090355) 12,140 -110 -.9 12,200 12,200 12,000 243 2,925,950
메타랩스 (090370) 1,399 7 .5 1,392 1,410 1,364 30,973 42,988,643
아모레퍼시픽 (090430) 118,200 1800 1.55 116,900 120,200 116,500 239,163 28,344,213,750
아모레퍼시픽우 (090435) 35,450 100 .28 35,500 36,100 35,400 5,847 208,511,625
비에이치 (090460) 15,200 30 .2 15,250 15,490 15,110 254,731 3,887,605,215
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,465 -20 -.8 2,485 2,510 2,450 1,047,409 2,587,601,654
디아이씨 (092200) 4,635 -60 -1.28 4,740 4,780 4,600 273,782 1,274,656,732
KEC (092220) 793 -14 -1.73 817 818 792 492,971 393,600,033
KPX홀딩스 (092230) 54,600 -400 -.73 55,400 55,400 54,100 6,397 349,240,600
기신정기 (092440) 2,395 0 0 2,400 2,405 2,395 2,569 6,158,455
동양피스톤 (092780) 4,660 -65 -1.38 4,740 4,770 4,620 16,804 78,210,545
넥스틸 (092790) 16,250 300 1.88 16,250 16,720 15,800 5,744,858 93,318,376,775
LF (093050) 15,960 -80 -.5 16,150 16,150 15,760 71,632 1,137,009,245
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,395 60 2.57 2,335 2,430 2,270 1,930,289 4,528,145,989
후성 (093370) 4,475 -115 -2.51 4,595 4,700 4,460 543,577 2,466,528,131
효성ITX (094280) 11,820 -20 -.17 11,900 11,900 11,820 2,964 35,127,055
맵스리얼티1 (094800) 4,275 45 1.06 4,230 4,275 4,230 50,577 214,976,286
AJ네트웍스 (095570) 3,925 -10 -.25 3,935 3,950 3,895 53,395 208,934,568
웅진씽크빅 (095720) 1,570 -15 -.95 1,562 1,579 1,562 52,573 82,455,703
JW홀딩스 (096760) 3,085 -10 -.32 3,085 3,100 3,055 71,586 220,056,495
SK이노베이션 (096770) 126,500 -200 -.16 127,700 129,900 123,800 196,054 24,750,622,600
SK이노베이션우 (096775) 77,500 200 .26 77,400 78,000 76,500 714 55,065,250
HJ중공업 (097230) 9,080 10 .11 9,260 9,900 8,810 9,410,481 87,619,893,095
엠씨넥스 (097520) 23,200 -50 -.22 23,700 23,750 23,150 30,887 721,701,975
CJ제일제당 (097950) 257,500 14500 5.97 244,000 258,000 243,500 153,243 38,685,609,000
CJ제일제당 우 (097955) 133,800 3100 2.37 130,700 133,800 130,300 4,891 648,811,350
SK오션플랜트 (100090) 14,680 -1320 -8.25 16,190 16,190 14,580 524,402 8,011,287,715
비상교육 (100220) 5,170 30 .58 5,130 5,220 5,010 24,293 124,481,045
진양홀딩스 (100250) 3,050 5 .16 3,045 3,050 3,020 29,724 90,066,851
SNT에너지 (100840) 36,200 -800 -2.16 37,000 38,400 34,900 589,448 21,278,679,925
인바이오젠 (101140) 6,920 0 0 7,070 7,070 6,730 5,549 37,833,510
해태제과식품 (101530) 6,270 150 2.45 6,130 6,300 6,110 50,258 313,788,465
동성케미컬 (102260) 3,850 0 0 3,865 3,865 3,830 20,955 80,675,178
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,080 0 0 12,010 12,180 11,980 21,049 254,046,825
풍산 (103140) 62,100 1800 2.99 62,100 64,000 61,500 821,837 51,505,154,700
일진전기 (103590) 27,950 -1100 -3.79 29,500 29,700 27,550 633,478 18,033,106,675
한국철강 (104700) 8,150 70 .87 8,120 8,340 8,050 43,861 359,875,900
KB금융 (105560) 78,600 2000 2.61 77,800 79,200 77,500 1,559,898 122,391,915,450
한세실업 (105630) 12,060 190 1.6 12,000 12,120 11,840 99,467 1,190,739,915
우진 (105840) 7,880 -40 -.51 8,000 8,140 7,850 242,809 1,944,562,915
미원홀딩스 (107590) 73,200 200 .27 72,800 73,400 72,800 299 21,802,100
LX세미콘 (108320) 62,400 1100 1.79 61,300 62,700 61,000 27,142 1,691,096,300
LX하우시스 (108670) 30,500 0 0 30,750 30,850 30,200 12,272 376,010,325
LX하우시스우 (108675) 18,280 100 .55 18,340 18,340 18,210 451 8,243,695
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,750 0 0 7,750 7,790 7,640 14,651 113,181,190
동인기연 (111380) 16,050 -600 -3.6 16,480 16,740 16,050 12,401 201,446,700
영원무역 (111770) 46,600 -200 -.43 46,700 47,400 45,450 60,264 2,774,338,000
씨에스윈드 (112610) 35,400 -1850 -4.97 37,550 37,700 35,300 667,332 23,970,682,325
GKL (114090) 11,220 40 .36 11,170 11,260 11,120 49,566 554,921,380
대성에너지 (117580) 8,010 -50 -.62 8,100 8,250 8,010 75,896 612,674,195
메타케어 (118000) 311 -7 -2.2 320 320 311 86,020 27,058,774
KC코트렐 (119650) 500 -5 -.99 513 513 499 133,633 67,375,779
조선선재 (120030) 101,800 600 .59 101,200 104,200 100,600 5,352 549,682,050
코오롱인더 (120110) 34,500 -450 -1.29 35,250 35,450 34,150 86,163 2,978,291,750
코오롱인더우 (120115) 19,980 -20 -.1 20,400 20,400 19,900 1,853 37,092,765
아이마켓코리아 (122900) 7,930 10 .13 7,970 7,970 7,920 6,404 50,831,955
한국화장품 (123690) 6,900 40 .58 6,860 7,050 6,760 120,634 831,939,765
SJM (123700) 2,905 -25 -.85 2,950 2,950 2,900 17,515 51,194,870
한국자산신탁 (123890) 2,535 -5 -.2 2,530 2,565 2,530 85,490 216,940,669
현대퓨처넷 (126560) 3,440 -25 -.72 3,475 3,480 3,385 123,954 424,942,412
수산인더스트리 (126720) 20,650 -150 -.72 20,800 21,000 20,550 23,663 492,160,200
대성산업 (128820) 3,345 -10 -.3 3,360 3,380 3,320 61,489 205,749,420
한미약품 (128940) 255,000 -7500 -2.86 262,500 263,000 252,000 63,532 16,247,765,750
인터지스 (129260) 2,535 -5 -.2 2,540 2,565 2,515 99,772 252,602,911
한전산업 (130660) 11,130 -240 -2.11 11,360 11,420 11,070 140,656 1,582,632,565
화인베스틸 (133820) 1,140 1 .09 1,147 1,168 1,130 93,961 107,497,345
미원화학 (134380) 78,000 500 .65 77,500 78,000 77,300 64 4,975,900
시디즈 (134790) 23,750 -100 -.42 23,700 23,950 23,700 693 16,502,150
선진 (136490) 5,850 20 .34 5,870 5,890 5,780 28,685 167,860,890
에스디바이오센서 (137310) 10,090 -60 -.59 10,150 10,260 10,090 125,840 1,277,292,055
메리츠금융지주 (138040) 127,200 4700 3.84 122,000 127,400 122,000 400,249 50,387,682,900
코오롱ENP (138490) 6,000 0 0 6,070 6,110 5,980 45,218 273,007,330
BNK금융지주 (138930) 10,500 40 .38 10,520 10,550 10,340 1,139,936 11,914,425,280
DGB금융지주 (139130) 9,000 20 .22 8,980 9,000 8,900 400,568 3,583,558,740
이마트 (139480) 83,200 2900 3.61 81,000 84,000 80,900 541,664 45,012,469,300
아주스틸 (139990) 4,040 10 .25 4,030 4,155 3,985 33,102 133,855,674
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,920 0 0 1,920 1,926 1,918 1,885 3,619,709
다이나믹디자인 (145210) 930 -102 -9.88 1,032 1,032 928 661,525 636,322,308
케이탑리츠 (145270) 963 -5 -.52 964 968 963 54,822 52,886,369
덴티움 (145720) 65,500 0 0 65,500 66,700 65,000 27,267 1,788,878,950
삼양사 (145990) 45,450 450 1 45,000 45,450 45,000 7,080 320,047,500
삼양사우 (145995) 29,300 -50 -.17 29,100 29,300 28,950 1,036 30,167,650
한국ANKOR유전 (152550) 285 -5 -1.72 294 301 284 2,471,879 718,563,714
DSR (155660) 4,040 10 .25 4,030 4,075 3,995 15,192 61,149,235
애경케미칼 (161000) 7,300 -140 -1.88 7,470 7,570 7,300 124,661 919,583,160
한국타이어앤테크놀로지 (161390) 38,350 500 1.32 38,050 38,500 37,900 410,837 15,692,672,625
한국콜마 (161890) 63,200 1100 1.77 62,900 64,200 61,300 271,391 17,136,273,050
동일고무벨트 (163560) 7,790 -180 -2.26 7,910 7,920 7,780 57,148 447,259,910
한국패러랠 (168490) 105 -2 -1.87 106 110 104 3,698,906 392,059,746
동아에스티 (170900) 47,550 300 .63 47,350 47,700 47,100 23,282 1,103,358,100
JB금융지주 (175330) 17,270 270 1.59 17,030 17,270 17,000 322,170 5,519,809,785
PI첨단소재 (178920) 18,300 -200 -1.08 18,500 19,210 18,300 132,026 2,465,094,025
한진칼 (180640) 81,100 2400 3.05 78,500 81,100 78,500 35,850 2,881,688,800
한진칼우 (18064K) 23,500 250 1.08 23,400 23,800 23,250 268 6,284,850
NHN (181710) 19,430 120 .62 19,400 19,570 19,270 39,679 771,200,355
아세아시멘트 (183190) 10,310 20 .19 10,290 10,360 10,200 30,390 312,270,230
종근당 (185750) 80,800 300 .37 80,600 81,100 80,300 15,228 1,227,729,500
더블유게임즈 (192080) 47,300 150 .32 47,350 47,500 47,000 16,993 802,912,725
쿠쿠홀딩스 (192400) 22,650 50 .22 22,550 22,800 22,200 5,088 114,580,300
드림텍 (192650) 7,160 -110 -1.51 7,320 7,320 7,130 125,955 906,359,205
코스맥스 (192820) 184,300 13000 7.59 173,000 185,800 173,000 222,114 40,371,547,750
제이에스코퍼레이션 (194370) 15,230 0 0 15,230 15,380 14,990 42,046 639,052,100
해성디에스 (195870) 27,550 -1900 -6.45 29,900 30,050 27,350 132,962 3,760,346,775
서연이화 (200880) 12,880 90 .7 13,150 13,270 12,840 191,999 2,515,579,465
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 44,100 2300 5.5 42,450 44,300 42,450 299,875 13,119,592,925
삼성바이오로직스 (207940) 1,130,000 -13000 -1.14 1,147,000 1,147,000 1,126,000 42,896 48,558,308,500
디와이파워 (210540) 12,520 -80 -.63 12,600 12,750 12,410 43,914 551,393,630
SK디앤디 (210980) 8,210 -50 -.61 8,200 8,340 8,150 43,072 355,014,145
한솔제지 (213500) 8,960 110 1.24 8,970 8,990 8,890 86,077 769,156,455
이노션 (214320) 18,420 90 .49 18,420 18,480 18,360 29,915 550,979,505
금호에이치티 (214330) 611 -5 -.81 611 621 605 225,769 138,136,879
경보제약 (214390) 6,580 -120 -1.79 6,700 6,700 6,410 22,792 148,105,315
토니모리 (214420) 8,870 420 4.97 8,440 9,400 8,170 7,782,427 70,036,332,645
잇츠한불 (226320) 11,630 -10 -.09 11,640 12,230 11,520 30,086 356,367,060
현대코퍼레이션홀딩스 (227840) 10,600 50 .47 10,600 10,670 10,550 13,284 140,990,930
LS에코에너지 (229640) 36,000 -2050 -5.39 38,650 39,550 35,500 365,051 13,588,394,675
JW생명과학 (234080) 10,640 50 .47 10,680 10,680 10,500 22,846 241,132,775
두산밥캣 (241560) 48,250 700 1.47 48,350 49,400 47,850 429,197 20,901,621,600
화승엔터프라이즈 (241590) 8,800 -930 -9.56 9,860 9,860 8,620 1,854,569 16,503,314,140
에이플러스에셋 (244920) 4,030 -45 -1.1 4,040 4,090 4,010 91,256 368,644,730
솔루엠 (248070) 17,950 210 1.18 18,070 18,170 17,840 79,642 1,431,303,255
샘표식품 (248170) 27,200 -400 -1.45 27,750 27,750 27,000 28,060 764,767,750
일동제약 (249420) 11,380 -90 -.78 11,480 11,590 11,380 34,546 394,381,090
넷마블 (251270) 41,550 850 2.09 40,850 42,150 40,650 214,261 8,875,610,800
크래프톤 (259960) 348,000 4000 1.16 346,000 349,500 340,000 138,858 48,078,927,672
크라운제과 (264900) 8,090 90 1.13 8,000 8,170 8,000 16,462 133,542,865
크라운제과우 (26490K) 9,480 30 .32 9,490 9,490 9,450 215 2,038,420
HD현대 (267250) 75,700 700 .93 75,300 76,000 74,800 100,157 7,563,305,300
HD현대일렉트릭 (267260) 347,000 -3000 -.86 352,000 353,000 344,000 283,383 98,589,439,138
HD현대건설기계 (267270) 77,000 -100 -.13 77,100 77,600 75,900 221,131 16,998,550,850
경동도시가스 (267290) 17,620 10 .06 17,690 17,690 17,510 4,465 78,515,610
아시아나IDT (267850) 11,430 10 .09 11,480 11,480 11,360 6,975 79,668,290
미원에스씨 (268280) 145,800 -1900 -1.29 147,700 148,000 144,800 1,323 193,952,000
오리온 (271560) 105,800 4500 4.44 102,000 106,000 101,000 146,708 15,355,638,350
일진하이솔루스 (271940) 14,800 -20 -.13 14,740 14,990 14,570 90,581 1,340,530,815
제일약품 (271980) 10,930 0 0 10,930 11,030 10,810 7,290 79,431,220
한화시스템 (272210) 34,150 300 .89 34,600 34,750 33,400 3,605,097 122,524,073,750
진에어 (272450) 10,170 410 4.2 9,850 10,350 9,830 374,843 3,792,074,975
삼양패키징 (272550) 14,330 30 .21 14,450 14,450 14,290 9,419 134,916,660
에이피알 (278470) 64,700 1300 2.05 63,400 65,900 62,400 983,816 63,598,171,850
롯데웰푸드 (280360) 114,500 1700 1.51 112,500 115,100 112,500 9,475 1,082,281,550
케이씨텍 (281820) 32,900 -900 -2.66 34,600 34,850 32,850 74,584 2,508,540,125
BGF리테일 (282330) 101,500 1500 1.5 99,900 102,200 99,800 37,225 3,778,253,700
쿠쿠홈시스 (284740) 22,050 0 0 22,300 22,300 21,750 49,850 1,094,857,225
SK케미칼 (285130) 42,300 0 0 41,850 42,500 41,700 19,963 838,000,275
SK케미칼우 (28513K) 20,200 0 0 20,050 20,400 20,000 1,696 34,114,025
롯데이노베이트 (286940) 19,470 -250 -1.27 19,720 19,920 19,440 13,279 260,420,300
하나제약 (293480) 10,390 100 .97 10,300 10,490 10,280 20,166 209,886,425
신한알파리츠 (293940) 6,160 50 .82 6,070 6,160 6,070 216,348 1,326,906,490
HDC현대산업개발 (294870) 19,680 30 .15 20,300 20,350 19,610 317,183 6,314,279,900
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 229,500 500 .22 229,000 233,000 226,500 7,107 1,628,930,000
효성중공업 (298040) 431,500 -19500 -4.32 458,500 459,000 425,500 81,983 35,861,644,000
HS효성첨단소재 (298050) 192,500 900 .47 196,000 199,100 190,900 11,781 2,290,837,550
에어부산 (298690) 2,250 25 1.12 2,235 2,260 2,230 117,463 263,999,016
한일시멘트 (300720) 16,360 550 3.48 16,030 16,400 15,870 95,179 1,541,998,155
SK바이오사이언스 (302440) 41,250 150 .36 41,100 41,850 40,900 278,661 11,524,294,650
세아제강 (306200) 198,000 17300 9.57 190,800 217,500 187,000 236,152 47,951,437,050
현대오토에버 (307950) 133,000 800 .61 133,400 136,800 132,100 82,683 11,103,089,650
씨티알모빌리티 (308170) 5,720 40 .7 5,590 5,720 5,590 5,762 32,533,840
우리금융지주 (316140) 16,220 220 1.38 16,140 16,230 16,010 1,378,181 22,249,375,875
자이에스앤디 (317400) 3,330 50 1.52 3,280 3,350 3,280 7,805 25,952,488
HD현대에너지솔루션 (322000) 27,150 -150 -.55 27,350 27,800 27,100 93,984 2,581,169,150
카카오뱅크 (323410) 23,250 400 1.75 22,900 23,400 22,850 449,539 10,408,641,550
SK바이오팜 (326030) 115,200 1400 1.23 114,800 117,500 112,400 212,810 24,509,797,550
HD현대중공업 (329180) 318,500 1500 .47 319,500 323,000 310,000 302,831 96,545,076,000
롯데리츠 (330590) 3,605 15 .42 3,590 3,620 3,560 304,194 1,095,247,081
이지스밸류리츠 (334890) 4,415 45 1.03 4,340 4,420 4,340 89,214 390,363,920
두산퓨얼셀 (336260) 16,150 -190 -1.16 16,300 16,540 15,990 154,259 2,500,387,570
두산퓨얼셀1우 (33626K) 4,690 0 0 4,705 4,715 4,650 8,544 39,906,012
두산퓨얼셀2우B (33626L) 7,820 30 .39 7,810 7,960 7,730 1,205 9,376,470
솔루스첨단소재 (336370) 9,510 -60 -.63 9,710 9,850 9,410 120,204 1,158,009,505
솔루스첨단소재1우 (33637K) 1,999 -1 -.05 2,005 2,030 1,994 18,491 37,175,505
솔루스첨단소재2우B (33637L) 4,140 -45 -1.08 4,235 4,265 3,995 6,887 28,374,425
NH프라임리츠 (338100) 4,515 -30 -.66 4,550 4,550 4,495 19,272 87,143,979
교촌에프앤비 (339770) 5,590 -340 -5.73 5,720 5,720 5,510 220,935 1,240,575,415
KCC글라스 (344820) 32,300 750 2.38 31,800 32,900 31,700 66,129 2,143,649,050
제이알글로벌리츠 (348950) 2,750 75 2.8 2,695 2,750 2,675 599,473 1,630,343,002
이지스레지던스리츠 (350520) 4,080 20 .49 4,075 4,105 4,065 38,413 157,185,105
하이브 (352820) 250,000 -1000 -.4 252,000 253,000 244,500 173,575 43,154,150,000
대덕전자 (353200) 17,160 -590 -3.32 17,900 18,000 17,100 383,114 6,651,666,370
대덕전자1우 (35320K) 8,060 -20 -.25 8,090 8,090 8,030 2,083 16,758,410
코람코라이프인프라리츠 (357120) 4,545 10 .22 4,535 4,550 4,490 89,540 404,452,010
미래에셋맵스리츠 (357250) 2,680 50 1.9 2,635 2,685 2,610 36,899 97,640,387
마스턴프리미어리츠 (357430) 1,528 -20 -1.29 1,563 1,563 1,527 80,128 122,551,303
SK아이이테크놀로지 (361610) 27,050 150 .56 27,000 28,000 26,750 183,791 5,010,769,225
티와이홀딩스 (363280) 2,460 10 .41 2,455 2,600 2,410 43,479 107,408,875
티와이홀딩스우 (36328K) 3,865 -20 -.51 3,890 3,890 3,860 266 1,029,870
ESR켄달스퀘어리츠 (365550) 4,980 45 .91 4,870 5,040 4,865 327,784 1,634,575,178
한컴라이프케어 (372910) 3,480 5 .14 3,480 3,530 3,430 170,550 595,469,871
LG에너지솔루션 (373220) 334,000 0 0 337,500 343,500 331,500 251,173 84,350,707,750
DL이앤씨 (375500) 43,300 -200 -.46 43,400 43,400 42,050 182,178 7,817,672,475
DL이앤씨우 (37550K) 16,730 -70 -.42 16,800 17,110 16,710 6,802 114,951,150
DL이앤씨2우(전환) (37550L) 25,700 -50 -.19 25,700 25,800 25,000 6,598 169,023,500
디앤디플랫폼리츠 (377190) 3,315 35 1.07 3,280 3,320 3,265 63,312 208,898,907
카카오페이 (377300) 32,800 1850 5.98 31,050 33,200 31,050 520,575 16,907,732,400
바이오노트 (377740) 4,905 10 .2 4,925 4,970 4,900 96,141 474,458,572
화승알앤에이 (378850) 3,150 -60 -1.87 3,280 3,285 3,150 242,339 776,740,652
케이카 (381970) 13,040 70 .54 12,970 13,040 12,720 78,750 1,019,661,415
F&F (383220) 72,600 900 1.26 72,300 74,100 71,800 55,018 4,015,434,950
LX홀딩스 (383800) 6,620 10 .15 6,630 6,660 6,600 92,437 611,858,705
LX홀딩스1우 (38380K) 8,050 90 1.13 8,010 8,070 7,910 380 3,040,170
SK리츠 (395400) 5,150 30 .59 5,130 5,250 5,120 404,187 2,101,913,155
미래에셋글로벌리츠 (396690) 2,840 15 .53 2,795 2,840 2,795 45,300 127,800,628
NH올원리츠 (400760) 3,595 75 2.13 3,485 3,595 3,485 67,034 237,725,009
SK스퀘어 (402340) 90,200 -800 -.88 91,400 91,500 88,900 270,308 24,371,176,650
쏘카 (403550) 15,000 270 1.83 14,730 15,070 14,730 3,530 52,776,890
신한서부티엔디리츠 (404990) 3,240 30 .93 3,210 3,240 3,120 157,453 500,688,345
KB발해인프라 (415640) 7,320 20 .27 7,310 7,320 7,230 84,520 613,069,305
코람코더원리츠 (417310) 4,895 115 2.41 4,790 4,895 4,780 38,901 189,253,741
KB스타리츠 (432320) 3,845 60 1.59 3,785 3,845 3,770 114,816 435,784,475
HD현대마린솔루션 (443060) 145,000 4500 3.2 142,500 146,500 141,300 282,374 40,843,382,100
유니드비티플러스 (446070) 3,750 25 .67 3,725 3,790 3,590 7,449 27,684,459
삼성FN리츠 (448730) 4,640 -5 -.11 4,645 4,680 4,625 59,288 275,591,239
에코프로머티 (450080) 75,100 -2200 -2.85 78,000 81,500 74,500 1,100,803 86,106,885,550
코오롱모빌리티그룹 (450140) 2,555 15 .59 2,540 2,595 2,510 391,723 998,703,902
코오롱모빌리티그룹우 (45014K) 4,390 45 1.04 4,340 4,390 4,340 2,408 10,488,150
한화리츠 (451800) 3,730 15 .4 3,715 3,760 3,700 308,673 1,149,168,781
한화갤러리아 (452260) 1,253 1 .08 1,252 1,269 1,240 331,851 414,650,503
한화갤러리아우 (45226K) 2,440 0 0 2,405 2,455 2,405 244 596,110
현대그린푸드 (453340) 13,950 330 2.42 13,830 14,130 13,630 41,554 579,894,935
두산로보틱스 (454910) 63,300 -800 -1.25 64,700 65,000 63,100 206,961 13,198,095,050
OCI (456040) 59,800 -500 -.83 60,800 61,200 59,600 45,655 2,743,137,650
이수스페셜티케미컬 (457190) 52,100 -700 -1.33 53,000 55,000 50,100 1,554,311 82,247,719,250
동국씨엠 (460850) 7,040 100 1.44 6,970 7,130 6,940 174,675 1,228,877,360
동국제강 (460860) 9,880 250 2.6 9,660 10,060 9,580 910,769 9,002,512,595
조선내화 (462520) 14,580 -20 -.14 14,600 14,720 14,530 2,397 35,043,925
시프트업 (462870) 61,100 2100 3.56 59,500 61,400 58,500 142,825 8,613,160,900
STX그린로지스 (465770) 9,100 -70 -.76 9,130 9,210 8,890 173,656 1,573,596,595
SK이터닉스 (475150) 14,710 -510 -3.35 15,470 15,480 14,600 328,333 4,893,077,205
더본코리아 (475560) 29,900 50 .17 30,000 30,200 29,750 38,874 1,164,884,250
신한글로벌액티브리츠 (481850) 1,590 3 .19 1,598 1,617 1,584 189,199 302,010,461
엠앤씨솔루션 (484870) 81,400 4100 5.3 79,800 83,000 76,800 279,704 22,415,989,300
HS효성 (487570) 30,600 100 .33 30,500 30,950 30,300 4,022 123,029,150
한화비전 (489790) 48,900 -50 -.1 49,150 51,300 48,150 1,855,538 92,206,929,825
GS피앤엘 (499790) 19,900 -650 -3.16 20,500 20,800 19,770 84,147 1,683,511,265
엘브이엠씨홀딩스 (900140) 1,660 0 0 1,660 1,698 1,645 232,344 387,104,776
프레스티지바이오파마 (950210) 13,660 -420 -2.98 14,150 14,150 13,610 55,530 766,799,740

Leave a Comment