KOSPI 20250310

KOSPI 일별 조회 데이터 [961] (2025-03-10)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,240 -50 -.79 6,250 6,250 6,180 18,479 114,757,285
KR모터스 (000040) 410 0 0 411 417 405 98,908 40,598,548
경방 (000050) 6,530 40 .62 6,490 6,540 6,420 2,795 18,187,840
삼양홀딩스 (000070) 60,100 500 .84 59,600 60,500 59,500 16,338 980,281,650
삼양홀딩스우 (000075) 59,000 0 0 58,700 59,000 58,700 528 31,132,500
하이트진로 (000080) 19,130 -90 -.47 19,200 19,210 19,120 70,810 1,355,613,250
하이트진로2우B (000087) 15,140 -20 -.13 15,160 15,280 15,140 766 11,620,690
유한양행 (000100) 120,500 1600 1.35 119,200 122,000 117,800 572,978 69,041,155,900
유한양행우 (000105) 105,500 -200 -.19 104,500 106,800 103,100 7,625 806,609,950
CJ대한통운 (000120) 96,800 1900 2 94,400 98,200 94,400 69,807 6,771,999,400
하이트진로홀딩스 (000140) 8,680 -50 -.57 8,720 8,730 8,660 21,616 187,898,125
하이트진로홀딩스우 (000145) 10,200 -30 -.29 10,230 10,230 10,200 8 81,690
두산 (000150) 302,000 -11500 -3.67 310,500 316,000 301,500 134,446 41,158,441,000
두산우 (000155) 144,700 -2500 -1.7 147,500 149,800 143,300 10,561 1,535,223,100
두산2우B (000157) 127,200 -1700 -1.32 129,800 132,800 126,800 2,589 331,985,000
성창기업지주 (000180) 1,317 5 .38 1,290 1,320 1,288 55,101 71,358,785
DL (000210) 36,000 300 .84 35,950 36,250 34,950 52,748 1,881,144,450
DL우 (000215) 19,700 0 0 19,750 19,790 19,290 2,443 47,575,380
유유제약 (000220) 4,610 0 0 4,580 4,625 4,570 23,566 108,326,605
유유제약1우 (000225) 4,890 -5 -.1 4,975 4,975 4,780 3,123 15,364,565
유유제약2우B (000227) 9,630 100 1.05 9,500 9,640 9,500 393 3,773,850
일동홀딩스 (000230) 6,180 -120 -1.9 6,290 6,340 6,180 25,227 157,353,770
한국앤컴퍼니 (000240) 16,190 220 1.38 16,050 16,290 15,950 90,356 1,462,674,095
기아 (000270) 98,000 1200 1.24 95,900 98,400 95,900 1,190,280 116,263,442,050
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,120 230 1.66 13,900 14,130 13,850 21,739 305,041,330
노루홀딩스우 (000325) 27,900 -150 -.53 27,650 27,950 27,600 162 4,488,950
한화손해보험 (000370) 4,070 140 3.56 3,930 4,075 3,905 479,819 1,937,949,254
삼화페인트 (000390) 6,340 -40 -.63 6,380 6,430 6,300 15,799 100,005,910
롯데손해보험 (000400) 1,802 16 .9 1,786 1,807 1,770 113,507 203,922,977
대원강업 (000430) 3,770 -45 -1.18 3,805 3,825 3,770 27,638 104,812,571
CR홀딩스 (000480) 5,410 30 .56 5,380 5,450 5,380 1,731 9,347,495
대동 (000490) 11,750 10 .09 11,850 11,860 11,560 235,802 2,759,065,210
가온전선 (000500) 51,700 1700 3.4 49,950 54,400 49,100 131,032 6,790,864,550
삼일제약 (000520) 11,840 -370 -3.03 12,030 12,290 11,840 187,064 2,244,799,935
흥국화재 (000540) 3,320 10 .3 3,330 3,340 3,290 40,187 133,288,817
흥국화재우 (000545) 4,835 -40 -.82 4,870 4,870 4,790 16,924 81,789,932
CS홀딩스 (000590) 72,400 -500 -.69 72,200 72,400 71,500 578 41,545,500
동아쏘시오홀딩스 (000640) 100,100 2000 2.04 98,300 100,500 96,900 15,079 1,502,432,800
천일고속 (000650) 38,550 700 1.85 37,950 38,700 37,650 35 1,340,300
SK하이닉스 (000660) 187,900 -4500 -2.34 187,500 191,500 187,300 2,441,476 460,628,775,200
영풍 (000670) 489,000 40000 8.91 464,000 544,000 464,000 64,676 33,242,063,500
LS네트웍스 (000680) 4,095 100 2.5 3,910 4,235 3,905 1,162,236 4,773,982,808
유수홀딩스 (000700) 5,470 -10 -.18 5,530 5,530 5,470 19,898 109,373,010
현대건설 (000720) 35,900 250 .7 35,650 36,050 34,900 690,379 24,570,251,025
현대건설우 (000725) 50,400 0 0 50,000 50,600 49,750 1,403 70,361,650
이화산업 (000760) 10,140 -190 -1.84 10,330 10,330 10,140 345 3,519,260
삼성화재 (000810) 396,500 24000 6.44 369,000 396,500 369,000 90,915 35,233,955,250
삼성화재우 (000815) 295,000 9000 3.15 288,000 305,000 286,000 8,922 2,610,124,000
화천기공 (000850) 28,650 150 .53 28,550 29,000 28,400 2,768 79,093,700
강남제비스코 (000860) 24,750 100 .41 24,600 24,750 24,450 1,060 26,101,025
한화 (000880) 52,300 4650 9.76 48,550 54,100 48,400 2,278,092 117,616,316,175
한화우 (000885) 42,100 500 1.2 41,600 42,200 41,600 3,355 141,091,800
한화3우B (00088K) 20,450 950 4.87 19,500 20,700 19,500 317,837 6,435,692,210
보해양조 (000890) 437 -8 -1.8 441 442 435 396,480 173,769,783
유니온 (000910) 5,630 80 1.44 5,650 5,760 5,530 584,895 3,288,243,665
전방 (000950) 19,390 140 .73 19,200 19,490 19,010 340 6,590,580
한국주철관 (000970) 6,280 -50 -.79 6,270 6,330 6,250 12,780 80,201,770
DB하이텍 (000990) 45,400 3800 9.13 41,400 47,150 41,350 718,180 32,505,915,725
페이퍼코리아 (001020) 708 -3 -.42 711 717 705 29,234 20,708,335
CJ (001040) 107,700 5200 5.07 102,500 111,200 102,500 86,103 9,250,766,900
CJ우 (001045) 61,000 1300 2.18 59,700 61,100 59,300 4,305 260,581,400
CJ4우(전환) (00104K) 86,000 2700 3.24 83,000 86,700 83,000 9,984 849,043,700
JW중외제약 (001060) 21,950 0 0 22,000 22,050 21,550 62,718 1,372,641,875
JW중외제약우 (001065) 28,400 -250 -.87 28,600 28,600 28,300 109 3,093,500
JW중외제약2우B (001067) 60,500 -100 -.17 0 0 0 0 0
대한방직 (001070) 5,340 110 2.1 5,230 5,340 5,150 5,082 26,433,920
만호제강 (001080) 26,100 100 .38 26,000 27,300 25,450 340 8,879,450
LX인터내셔널 (001120) 26,300 -250 -.94 26,450 26,500 26,150 170,580 4,484,465,725
대한제분 (001130) 130,500 -800 -.61 131,300 131,900 130,200 492 64,403,900
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,670 80 3.09 2,590 2,695 2,575 439,949 1,162,048,998
금호전기 (001210) 688 -10 -1.43 705 705 667 270,262 183,585,040
동국홀딩스 (001230) 7,710 -80 -1.03 7,810 7,820 7,700 34,255 265,158,620
GS글로벌 (001250) 2,735 15 .55 2,715 2,765 2,685 721,283 1,965,026,723
남광토건 (001260) 8,130 -110 -1.33 8,130 8,210 8,020 22,215 180,138,455
부국증권 (001270) 26,800 -50 -.19 27,200 27,450 26,750 794 21,466,400
부국증권우 (001275) 21,800 0 0 21,800 21,800 21,750 623 13,579,550
상상인증권 (001290) 414 4 .98 411 417 408 17,949 7,415,430
백광산업 (001340) 6,850 -140 -2 6,880 6,950 6,750 157,190 1,072,639,105
삼성제약 (001360) 1,577 -64 -3.9 1,636 1,636 1,546 522,432 820,986,972
SG글로벌 (001380) 2,980 145 5.11 2,895 3,075 2,855 1,210,749 3,611,843,560
KG케미칼 (001390) 4,030 5 .12 3,980 4,085 3,970 103,790 417,912,555
태원물산 (001420) 3,615 -55 -1.5 3,630 3,670 3,575 1,963 7,077,675
세아베스틸지주 (001430) 21,100 50 .24 21,100 21,300 20,700 72,573 1,527,015,125
대한전선 (001440) 12,150 -140 -1.14 12,290 12,290 12,120 580,238 7,065,969,630
현대해상 (001450) 22,850 350 1.56 22,400 23,100 22,200 247,158 5,630,497,100
BYC (001460) 27,050 50 .19 27,050 27,300 26,650 1,602 43,188,950
BYC우 (001465) 12,540 10 .08 12,520 12,540 12,410 4,051 50,758,650
삼부토건 (001470) 478 -165 -25.66 522 590 476 86,928,838 44,863,731,542
현대차증권 (001500) 6,320 70 1.12 6,250 6,340 6,230 91,939 579,773,930
SK증권 (001510) 468 -3 -.64 471 471 462 1,056,013 492,460,608
SK증권우 (001515) 1,779 17 .96 1,764 1,780 1,744 4,112 7,275,390
동양 (001520) 641 -5 -.77 645 656 640 140,865 90,652,459
동양우 (001525) 4,280 80 1.9 4,115 4,280 4,115 44 186,565
동양2우B (001527) 8,300 0 0 8,300 8,300 8,300 1 8,300
DI동일 (001530) 46,350 600 1.31 45,750 46,500 45,250 26,975 1,241,332,000
조비 (001550) 10,420 -60 -.57 10,480 10,480 10,290 3,024 31,361,870
제일연마 (001560) 9,330 -210 -2.2 9,590 9,700 9,330 9,518 89,635,575
금양 (001570) 12,230 -830 -6.36 13,060 13,470 11,760 3,655,715 45,184,259,950
케이비아이동국실업 (001620) 488 3 .62 484 488 481 8,024 3,878,826
종근당홀딩스 (001630) 44,650 -50 -.11 45,050 45,050 44,500 2,184 97,516,000
대상 (001680) 24,750 150 .61 24,600 25,000 24,200 164,041 4,036,671,375
대상우 (001685) 17,630 -150 -.84 17,710 17,770 17,500 6,049 106,320,710
신영증권 (001720) 81,900 -2300 -2.73 84,200 84,400 81,900 9,912 816,703,800
SK네트웍스 (001740) 4,380 0 0 4,380 4,420 4,330 234,685 1,029,409,443
한양증권 (001750) 12,220 170 1.41 12,050 12,350 12,000 16,887 205,903,225
한양증권우 (001755) 12,760 120 .95 12,690 12,840 12,625 1,284 16,274,290
SHD (001770) 14,890 -110 -.73 15,000 15,000 14,890 497 7,418,630
알루코 (001780) 2,225 -20 -.89 2,225 2,285 2,195 493,876 1,097,928,418
대한제당 (001790) 2,690 25 .94 2,685 2,715 2,665 149,942 402,775,072
대한제당우 (001795) 2,235 -30 -1.32 2,255 2,280 2,230 10,903 24,486,355
오리온홀딩스 (001800) 15,280 40 .26 15,220 15,370 15,170 64,247 980,665,060
삼화콘덴서 (001820) 27,700 -300 -1.07 27,800 28,250 27,500 20,164 561,183,125
KISCO홀딩스 (001940) 19,770 200 1.02 19,580 20,000 19,500 36,553 719,191,910
코오롱 (002020) 18,680 80 .43 18,600 18,930 18,400 64,413 1,200,647,895
코오롱우 (002025) 13,340 80 .6 13,280 13,350 13,150 1,433 19,008,170
아세아 (002030) 259,500 -500 -.19 260,000 260,000 257,500 1,088 281,622,500
비비안 (002070) 827 -9 -1.08 836 836 819 51,559 42,693,136
경농 (002100) 9,090 20 .22 9,070 9,130 9,050 6,117 55,643,775
고려산업 (002140) 2,900 5 .17 2,915 3,045 2,880 903,869 2,656,597,554
도화엔지니어링 (002150) 6,610 -80 -1.2 6,690 6,690 6,580 11,159 73,813,640
삼양통상 (002170) 46,900 400 .86 46,550 46,900 46,400 973 45,338,450
한국수출포장 (002200) 2,740 10 .37 2,715 2,760 2,715 34,934 95,864,065
동성제약 (002210) 3,805 5 .13 3,800 3,805 3,735 23,495 88,852,256
한일철강 (002220) 1,889 11 .59 1,889 1,908 1,880 13,373 25,311,678
고려제강 (002240) 18,300 -370 -1.98 19,100 19,470 18,300 47,582 895,978,130
아세아제지 (002310) 7,330 10 .14 7,320 7,330 7,240 219,043 1,600,248,095
한진 (002320) 19,590 80 .41 19,510 19,620 18,400 21,202 412,871,630
넥센타이어 (002350) 5,360 50 .94 5,310 5,410 5,280 116,540 625,957,495
넥센타이어1우B (002355) 2,825 0 0 2,805 2,825 2,805 1,140 3,200,754
SH에너지화학 (002360) 482 -4 -.82 486 495 481 161,333 78,097,238
KCC (002380) 282,500 10500 3.86 271,000 285,000 271,000 46,575 13,145,546,750
한독 (002390) 11,300 40 .36 11,310 11,310 11,210 9,417 106,012,520
범양건영 (002410) 2,730 -165 -5.7 2,895 2,895 2,635 1,212,666 3,271,566,238
세기상사 (002420) 5,220 70 1.36 5,150 5,280 5,100 833 4,301,360
삼익악기 (002450) 1,178 16 1.38 1,162 1,184 1,150 111,711 130,599,677
HS화성 (002460) 9,390 40 .43 9,350 9,450 9,340 1,773 16,644,050
조흥 (002600) 162,700 -700 -.43 163,000 163,400 162,700 6 977,800
제일파마홀딩스 (002620) 7,400 80 1.09 7,320 7,450 7,190 4,476 32,580,340
오리엔트바이오 (002630) 1,510 -16 -1.05 1,414 1,528 1,413 4,836,006 7,159,134,393
동일제강 (002690) 1,229 4 .33 1,225 1,243 1,225 13,050 16,059,192
신일전자 (002700) 1,489 -19 -1.26 1,505 1,506 1,489 258,630 386,470,141
TCC스틸 (002710) 29,450 900 3.15 28,650 30,500 28,400 370,027 10,926,622,400
국제약품 (002720) 4,870 15 .31 4,900 4,900 4,785 62,281 301,504,201
보락 (002760) 1,082 22 2.08 1,059 1,110 1,044 984,198 1,050,803,950
진흥기업 (002780) 780 -7 -.89 785 787 770 341,236 264,632,263
진흥기업우B (002785) 3,160 25 .8 3,110 3,180 3,110 2,533 7,962,315
진흥기업2우B (002787) 9,600 -120 -1.23 9,720 9,720 9,510 59 564,000
아모레G (002790) 21,900 -450 -2.01 22,300 22,300 21,800 121,148 2,662,817,250
아모레G우 (002795) 9,180 -10 -.11 9,190 9,190 9,080 9,862 90,309,800
아모레G3우(전환) (00279K) 18,080 -40 -.22 18,150 18,150 18,070 2,207 39,996,635
삼영무역 (002810) 13,480 10 .07 13,470 13,560 13,390 15,534 208,736,800
SUN&L (002820) 2,840 0 0 2,835 2,840 2,800 1,999 5,660,410
미원상사 (002840) 179,700 -700 -.39 180,400 180,400 179,000 2,145 386,147,300
신풍 (002870) 1,093 -45 -3.95 1,138 1,148 1,080 165,489 182,737,291
대유에이텍 (002880) 994 5 .51 989 1,000 989 20,884 20,766,987
TYM (002900) 5,090 -70 -1.36 5,170 5,170 5,030 178,016 906,939,770
유성기업 (002920) 1,854 -6 -.32 1,845 1,859 1,845 15,912 29,416,341
한국쉘석유 (002960) 310,500 1500 .49 309,000 312,000 308,500 1,550 481,440,000
금호건설 (002990) 2,550 0 0 2,550 2,580 2,515 47,709 121,918,958
금호건설우 (002995) 12,600 -310 -2.4 12,450 12,620 12,450 2,185 27,352,360
부광약품 (003000) 4,725 10 .21 4,730 4,870 4,715 133,617 639,314,685
혜인 (003010) 5,350 -60 -1.11 5,380 5,390 5,270 52,963 282,567,880
세아제강지주 (003030) 268,500 -4500 -1.65 273,000 281,500 258,000 26,270 7,103,055,000
에이프로젠바이오로직스 (003060) 745 -14 -1.84 745 754 735 610,733 453,767,433
코오롱글로벌 (003070) 8,900 -120 -1.33 9,050 9,080 8,850 25,469 227,471,775
코오롱글로벌우 (003075) 15,470 -10 -.06 15,610 15,610 15,430 484 7,480,950
성보화학 (003080) 2,470 0 0 2,455 2,480 2,455 14,635 36,236,200
대웅 (003090) 19,520 -220 -1.11 19,730 19,730 19,100 40,466 788,673,345
일성아이에스 (003120) 15,220 -80 -.52 15,220 15,380 15,150 3,790 57,744,260
디아이 (003160) 11,450 -190 -1.63 11,550 11,770 11,370 323,780 3,745,951,945
일신방직 (003200) 8,020 -150 -1.84 8,170 8,170 7,970 21,603 173,158,450
대원제약 (003220) 14,130 90 .64 14,020 14,190 14,000 40,986 577,241,480
삼양식품 (003230) 897,000 -9000 -.99 905,000 925,000 894,000 38,094 34,468,476,000
태광산업 (003240) 786,000 -23000 -2.84 795,000 816,000 777,000 3,311 2,628,490,000
흥아해운 (003280) 1,796 21 1.18 1,776 1,817 1,755 1,169,910 2,094,530,781
한일홀딩스 (003300) 14,110 180 1.29 14,050 14,170 13,930 13,847 195,096,455
한국화장품제조 (003350) 47,600 50 .11 48,550 48,550 46,800 37,651 1,788,857,775
유화증권 (003460) 2,325 15 .65 2,285 2,325 2,285 16,203 37,470,935
유화증권우 (003465) 2,330 10 .43 2,320 2,360 2,320 60,026 139,761,085
유안타증권 (003470) 2,765 55 2.03 2,720 2,795 2,695 996,737 2,741,607,415
유안타증권우 (003475) 3,030 10 .33 3,050 3,065 2,990 70,274 212,778,677
한진중공업홀딩스 (003480) 3,570 -35 -.97 3,625 3,625 3,560 37,168 133,359,215
대한항공 (003490) 24,300 50 .21 24,150 24,600 24,000 938,261 22,853,180,300
대한항공우 (003495) 22,000 -100 -.45 22,100 22,100 21,950 1,056 23,234,900
영진약품 (003520) 2,010 -15 -.74 2,025 2,030 2,000 156,548 315,031,611
한화투자증권 (003530) 3,465 -85 -2.39 3,505 3,545 3,420 994,382 3,454,398,448
한화투자증권우 (003535) 6,020 -220 -3.53 6,130 6,150 6,020 5,598 33,921,690
대신증권 (003540) 17,100 210 1.24 17,040 17,260 16,840 94,979 1,620,287,935
대신증권우 (003545) 16,210 30 .19 16,170 16,240 16,100 53,579 866,605,980
대신증권2우B (003547) 15,530 130 .84 15,330 15,560 15,330 67,984 1,050,126,420
LG (003550) 68,200 1200 1.79 66,700 68,500 66,600 198,356 13,477,258,400
LG우 (003555) 57,000 300 .53 56,700 57,100 56,300 3,336 189,691,650
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 36,500 550 1.53 36,100 37,500 34,950 217,945 7,895,490,050
HLB글로벌 (003580) 3,960 -170 -4.12 4,165 4,165 3,400 302,923 1,180,193,144
방림 (003610) 3,840 -55 -1.41 3,880 4,070 3,810 240,475 932,757,435
KG모빌리티 (003620) 4,710 -45 -.95 4,745 4,750 4,610 396,788 1,854,058,402
미창석유 (003650) 91,000 700 .78 90,400 91,000 90,300 565 51,152,100
포스코퓨처엠 (003670) 147,500 6200 4.39 142,200 149,800 138,500 551,780 80,308,648,500
한성기업 (003680) 4,880 20 .41 4,850 4,900 4,805 16,033 77,649,108
코리안리 (003690) 8,110 50 .62 8,060 8,150 8,030 240,314 1,942,034,305
삼영 (003720) 4,180 85 2.08 4,035 4,245 3,950 531,300 2,164,745,688
진양산업 (003780) 8,330 -170 -2 8,250 8,480 8,200 172,690 1,436,279,305
대한화섬 (003830) 111,400 2200 2.01 109,200 113,900 108,300 322 35,836,200
보령 (003850) 9,830 0 0 9,840 9,880 9,740 61,292 601,936,775
남양유업 (003920) 74,200 -1200 -1.59 75,400 75,900 74,000 14,792 1,108,764,850
남양유업우 (003925) 40,050 -50 -.12 39,100 40,300 38,100 18,043 706,115,100
사조대림 (003960) 42,900 -1050 -2.39 44,000 44,050 42,900 21,870 950,075,425
롯데정밀화학 (004000) 42,600 -400 -.93 42,600 43,200 42,300 24,571 1,053,137,650
현대제철 (004020) 29,650 -2200 -6.91 31,350 31,400 29,050 1,914,995 57,041,780,850
SG세계물산 (004060) 317 -2 -.63 315 319 314 495,206 156,258,327
신흥 (004080) 14,550 10 .07 14,480 14,550 14,420 1,239 17,966,330
한국석유 (004090) 13,160 50 .38 13,070 13,260 13,000 95,343 1,254,303,045
태양금속 (004100) 2,785 -60 -2.11 2,730 2,820 2,685 786,829 2,176,108,595
태양금속우 (004105) 4,485 -270 -5.68 4,580 4,580 4,485 26,508 120,324,520
동방 (004140) 2,405 15 .63 2,390 2,430 2,375 351,978 844,791,762
한솔홀딩스 (004150) 2,475 10 .41 2,465 2,480 2,450 28,702 70,612,280
신세계 (004170) 160,200 -300 -.19 159,000 162,300 157,000 35,799 5,751,821,300
NPC (004250) 4,050 10 .25 4,020 4,075 3,985 20,177 81,112,680
NPC우 (004255) 2,420 10 .41 2,380 2,420 2,380 3,204 7,707,207
남성 (004270) 1,130 3 .27 1,130 1,138 1,110 63,558 71,151,898
현대약품 (004310) 3,310 -15 -.45 3,325 3,360 3,280 39,412 130,590,667
세방 (004360) 12,090 0 0 12,190 12,280 12,030 37,099 449,677,525
세방우 (004365) 7,680 30 .39 7,650 7,930 7,650 21,325 165,416,010
농심 (004370) 386,500 -7500 -1.9 394,000 394,500 385,000 33,916 13,197,990,000
삼익THK (004380) 10,870 -110 -1 10,910 11,450 10,810 228,317 2,525,093,230
서울식품 (004410) 142 0 0 142 142 141 643,745 91,050,314
서울식품우 (004415) 1,195 2 .17 1,193 1,209 1,185 4,863 5,778,600
송원산업 (004430) 12,160 -140 -1.14 12,320 12,320 12,020 22,654 275,177,005
삼일씨엔에스 (004440) 4,115 -60 -1.44 4,145 4,170 4,020 26,505 108,098,610
삼화왕관 (004450) 30,450 -500 -1.62 30,900 31,250 30,450 1,597 48,938,000
세방전지 (004490) 71,400 -300 -.42 71,600 72,500 71,000 25,878 1,854,989,250
깨끗한나라 (004540) 2,315 -40 -1.7 2,355 2,355 2,290 57,682 133,223,370
깨끗한나라우 (004545) 11,980 -10 -.08 12,070 12,070 11,800 115 1,357,450
현대비앤지스틸 (004560) 13,600 -100 -.73 13,770 13,770 13,380 48,182 653,190,245
삼천리 (004690) 91,200 0 0 91,500 91,500 90,800 4,826 439,804,950
조광피혁 (004700) 53,000 -100 -.19 52,600 53,000 52,400 1,045 54,970,000
한솔테크닉스 (004710) 4,060 5 .12 4,020 4,120 4,020 20,395 82,761,670
팜젠사이언스 (004720) 4,240 -5 -.12 4,245 4,305 4,145 28,685 120,221,110
써니전자 (004770) 2,070 -100 -4.61 2,075 2,125 2,035 522,719 1,085,045,225
효성 (004800) 47,700 700 1.49 47,100 48,750 46,550 21,787 1,047,223,000
덕성 (004830) 7,050 -400 -5.37 8,000 8,020 6,990 2,369,927 17,540,217,005
덕성우 (004835) 10,560 -340 -3.12 10,910 10,910 10,460 30,064 319,253,980
DRB동일 (004840) 4,285 -15 -.35 4,245 4,285 4,245 2,572 10,962,380
티웨이홀딩스 (004870) 700 -2 -.28 702 709 685 553,962 387,569,023
동일산업 (004890) 40,400 100 .25 40,200 40,400 40,000 1,776 71,172,700
조광페인트 (004910) 5,800 -30 -.51 5,730 5,890 5,730 5,890 34,163,560
씨아이테크 (004920) 1,020 -40 -3.77 1,060 1,060 1,017 24,039 24,661,842
한신공영 (004960) 6,340 -120 -1.86 6,430 6,430 6,290 29,220 185,236,080
신라교역 (004970) 8,630 120 1.41 8,510 8,660 8,500 8,743 74,734,490
성신양회 (004980) 7,460 -40 -.53 7,500 7,520 7,420 29,364 219,696,140
성신양회우 (004985) 11,030 80 .73 10,950 11,500 10,610 13,974 154,632,140
롯데지주 (004990) 23,700 350 1.5 23,350 23,750 23,300 95,759 2,252,259,725
롯데지주우 (00499K) 27,100 450 1.69 26,900 27,150 26,200 470 12,634,900
휴스틸 (005010) 6,300 100 1.61 6,360 6,360 6,200 1,232,714 7,764,672,750
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 50,500 1150 2.33 49,200 51,200 48,250 447,180 22,273,588,325
SGC에너지 (005090) 23,050 -200 -.86 23,250 23,250 23,000 12,964 299,377,650
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 91,100 0 0 91,200 91,500 88,900 44,643 4,041,309,750
녹십자홀딩스 (005250) 13,950 -130 -.92 14,030 14,100 13,920 48,532 678,431,155
녹십자홀딩스2우 (005257) 22,500 0 0 22,500 22,600 22,150 268 5,953,300
롯데칠성 (005300) 108,000 -500 -.46 108,300 108,900 107,400 11,932 1,292,772,200
롯데칠성우 (005305) 65,600 -400 -.61 65,700 66,000 65,400 674 44,294,100
온타이드 (005320) 444 11 2.54 433 445 433 50,806 22,300,280
모나미 (005360) 2,045 -5 -.24 2,045 2,050 2,030 20,068 40,982,567
현대차 (005380) 197,400 800 .41 196,600 198,600 195,200 318,730 62,850,116,600
현대차우 (005385) 146,500 -300 -.2 146,700 147,300 145,500 32,792 4,808,668,550
현대차2우B (005387) 148,500 0 0 148,500 150,200 147,800 84,247 12,521,015,900
현대차3우B (005389) 146,000 900 .62 145,500 146,450 144,300 6,432 937,062,200
신성통상 (005390) 2,170 0 0 2,185 2,195 2,150 37,608 81,724,245
코스모화학 (005420) 19,030 640 3.48 18,330 19,120 18,080 148,424 2,765,992,660
한국공항 (005430) 51,300 -300 -.58 51,000 51,400 50,800 3,104 158,613,650
현대지에프홀딩스 (005440) 5,420 -20 -.37 5,440 5,490 5,310 116,237 625,946,045
POSCO홀딩스 (005490) 310,500 -6500 -2.05 314,000 314,500 302,500 701,440 215,722,354,750
삼진제약 (005500) 17,920 -30 -.17 17,760 17,970 17,760 3,829 68,511,520
SPC삼립 (005610) 53,400 1200 2.3 52,800 54,400 51,700 18,491 987,686,000
삼영전자 (005680) 10,110 -120 -1.17 10,230 10,280 10,070 6,382 64,748,320
파미셀 (005690) 10,270 120 1.18 10,220 10,470 9,950 605,556 6,214,948,600
넥센 (005720) 4,675 40 .86 4,630 4,675 4,570 41,529 192,970,837
넥센우 (005725) 3,060 10 .33 2,950 3,060 2,950 25 75,950
크라운해태홀딩스 (005740) 5,420 30 .56 5,390 5,450 5,330 10,990 59,386,700
크라운해태홀딩스우 (005745) 7,710 0 0 7,600 7,710 7,590 584 4,488,870
대림B&Co (005750) 4,010 10 .25 3,960 4,045 3,955 18,864 75,177,620
신영와코루 (005800) 10,300 110 1.08 10,370 10,370 10,160 3,731 38,177,910
풍산홀딩스 (005810) 28,350 200 .71 28,150 28,650 28,150 54,943 1,559,599,300
원림 (005820) 14,320 630 4.6 13,690 14,450 13,690 11,784 162,122,950
DB손해보험 (005830) 93,600 2100 2.3 91,600 94,200 91,200 186,867 17,425,883,150
에스엘 (005850) 32,300 50 .16 32,000 32,750 31,600 137,076 4,424,492,275
휴니드 (005870) 8,730 -270 -3 9,100 9,250 8,700 548,509 4,895,517,680
대한해운 (005880) 1,797 -1 -.06 1,787 1,817 1,777 1,699,572 3,060,091,577
삼성전자 (005930) 53,700 0 0 53,500 54,800 53,500 12,921,670 699,340,880,450
삼성전자우 (005935) 45,500 0 0 45,450 46,100 45,250 878,404 40,050,746,025
NH투자증권 (005940) 14,610 -240 -1.62 14,770 14,850 14,610 630,656 9,256,485,195
NH투자증권우 (005945) 13,270 -20 -.15 13,290 13,350 13,200 163,665 2,174,789,965
이수화학 (005950) 6,390 -80 -1.24 6,390 6,500 6,350 53,201 340,997,355
동부건설 (005960) 3,605 85 2.41 3,520 3,622 3,515 20,880 74,534,600
동부건설우 (005965) 18,950 -150 -.79 19,100 19,100 18,900 287 5,460,100
동원산업 (006040) 36,000 -300 -.83 36,250 36,400 35,800 8,708 313,547,375
화승인더 (006060) 5,210 100 1.96 5,050 5,230 5,040 193,874 1,003,587,945
사조오양 (006090) 8,800 -30 -.34 8,790 8,970 8,790 4,178 36,881,600
삼아알미늄 (006110) 30,300 2600 9.39 28,150 34,000 27,150 502,199 15,737,684,500
SK디스커버리 (006120) 38,250 600 1.59 37,700 38,400 37,650 17,868 680,923,975
SK디스커버리우 (006125) 32,950 200 .61 32,750 33,250 32,750 5,195 171,168,200
한국전자홀딩스 (006200) 704 -16 -2.22 722 722 703 22,977 16,312,984
제주은행 (006220) 7,720 -50 -.64 7,700 7,800 7,690 50,526 390,823,860
LS (006260) 101,900 2600 2.62 98,900 102,000 98,100 231,904 23,368,125,400
녹십자 (006280) 128,300 -1300 -1 130,000 130,000 127,800 22,929 2,948,898,000
대원전선 (006340) 3,010 -50 -1.63 3,030 3,065 2,990 848,924 2,576,039,115
대원전선우 (006345) 3,920 -20 -.51 3,930 3,990 3,850 19,181 75,195,115
GS건설 (006360) 18,610 220 1.2 18,400 18,860 18,110 329,199 6,108,436,270
대구백화점 (006370) 9,390 -10 -.11 9,500 9,510 9,080 48,085 448,082,160
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,170 610 4.19 14,800 15,400 14,210 62,499 936,866,210
삼성SDI (006400) 216,000 -2500 -1.14 218,500 220,500 213,500 462,404 100,129,298,250
삼성SDI우 (006405) 137,600 400 .29 137,200 138,100 135,100 2,478 338,154,400
인스코비 (006490) 1,603 -30 -1.84 1,620 1,620 1,550 755,520 1,194,352,472
대림통상 (006570) 2,485 35 1.43 2,425 2,515 2,410 4,954 12,086,700
대한유화 (006650) 100,800 -3700 -3.54 103,400 103,400 99,500 30,947 3,124,487,350
삼성공조 (006660) 18,920 3340 21.44 15,600 19,590 15,600 10,297,794 185,219,271,055
영풍제지 (006740) 1,000 1 .1 995 1,007 995 90,329 90,276,978
미래에셋증권 (006800) 9,290 110 1.2 9,170 9,340 9,080 970,269 8,987,322,560
미래에셋증권우 (006805) 4,625 0 0 4,630 4,665 4,585 36,106 166,582,557
미래에셋증권2우B (00680K) 4,220 25 .6 4,190 4,220 4,175 214,187 900,353,313
AK홀딩스 (006840) 10,480 -60 -.57 10,540 10,630 10,480 4,799 50,523,270
신송홀딩스 (006880) 7,700 130 1.72 7,730 8,220 7,670 1,364,556 10,804,916,220
태경케미컬 (006890) 11,840 -30 -.25 11,810 11,850 11,690 24,775 290,524,600
우성 (006980) 14,630 -180 -1.22 14,810 14,810 14,600 1,234 18,110,035
GS리테일 (007070) 15,200 270 1.81 14,930 15,290 14,840 151,831 2,295,855,025
일신석재 (007110) 1,974 14 .71 1,910 1,989 1,905 998,479 1,940,317,006
미래아이앤지 (007120) 820 -2 -.24 813 822 811 47,174 38,446,098
사조산업 (007160) 34,900 -200 -.57 34,700 35,050 34,600 5,769 200,476,175
벽산 (007210) 2,215 0 0 2,200 2,220 2,165 176,352 387,230,342
한국특강 (007280) 1,780 -46 -2.52 1,860 1,890 1,705 157,591 281,947,994
오뚜기 (007310) 404,500 -2500 -.61 405,500 410,500 402,500 3,171 1,285,737,250
DN오토모티브 (007340) 21,850 300 1.39 21,550 22,150 21,400 54,386 1,193,231,050
에이프로젠 (007460) 748 -3 -.4 744 763 731 1,246,127 924,857,036
샘표 (007540) 42,600 0 0 42,900 43,550 42,550 7,192 308,932,800
일양약품 (007570) 10,870 -90 -.82 10,960 10,990 10,840 19,790 215,463,910
일양약품우 (007575) 11,340 20 .18 11,310 11,340 11,130 390 4,408,060
동방아그로 (007590) 6,020 -20 -.33 6,020 6,040 6,010 3,343 20,118,325
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 35,800 -1400 -3.76 36,850 38,200 34,950 1,310,487 47,892,046,750
국도화학 (007690) 32,550 -500 -1.51 33,450 33,450 31,750 14,129 453,574,500
F&F홀딩스 (007700) 13,150 140 1.08 13,010 13,790 13,010 14,292 189,631,795
코리아써키트 (007810) 11,480 -420 -3.53 11,900 12,020 11,450 157,862 1,832,919,685
코리아써우 (007815) 5,720 -30 -.52 5,740 5,820 5,640 1,218 6,933,750
코리아써키트2우B (00781K) 5,300 -100 -1.85 5,280 5,300 5,230 651 3,442,860
서연 (007860) 7,310 90 1.25 7,280 7,480 7,130 166,587 1,210,035,560
TP (007980) 1,377 -2 -.15 1,379 1,385 1,352 154,304 210,297,935
사조동아원 (008040) 1,044 42 4.19 1,015 1,057 1,000 1,960,550 2,028,397,601
대덕 (008060) 7,120 50 .71 7,070 7,120 7,060 115,618 819,420,530
대덕1우 (00806K) 7,470 -80 -1.06 7,480 7,540 7,380 1,057 7,865,170
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,190 -40 -.76 5,200 5,340 5,160 34,990 182,406,530
NI스틸 (008260) 3,495 0 0 3,500 3,600 3,480 262,410 924,414,841
남선알미늄 (008350) 1,395 5 .36 1,385 1,429 1,365 739,832 1,028,012,023
남선알미우 (008355) 14,840 -130 -.87 15,060 15,060 14,680 250 3,682,850
문배철강 (008420) 2,720 60 2.26 2,690 2,820 2,655 1,003,349 2,739,127,524
서흥 (008490) 15,360 -540 -3.4 16,000 16,000 15,350 26,097 405,309,770
일정실업 (008500) 11,010 -120 -1.08 10,950 11,130 10,950 973 10,723,570
윌비스 (008600) 690 -30 -4.17 666 698 660 640,712 434,455,183
아남전자 (008700) 1,591 36 2.32 1,551 1,627 1,551 645,067 1,029,137,192
율촌화학 (008730) 27,700 -500 -1.77 27,650 28,450 27,600 76,271 2,136,623,275
호텔신라 (008770) 39,550 -350 -.88 39,850 39,900 39,400 61,238 2,422,420,775
호텔신라우 (008775) 32,650 50 .15 32,600 33,450 32,600 2,816 92,960,475
금비 (008870) 55,800 100 .18 55,700 56,500 55,600 376 20,997,600
한미사이언스 (008930) 27,900 50 .18 27,850 28,300 27,650 94,944 2,651,163,175
동양철관 (008970) 995 -11 -1.09 1,006 1,030 965 27,482,248 27,349,743,248
KCTC (009070) 3,920 -10 -.25 3,930 3,950 3,885 39,742 155,618,540
경인전자 (009140) 18,680 20 .11 18,650 18,700 18,570 1,311 24,859,600
삼성전기 (009150) 132,900 -2000 -1.48 133,800 134,900 132,600 177,602 23,656,277,650
삼성전기우 (009155) 60,100 -700 -1.15 61,400 61,400 59,800 2,652 159,452,650
SIMPAC (009160) 3,805 -10 -.26 3,815 3,830 3,765 145,109 552,510,150
한솔로지스틱스 (009180) 2,375 15 .64 2,350 2,390 2,320 138,933 328,217,003
대양금속 (009190) 1,366 0 0 1,381 1,381 1,340 95,022 128,516,042
무림페이퍼 (009200) 2,065 -20 -.96 2,085 2,090 2,055 122,135 253,088,377
한샘 (009240) 44,850 -300 -.66 45,200 45,500 44,800 12,914 580,594,300
신원 (009270) 1,336 -12 -.89 1,336 1,351 1,319 364,353 486,100,717
광동제약 (009290) 5,670 90 1.61 5,580 5,720 5,560 38,336 216,082,520
참엔지니어링 (009310) 316 -29 -8.41 323 343 310 1,075,964 348,538,179
아진전자부품 (009320) 1,061 2 .19 1,058 1,063 1,040 32,507 34,432,110
태영건설 (009410) 2,475 -70 -2.75 2,545 2,570 2,455 92,825 230,013,673
태영건설우 (009415) 5,230 30 .58 5,030 5,230 5,030 3,582 18,664,030
한올바이오파마 (009420) 35,500 250 .71 35,000 35,900 34,450 212,792 7,538,012,775
KC그린홀딩스 (009440) 770 10 1.32 760 784 758 16,875 12,988,467
경동나비엔 (009450) 80,100 -3300 -3.96 83,300 83,300 80,000 43,862 3,558,065,400
한창제지 (009460) 711 1 .14 719 720 701 54,180 38,264,881
삼화전기 (009470) 35,700 -350 -.97 36,100 36,250 35,300 50,880 1,819,637,400
HD한국조선해양 (009540) 233,000 -500 -.21 233,500 239,500 228,000 295,671 69,140,211,000
무림P&P (009580) 2,850 45 1.6 2,810 2,895 2,810 288,389 823,932,463
모토닉 (009680) 9,490 40 .42 9,400 9,570 9,400 53,445 508,553,770
삼정펄프 (009770) 26,600 150 .57 26,050 26,700 26,050 12,717 336,127,350
플레이그램 (009810) 305 1 .33 304 307 299 369,881 111,678,208
한화솔루션 (009830) 20,800 -600 -2.8 21,400 21,400 20,400 1,595,522 33,140,848,700
한화솔루션우 (009835) 18,510 -210 -1.12 18,570 18,810 18,350 5,986 111,094,985
명신산업 (009900) 8,890 -120 -1.33 8,980 9,060 8,860 222,466 1,981,694,055
영원무역홀딩스 (009970) 91,000 1800 2.02 88,100 91,800 88,100 8,995 817,730,650
한국내화 (010040) 2,200 0 0 2,180 2,220 2,170 11,134 24,360,975
OCI홀딩스 (010060) 83,300 -2900 -3.36 87,000 87,100 82,900 85,718 7,248,434,100
한국무브넥스 (010100) 4,620 -15 -.32 4,685 4,785 4,600 358,123 1,664,773,600
LS ELECTRIC (010120) 214,000 -2500 -1.15 215,500 218,500 210,000 410,121 88,083,155,750
고려아연 (010130) 829,000 103000 14.19 731,000 856,000 730,000 137,345 113,514,095,000
삼성중공업 (010140) 14,530 -330 -2.22 15,010 15,040 14,240 12,163,860 177,319,156,990
우진아이엔에스 (010400) 2,970 -25 -.83 2,975 2,990 2,905 2,067 6,089,015
한솔PNS (010420) 1,182 -7 -.59 1,188 1,192 1,172 10,657 12,636,731
에스엠벡셀 (010580) 1,217 -3 -.25 1,229 1,229 1,193 32,839 39,780,913
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 108,400 -1900 -1.72 109,200 110,600 106,600 230,725 25,057,601,250
진양폴리 (010640) 5,990 -90 -1.48 5,960 6,140 5,850 141,834 847,387,880
화천기계 (010660) 3,055 55 1.83 3,000 3,070 2,880 149,126 444,592,298
화신 (010690) 7,500 -90 -1.19 7,510 7,600 7,450 70,543 530,645,000
평화홀딩스 (010770) 7,460 470 6.72 6,600 7,980 6,330 1,876,506 13,825,599,910
아이에스동서 (010780) 16,960 -110 -.64 17,060 17,150 16,900 23,971 407,644,495
퍼스텍 (010820) 3,825 -35 -.91 3,910 3,960 3,820 2,349,526 9,103,055,425
S-Oil (010950) 62,200 5000 8.74 58,100 62,400 58,000 746,912 45,455,383,950
S-Oil우 (010955) 38,600 1450 3.9 37,250 38,700 37,250 11,589 444,389,100
삼호개발 (010960) 3,050 20 .66 3,030 3,055 3,025 4,442 13,498,410
진원생명과학 (011000) 2,065 0 0 2,050 2,100 2,050 211,790 438,899,595
LG이노텍 (011070) 172,900 -2800 -1.59 175,700 176,300 172,000 124,835 21,622,982,550
에넥스 (011090) 521 -6 -1.14 525 526 515 68,363 35,436,234
CJ씨푸드 (011150) 3,010 -25 -.82 3,035 3,070 3,005 267,043 806,908,598
CJ씨푸드1우 (011155) 15,890 -50 -.31 15,910 15,990 15,820 256 4,063,210
롯데케미칼 (011170) 76,800 -1100 -1.41 78,300 78,300 74,600 346,777 26,559,001,500
HMM (011200) 22,150 500 2.31 21,750 22,650 21,150 4,804,741 106,270,750,650
현대위아 (011210) 45,150 250 .56 44,900 45,700 44,500 108,658 4,908,613,425
삼화전자 (011230) 3,390 50 1.5 3,340 3,405 3,295 35,874 119,991,490
태림포장 (011280) 2,125 20 .95 2,120 2,140 2,090 371,774 788,092,360
성안머티리얼스 (011300) 535 20 3.88 515 560 515 849,369 454,696,075
유니켐 (011330) 1,292 -13 -1 1,285 1,309 1,256 325,976 418,106,653
부산산업 (011390) 71,500 -1100 -1.52 72,600 73,100 70,700 8,604 616,157,300
갤럭시아에스엠 (011420) 2,030 5 .25 2,020 2,045 2,005 169,597 343,442,873
한농화성 (011500) 17,850 240 1.36 17,990 18,250 17,760 575,687 10,331,497,025
와이투솔루션 (011690) 2,420 -20 -.82 2,450 2,610 2,385 680,932 1,694,580,898
한신기계 (011700) 3,150 -55 -1.72 3,205 3,205 3,100 128,450 402,208,928
현대코퍼레이션 (011760) 24,650 -200 -.8 24,750 25,150 24,200 87,899 2,170,800,950
금호석유 (011780) 118,300 -4600 -3.74 121,700 122,700 117,400 161,019 19,155,088,450
금호석유우 (011785) 53,700 -1100 -2.01 54,800 54,800 53,000 4,219 225,649,200
SKC (011790) 123,900 2000 1.64 120,700 126,400 119,700 363,349 45,085,758,050
STX (011810) 4,065 -20 -.49 4,085 4,110 4,025 71,258 289,786,614
신성이엔지 (011930) 1,227 -16 -1.29 1,240 1,245 1,216 408,734 500,974,942
DB (012030) 1,278 15 1.19 1,263 1,292 1,246 368,773 468,668,960
영흥 (012160) 400 1 .25 403 403 399 22,788 9,129,998
아센디오 (012170) 1,604 -100 -5.87 1,695 1,700 1,462 421,404 646,920,177
계양전기 (012200) 1,496 -10 -.66 1,499 1,506 1,484 29,936 44,815,422
계양전기우 (012205) 3,420 -70 -2.01 3,460 3,460 3,420 1,055 3,610,795
영화금속 (012280) 855 2 .23 858 860 850 79,123 67,780,015
경동인베스트 (012320) 68,000 2800 4.29 66,500 70,000 65,200 37,583 2,555,356,300
현대모비스 (012330) 258,500 2500 .98 255,000 261,000 255,000 113,858 29,292,466,294
한화에어로스페이스 (012450) 702,000 -29000 -3.97 732,000 745,000 694,000 577,521 411,340,763,000
더존비즈온 (012510) 70,000 200 .29 70,300 71,600 69,400 102,916 7,270,624,350
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,900 25 .87 2,850 2,900 2,850 19,941 57,564,240
HDC (012630) 14,390 350 2.49 13,990 14,430 13,980 151,678 2,175,154,025
모나리자 (012690) 2,860 0 0 2,845 2,865 2,825 77,793 221,536,385
에스원 (012750) 59,700 -400 -.67 59,600 60,000 59,300 70,321 4,201,623,400
대창 (012800) 1,391 -31 -2.18 1,423 1,423 1,381 831,945 1,160,101,227
세우글로벌 (013000) 1,256 -19 -1.49 1,274 1,274 1,234 73,797 91,904,298
일성건설 (013360) 3,615 0 0 3,415 3,685 3,350 1,736,488 6,135,583,853
화승코퍼레이션 (013520) 1,630 3 .18 1,607 1,648 1,607 67,695 110,690,354
디와이 (013570) 3,950 -20 -.5 3,945 3,970 3,935 38,544 151,998,525
계룡건설 (013580) 13,750 40 .29 13,610 13,780 13,440 18,124 246,747,990
까뮤이앤씨 (013700) 1,218 13 1.08 1,205 1,219 1,193 50,178 60,467,236
지엠비코리아 (013870) 3,710 5 .13 3,705 3,790 3,655 27,912 103,569,745
지누스 (013890) 17,800 -250 -1.39 17,870 18,120 17,480 69,428 1,236,863,360
한익스프레스 (014130) 3,450 -5 -.14 3,420 3,450 3,400 10,088 34,509,095
대영포장 (014160) 1,429 10 .7 1,380 1,449 1,358 1,512,308 2,137,006,064
금강공업 (014280) 4,220 0 0 4,200 4,290 4,110 63,433 268,072,757
금강공업우 (014285) 6,350 -30 -.47 6,380 6,380 6,200 533 3,336,210
영보화학 (014440) 4,700 15 .32 4,680 4,790 4,455 183,052 853,669,661
극동유화 (014530) 3,375 -20 -.59 3,385 3,410 3,375 33,123 112,073,490
태경비케이 (014580) 4,540 25 .55 4,510 4,545 4,450 63,735 286,995,507
한솔케미칼 (014680) 125,300 4200 3.47 121,100 126,300 119,000 91,275 11,285,827,900
사조씨푸드 (014710) 5,200 50 .97 5,060 5,290 5,060 38,608 199,554,600
HL D&I (014790) 2,280 10 .44 2,270 2,305 2,240 49,579 112,581,172
동원시스템즈 (014820) 36,450 -700 -1.88 36,800 37,000 36,000 24,894 906,242,975
동원시스템즈우 (014825) 17,670 -160 -.9 17,830 17,830 17,560 193 3,407,600
유니드 (014830) 83,000 3800 4.8 79,100 84,100 77,600 74,577 6,114,824,000
성문전자 (014910) 1,106 -40 -3.49 1,121 1,134 1,102 44,312 49,441,282
성문전자우 (014915) 4,580 -60 -1.29 4,705 4,705 4,540 309 1,444,910
인디에프 (014990) 768 17 2.26 700 779 690 234,978 175,899,953
이스타코 (015020) 1,817 77 4.43 1,631 1,839 1,600 1,800,624 3,108,698,062
대창단조 (015230) 5,460 -10 -.18 5,470 5,680 5,380 137,586 759,498,060
에이엔피 (015260) 501 4 .8 497 507 497 35,159 17,734,648
예스코홀딩스 (015360) 48,700 600 1.25 48,300 48,950 47,850 4,291 207,960,825
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,700 450 2.02 22,200 22,950 22,150 1,647,965 37,325,096,750
일진홀딩스 (015860) 3,665 0 0 3,650 3,680 3,630 38,819 141,557,179
태경산업 (015890) 4,805 35 .73 4,760 4,805 4,760 17,877 85,492,077
대현 (016090) 2,270 -5 -.22 2,250 2,270 2,240 44,308 99,826,855
삼성증권 (016360) 45,650 250 .55 45,300 45,925 45,150 184,425 8,414,747,425
KG스틸 (016380) 6,880 -110 -1.57 6,960 6,970 6,760 280,682 1,928,103,695
한세예스24홀딩스 (016450) 4,035 15 .37 4,020 4,050 3,990 32,950 132,579,187
환인제약 (016580) 11,500 -60 -.52 11,550 11,550 11,460 8,396 96,498,900
신대양제지 (016590) 6,150 20 .33 6,140 6,190 6,090 11,510 70,816,290
DB금융투자 (016610) 5,790 40 .7 5,740 5,790 5,700 37,435 216,205,770
대성홀딩스 (016710) 7,100 20 .28 7,090 7,130 7,040 7,035 49,848,230
두올 (016740) 3,170 -45 -1.4 3,180 3,205 3,150 83,979 266,281,455
퍼시스 (016800) 43,450 400 .93 42,550 43,850 42,100 525 22,458,700
웅진 (016880) 867 -3 -.34 872 885 862 151,374 131,195,190
광명전기 (017040) 1,409 -1 -.07 1,409 1,419 1,379 114,578 159,570,266
명문제약 (017180) 1,644 -18 -1.08 1,660 1,670 1,633 154,067 253,345,335
우신시스템 (017370) 5,980 -30 -.5 6,010 6,070 5,980 31,813 191,465,355
서울가스 (017390) 49,500 -350 -.7 50,000 50,100 49,500 2,596 128,877,400
수산중공업 (017550) 1,997 -3 -.15 1,991 2,015 1,955 70,863 141,433,883
SK텔레콤 (017670) 55,100 -300 -.54 55,000 56,000 55,000 521,608 28,814,683,350
현대엘리베이 (017800) 54,400 700 1.3 53,200 54,800 52,600 97,330 5,247,160,950
풀무원 (017810) 17,230 -120 -.69 17,300 17,500 17,070 311,232 5,363,558,765
DS단석 (017860) 27,200 400 1.49 27,100 27,600 26,950 186,883 5,089,230,125
광전자 (017900) 1,787 -14 -.78 1,809 1,809 1,785 21,441 38,418,967
E1 (017940) 61,000 800 1.33 60,500 61,400 59,900 11,507 699,175,500
한국카본 (017960) 15,750 60 .38 15,430 15,940 15,000 674,208 10,527,520,145
애경산업 (018250) 14,120 -20 -.14 14,250 14,250 13,930 46,600 654,955,495
삼성에스디에스 (018260) 119,600 -1300 -1.08 120,100 121,500 119,000 119,796 14,345,425,550
조일알미늄 (018470) 1,640 -33 -1.97 1,670 1,800 1,625 4,328,594 7,433,765,928
동원금속 (018500) 1,854 -66 -3.44 1,825 1,899 1,789 749,696 1,381,562,844
SK가스 (018670) 239,000 3500 1.49 237,000 242,000 232,500 10,083 2,400,397,750
한온시스템 (018880) 4,230 90 2.17 4,140 4,300 4,125 783,849 3,304,718,268
신풍제약 (019170) 8,240 100 1.23 8,140 8,400 8,110 147,601 1,219,810,815
신풍제약우 (019175) 13,000 200 1.56 12,800 13,000 12,800 1,765 22,672,690
티에이치엔 (019180) 3,105 -20 -.64 3,120 3,130 3,080 96,685 299,881,815
세아특수강 (019440) 13,730 -10 -.07 13,810 13,810 13,590 11,204 153,156,120
엑시큐어하이트론 (019490) 689 37 5.67 670 737 654 4,462,096 3,143,085,920
대교 (019680) 2,105 -30 -1.41 2,135 2,140 2,100 60,077 126,824,969
대교우B (019685) 1,244 1 .08 1,235 1,249 1,224 11,326 13,922,673
한섬 (020000) 16,190 -20 -.12 16,290 16,290 16,090 29,546 477,562,860
키다리스튜디오 (020120) 3,625 -40 -1.09 3,640 3,705 3,535 154,506 558,415,064
롯데에너지머티리얼즈 (020150) 27,950 50 .18 27,900 28,350 27,400 85,957 2,402,224,550
아시아나항공 (020560) 10,880 -210 -1.89 11,090 11,100 10,800 125,125 1,365,936,795
일진디스플 (020760) 879 12 1.38 867 890 867 11,886 10,461,312
서원 (021050) 1,297 -11 -.84 1,319 1,319 1,290 187,165 243,569,329
코웨이 (021240) 80,400 200 .25 79,800 81,100 79,000 83,581 6,705,059,900
세원정공 (021820) 7,830 -310 -3.81 8,120 8,120 7,830 12,880 101,739,540
포스코DX (022100) 25,600 -150 -.58 26,350 26,500 25,150 3,146,211 81,143,186,475
삼원강재 (023000) 2,340 -15 -.64 2,355 2,355 2,335 1,515 3,545,473
MH에탄올 (023150) 5,010 25 .5 4,985 5,010 4,950 3,926 19,572,953
한국종합기술 (023350) 5,300 -90 -1.67 5,300 5,390 5,130 67,744 356,171,915
동남합성 (023450) 34,200 -50 -.15 34,350 34,450 33,850 1,963 67,013,200
롯데쇼핑 (023530) 67,900 300 .44 67,600 68,400 67,000 74,699 5,083,024,600
다우기술 (023590) 21,650 50 .23 21,600 21,750 21,200 67,425 1,453,498,000
인지컨트롤스 (023800) 5,840 -20 -.34 5,850 5,910 5,820 16,313 95,352,990
인팩 (023810) 5,820 -40 -.68 5,860 5,860 5,690 20,839 120,122,250
에쓰씨엔지니어링 (023960) 1,305 18 1.4 1,288 1,312 1,287 58,042 75,384,920
WISCOM (024070) 1,804 -41 -2.22 1,845 1,845 1,803 18,566 33,661,497
디씨엠 (024090) 11,600 60 .52 11,540 11,640 11,510 1,399 16,139,170
기업은행 (024110) 15,650 150 .97 15,500 15,700 15,450 1,057,175 16,523,254,780
콜마홀딩스 (024720) 7,010 -80 -1.13 7,090 7,120 7,010 21,631 152,147,805
대원화성 (024890) 970 1 .1 966 979 965 33,868 32,814,410
덕양산업 (024900) 2,790 0 0 2,750 2,830 2,730 68,564 191,222,485
KPX케미칼 (025000) 44,700 200 .45 44,700 45,000 44,350 4,986 223,363,750
SJM홀딩스 (025530) 3,075 5 .16 3,085 3,085 3,040 4,440 13,621,652
한국단자 (025540) 68,100 -500 -.73 68,600 70,600 67,900 20,667 1,421,275,150
미래산업 (025560) 776 -5 -.64 781 781 769 295,807 228,929,893
제이준코스메틱 (025620) 3,795 -5 -.13 3,800 3,810 3,750 4,044 15,341,055
한솔홈데코 (025750) 842 5 .6 818 855 808 610,746 509,321,215
이구산업 (025820) 4,795 -75 -1.54 4,760 4,925 4,700 1,165,367 5,614,909,043
남해화학 (025860) 6,500 -20 -.31 6,510 6,550 6,460 30,699 199,554,625
한국주강 (025890) 1,753 -6 -.34 1,758 1,773 1,748 6,123 10,758,086
스틱인베스트먼트 (026890) 7,220 -90 -1.23 7,400 7,400 7,200 41,295 300,826,320
부국철강 (026940) 2,535 -20 -.78 2,550 2,650 2,535 255,291 658,975,680
동서 (026960) 25,650 600 2.4 25,200 26,000 24,650 87,968 2,252,166,975
BGF (027410) 3,445 45 1.32 3,420 3,445 3,365 86,644 294,010,046
마니커 (027740) 853 -12 -1.39 873 889 853 170,990 150,023,536
한국제지 (027970) 810 -1 -.12 811 814 804 29,786 24,067,153
삼성E&A (028050) 18,070 -370 -2.01 18,440 18,440 17,960 1,020,065 18,448,007,025
동아지질 (028100) 13,760 -170 -1.22 13,970 13,990 13,730 17,028 235,174,635
삼성물산 (028260) 122,200 0 0 121,000 122,900 120,900 135,883 16,562,482,200
삼성물산우B (02826K) 89,000 -100 -.11 89,100 89,700 88,400 2,734 242,797,850
팬오션 (028670) 3,965 20 .51 3,940 4,020 3,930 1,612,491 6,418,014,479
케이씨 (029460) 18,700 -70 -.37 18,770 18,770 18,360 4,187 77,516,090
신도리코 (029530) 38,600 50 .13 38,800 38,800 38,350 2,216 85,507,200
삼성카드 (029780) 43,300 50 .12 43,000 43,450 42,750 32,468 1,401,980,900
제일기획 (030000) 17,500 10 .06 17,350 17,530 17,270 206,147 3,595,945,541
NICE평가정보 (030190) 12,710 70 .55 12,640 12,920 12,630 58,918 751,633,175
KT (030200) 48,250 200 .42 47,850 48,700 47,850 383,525 19,179,646,670
다올투자증권 (030210) 3,110 80 2.64 3,010 3,155 2,970 144,574 446,958,070
교보증권 (030610) 6,750 -80 -1.17 6,850 6,860 6,690 123,642 834,353,710
동원수산 (030720) 4,995 -65 -1.28 5,060 5,060 4,995 4,093 20,500,320
신세계인터내셔날 (031430) 10,420 -30 -.29 10,500 10,530 10,320 58,367 607,619,075
신세계푸드 (031440) 31,900 300 .95 31,650 32,450 31,550 11,232 359,725,575
콤텍시스템 (031820) 605 -1 -.17 607 616 599 221,279 134,093,639
롯데관광개발 (032350) 7,950 -170 -2.09 8,060 8,100 7,920 282,991 2,259,201,245
황금에스티 (032560) 5,090 -30 -.59 5,170 5,200 5,090 17,138 88,186,470
LG유플러스 (032640) 10,530 -30 -.28 10,500 10,600 10,470 450,653 4,747,684,290
삼성생명 (032830) 84,800 800 .95 84,000 85,800 83,500 163,827 13,883,105,800
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 13,110 -100 -.76 13,210 13,280 13,000 73,977 970,073,930
체시스 (033250) 1,168 -48 -3.95 1,195 1,209 1,168 286,043 336,921,816
유나이티드제약 (033270) 19,350 -560 -2.81 19,830 19,910 19,300 30,989 606,604,815
SJG세종 (033530) 4,295 0 0 4,295 4,295 4,240 26,160 111,692,007
KT&G (033780) 97,700 200 .21 97,000 98,900 97,000 223,592 21,860,205,000
무학 (033920) 6,560 20 .31 6,540 6,590 6,500 20,931 137,032,310
두산에너빌리티 (034020) 26,250 -100 -.38 26,300 26,600 25,650 6,310,178 164,694,841,325
SBS (034120) 21,250 -350 -1.62 21,600 21,600 20,200 132,779 2,786,177,325
LG디스플레이 (034220) 9,120 10 .11 9,120 9,150 9,010 518,549 4,722,596,380
파라다이스 (034230) 10,980 -30 -.27 11,110 11,110 10,910 174,285 1,919,440,550
NICE (034310) 11,520 -50 -.43 11,390 11,550 11,390 17,424 200,374,650
인천도시가스 (034590) 24,450 50 .2 24,400 24,450 24,200 4,448 108,051,600
SK (034730) 140,200 900 .65 139,000 140,800 139,000 96,816 13,519,583,650
SK우 (03473K) 123,800 800 .65 123,000 124,400 122,900 1,202 148,755,200
한국토지신탁 (034830) 1,016 3 .3 1,013 1,019 1,012 47,697 48,456,859
HS애드 (035000) 7,340 40 .55 7,310 7,350 7,270 121,257 884,366,415
백산 (035150) 15,010 90 .6 14,920 15,120 14,740 29,160 436,366,510
강원랜드 (035250) 16,970 820 5.08 16,530 17,000 16,510 1,385,258 23,314,116,075
NAVER (035420) 215,000 2000 .94 211,500 217,000 210,500 542,653 116,483,472,000
신세계 I&C (035510) 12,700 -210 -1.63 12,800 12,900 12,530 76,284 967,514,390
카카오 (035720) 45,400 1650 3.77 43,500 45,950 43,150 4,010,592 181,078,049,025
콘텐트리중앙 (036420) 8,880 -390 -4.21 9,270 9,320 8,820 70,009 630,352,810
한국가스공사 (036460) 38,550 250 .65 38,650 38,850 37,250 912,351 34,790,540,800
SNT홀딩스 (036530) 31,450 300 .96 31,150 31,750 30,550 20,497 641,635,400
엔씨소프트 (036570) 162,600 1300 .81 161,000 164,800 159,100 62,567 10,166,785,150
팜스코 (036580) 2,140 -5 -.23 2,185 2,195 2,070 41,767 88,451,521
YG PLUS (037270) 5,160 -180 -3.37 5,380 5,380 5,110 1,808,070 9,436,694,920
LG헬로비전 (037560) 2,385 -25 -1.04 2,385 2,415 2,375 64,448 154,206,553
광주신세계 (037710) 30,300 0 0 30,350 30,350 30,050 29,892 903,831,425
하나투어 (039130) 56,700 1400 2.53 55,300 56,700 54,700 80,825 4,535,445,800
키움증권 (039490) 119,200 3100 2.67 116,700 120,300 116,500 89,845 10,703,984,250
HDC랩스 (039570) 8,800 0 0 8,850 8,850 8,730 15,661 137,987,745
상신브레이크 (041650) 2,955 -25 -.84 2,980 2,980 2,920 14,288 41,974,398
한화오션 (042660) 79,800 -600 -.75 80,400 81,100 76,900 4,357,802 345,767,904,050
HD현대인프라코어 (042670) 9,640 80 .84 9,870 9,940 9,430 5,261,598 50,964,852,370
한미반도체 (042700) 87,400 0 0 86,000 88,700 85,800 494,106 43,287,731,050
주연테크 (044380) 349 0 0 349 355 346 99,938 35,101,537
KSS해운 (044450) 9,000 -190 -2.07 9,190 9,190 9,000 68,353 619,345,710
코스맥스비티아이 (044820) 9,740 90 .93 9,650 9,750 9,640 4,322 41,846,010
대우건설 (047040) 3,555 10 .28 3,550 3,565 3,490 555,660 1,962,671,341
포스코인터내셔널 (047050) 60,800 2200 3.75 58,900 61,000 56,900 1,315,285 77,614,587,400
유니온머티리얼 (047400) 2,185 -5 -.23 2,210 2,220 2,175 113,070 247,674,305
한국항공우주 (047810) 83,800 4100 5.14 79,900 84,800 79,300 3,695,949 306,108,881,500
동원F&B (049770) 33,550 200 .6 33,350 33,850 33,100 37,675 1,263,956,750
우진플라임 (049800) 2,020 -5 -.25 2,020 2,030 2,010 11,929 24,143,700
한전KPS (051600) 41,750 -850 -2 42,600 42,800 41,700 143,791 6,023,616,775
진양화학 (051630) 4,030 -165 -3.93 3,840 4,105 3,840 256,656 1,019,370,842
LG생활건강 (051900) 319,000 -500 -.16 319,500 324,500 317,000 33,158 10,622,129,250
LG생활건강우 (051905) 126,300 200 .16 125,500 127,000 125,100 3,843 482,476,100
LG화학 (051910) 247,000 -3500 -1.4 254,000 254,500 240,500 306,897 75,622,960,000
LG화학우 (051915) 116,500 -200 -.17 116,800 117,300 113,700 59,114 6,843,972,950
한전기술 (052690) 65,500 -700 -1.06 66,000 66,500 65,100 79,389 5,229,048,750
스카이라이프 (053210) 4,480 50 1.13 4,440 4,490 4,440 11,909 53,187,025
한미글로벌 (053690) 16,850 -170 -1 17,020 17,260 16,770 64,607 1,091,386,375
테이팩스 (055490) 14,210 130 .92 13,820 14,490 13,820 6,378 90,400,030
신한지주 (055550) 45,600 600 1.33 45,050 46,050 44,900 968,529 44,162,971,625
현대홈쇼핑 (057050) 50,700 -800 -1.55 51,000 51,600 50,300 11,926 609,134,450
포스코스틸리온 (058430) 46,400 -700 -1.49 47,350 47,700 45,900 357,041 16,715,683,875
세아홀딩스 (058650) 96,500 2300 2.44 94,400 96,500 94,400 118 11,294,450
다스코 (058730) 3,115 -25 -.8 3,140 3,160 3,050 56,599 175,330,808
KTcs (058850) 2,780 0 0 2,760 2,800 2,735 154,777 428,558,756
KTis (058860) 2,640 -15 -.56 2,645 2,650 2,625 166,036 437,331,451
HL홀딩스 (060980) 37,050 450 1.23 36,600 37,150 36,600 11,829 437,107,725
산일전기 (062040) 61,300 -1800 -2.85 63,200 63,300 60,800 296,057 18,369,380,600
종근당바이오 (063160) 20,400 -100 -.49 20,500 20,500 20,150 5,692 115,306,850
현대로템 (064350) 92,300 2600 2.9 93,000 94,300 89,200 1,501,877 138,206,724,500
LG씨엔에스 (064400) 50,500 -700 -1.37 51,000 51,100 49,800 441,922 22,299,674,300
SNT모티브 (064960) 25,100 0 0 25,000 25,450 24,950 24,969 628,777,725
LG전자 (066570) 78,500 600 .77 77,900 78,700 77,300 480,479 37,471,428,700
LG전자우 (066575) 38,100 200 .53 37,900 38,100 37,700 14,654 554,208,750
엘앤에프 (066970) 75,100 2600 3.59 72,500 76,200 71,500 466,998 34,770,175,050
세이브존I&C (067830) 2,225 25 1.14 2,200 2,240 2,170 66,540 146,469,980
셀트리온 (068270) 183,200 -800 -.43 183,500 184,900 182,400 292,376 53,605,586,750
삼성출판사 (068290) 14,820 0 0 15,030 15,030 14,750 13,060 193,990,175
TKG휴켐스 (069260) 16,210 -50 -.31 16,200 16,300 16,150 24,056 390,259,795
대호에이엘 (069460) 1,291 1 .08 1,291 1,303 1,278 129,640 167,051,423
대웅제약 (069620) 123,400 -400 -.32 123,800 125,200 122,900 22,350 2,763,736,650
한세엠케이 (069640) 1,132 -6 -.53 1,137 1,138 1,131 8,171 9,269,957
DSR제강 (069730) 3,625 5 .14 3,665 3,770 3,590 105,502 386,115,641
현대백화점 (069960) 59,600 -1400 -2.3 60,100 61,000 59,000 102,702 6,117,032,100
모나용평 (070960) 4,020 5 .12 3,980 4,045 3,860 194,459 773,299,060
한국금융지주 (071050) 74,500 -500 -.67 74,300 75,700 74,300 126,540 9,491,960,200
한국금융지주우 (071055) 54,700 500 .92 54,700 55,100 54,100 15,146 829,320,050
하이스틸 (071090) 4,350 5 .12 4,395 4,745 4,300 14,351,851 64,806,347,389
지역난방공사 (071320) 51,000 800 1.59 50,200 52,100 49,800 21,671 1,111,979,450
롯데하이마트 (071840) 7,710 10 .13 7,700 7,750 7,600 11,984 91,784,555
코아스 (071950) 9,110 30 .33 9,080 9,120 8,840 23,100 215,104,840
HD현대마린엔진 (071970) 29,750 3900 15.09 27,200 30,850 26,900 9,804,881 288,516,700,250
유엔젤 (072130) 5,880 310 5.57 5,560 5,960 5,520 215,948 1,239,929,005
농심홀딩스 (072710) 65,300 -300 -.46 66,000 66,100 65,200 2,774 182,222,300
금호타이어 (073240) 4,965 -10 -.2 4,975 5,020 4,900 199,547 992,021,652
이엔플러스 (074610) 745 24 3.33 715 746 680 464,280 334,150,863
새론오토모티브 (075180) 3,495 70 2.04 3,445 3,495 3,410 5,244 18,050,375
세진중공업 (075580) 8,000 -140 -1.72 8,170 8,200 7,890 555,849 4,465,583,750
유니퀘스트 (077500) 6,270 180 2.96 6,100 6,310 6,040 52,869 329,721,230
STX엔진 (077970) 27,250 300 1.11 27,400 27,800 26,000 975,539 26,533,719,025
텔코웨어 (078000) 9,040 40 .44 9,000 9,080 8,990 1,482 13,364,260
에이블씨엔씨 (078520) 7,150 -80 -1.11 7,230 7,240 7,120 49,910 357,025,880
GS (078930) 37,250 650 1.78 36,350 37,350 36,350 304,493 11,288,813,050
GS우 (078935) 36,300 300 .83 36,250 36,400 36,000 12,167 440,333,075
CJ CGV (079160) 5,030 -100 -1.95 5,080 5,120 5,000 360,042 1,811,653,635
현대리바트 (079430) 7,470 -20 -.27 7,550 7,550 7,400 9,308 69,293,120
LIG넥스원 (079550) 316,000 -3000 -.94 319,000 321,500 304,000 231,917 73,193,984,750
전진건설로봇 (079900) 57,900 -3400 -5.55 61,200 61,200 56,200 571,777 33,118,004,650
휴비스 (079980) 2,585 5 .19 2,580 2,605 2,540 43,324 111,669,140
일진다이아 (081000) 11,630 -90 -.77 11,720 11,740 11,580 9,671 112,582,540
휠라홀딩스 (081660) 36,800 -650 -1.74 37,100 37,450 36,650 170,472 6,290,896,420
동양생명 (082640) 5,160 130 2.58 5,030 5,230 4,985 175,506 907,209,505
한화엔진 (082740) 25,700 1250 5.11 25,250 26,800 24,600 8,452,848 219,013,559,525
그린케미칼 (083420) 6,470 -10 -.15 6,480 6,530 6,340 68,688 442,698,370
대한제강 (084010) 15,900 -320 -1.97 16,590 16,590 15,710 47,338 755,301,760
동양고속 (084670) 7,280 140 1.96 7,200 7,390 7,110 4,765 34,700,620
이월드 (084680) 1,362 -11 -.8 1,369 1,373 1,356 57,257 77,966,647
대상홀딩스 (084690) 11,310 -30 -.26 10,980 11,420 10,920 559,009 6,232,309,305
대상홀딩스우 (084695) 22,000 -850 -3.72 20,600 22,300 20,600 31,336 676,380,600
TBH글로벌 (084870) 1,129 13 1.16 1,091 1,130 1,081 35,022 38,612,516
엔케이 (085310) 923 -20 -2.12 931 945 917 287,867 267,239,832
미래에셋생명 (085620) 4,495 65 1.47 4,405 4,570 4,405 17,194 76,759,399
현대글로비스 (086280) 127,300 -1100 -.86 126,800 128,800 125,500 127,296 16,202,941,200
하나금융지주 (086790) 59,300 1300 2.24 57,600 60,000 57,600 687,263 40,691,017,700
이리츠코크렙 (088260) 4,325 -10 -.23 4,370 4,370 4,260 21,012 90,473,436
한화생명 (088350) 2,640 90 3.53 2,550 2,670 2,530 1,231,049 3,214,211,016
진도 (088790) 1,816 -4 -.22 1,802 1,830 1,802 23,750 43,098,968
맥쿼리인프라 (088980) 11,280 -70 -.62 11,350 11,350 11,220 637,848 7,184,714,040
HDC현대EP (089470) 3,555 -20 -.56 3,585 3,585 3,515 19,934 70,716,635
제주항공 (089590) 7,090 -60 -.84 7,150 7,160 7,060 111,366 790,042,660
롯데렌탈 (089860) 28,800 -50 -.17 28,700 29,100 28,700 28,537 823,392,275
평화산업 (090080) 1,231 3 .24 1,200 1,265 1,150 1,236,242 1,504,612,739
노루페인트 (090350) 7,670 -10 -.13 7,700 7,740 7,630 25,259 193,550,140
노루페인트우 (090355) 12,100 -50 -.41 12,150 12,150 12,010 98 1,188,000
메타랩스 (090370) 1,383 -21 -1.5 1,404 1,404 1,364 25,913 35,802,589
아모레퍼시픽 (090430) 114,400 -2700 -2.31 116,500 117,100 113,500 279,231 32,047,101,050
아모레퍼시픽우 (090435) 35,000 -400 -1.13 35,400 35,500 34,900 7,311 256,737,475
비에이치 (090460) 15,040 0 0 15,030 15,140 14,900 72,242 1,086,233,170
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,465 -20 -.8 2,490 2,495 2,450 636,000 1,566,259,463
디아이씨 (092200) 4,560 -60 -1.3 4,620 4,670 4,535 172,954 794,549,681
KEC (092220) 791 0 0 783 802 783 428,560 338,332,208
KPX홀딩스 (092230) 55,700 900 1.64 54,800 55,700 54,600 2,614 143,987,100
기신정기 (092440) 2,400 0 0 2,400 2,440 2,395 10,895 26,253,445
동양피스톤 (092780) 4,580 40 .88 4,540 4,600 4,490 6,909 31,433,130
넥스틸 (092790) 16,380 380 2.38 16,250 16,480 16,140 787,490 12,868,771,890
LF (093050) 15,500 -300 -1.9 15,800 15,920 15,470 60,238 938,332,110
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,190 -30 -1.35 2,110 2,230 2,075 1,122,105 2,415,914,631
후성 (093370) 4,560 80 1.79 4,480 4,570 4,440 258,639 1,168,842,193
효성ITX (094280) 11,860 10 .08 11,830 11,890 11,810 3,402 40,268,610
맵스리얼티1 (094800) 4,250 -45 -1.05 4,300 4,300 4,220 25,715 109,290,955
AJ네트웍스 (095570) 3,940 30 .77 3,920 4,040 3,880 170,803 674,705,944
웅진씽크빅 (095720) 1,557 -9 -.57 1,566 1,568 1,550 59,313 92,319,038
JW홀딩스 (096760) 3,070 0 0 3,040 3,085 3,040 92,848 285,074,265
SK이노베이션 (096770) 135,700 7700 6.02 130,000 135,700 129,100 886,360 119,141,060,350
SK이노베이션우 (096775) 81,300 3600 4.63 78,000 81,700 78,000 4,556 366,731,600
HJ중공업 (097230) 8,850 50 .57 8,800 9,290 8,360 5,448,648 48,392,250,415
엠씨넥스 (097520) 24,250 850 3.63 23,400 24,400 23,350 104,029 2,505,946,600
CJ제일제당 (097950) 259,000 -3000 -1.15 260,000 265,000 257,500 62,437 16,233,981,750
CJ제일제당 우 (097955) 132,700 -1400 -1.04 134,200 134,500 132,700 2,288 305,939,650
SK오션플랜트 (100090) 15,340 -140 -.9 15,480 16,000 15,070 246,448 3,855,461,820
비상교육 (100220) 4,920 -200 -3.91 5,120 5,120 4,905 49,222 243,657,470
진양홀딩스 (100250) 3,025 -5 -.17 3,010 3,030 3,010 39,779 119,959,720
SNT에너지 (100840) 35,350 -400 -1.12 36,750 37,500 33,650 249,502 8,786,285,875
인바이오젠 (101140) 7,180 190 2.72 6,940 7,300 6,840 28,733 205,440,760
해태제과식품 (101530) 6,330 -50 -.78 6,380 6,430 6,270 39,047 247,317,595
동성케미컬 (102260) 3,825 -15 -.39 3,840 3,850 3,815 14,143 54,242,130
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,820 -10 -.08 11,690 11,830 11,550 27,597 322,845,580
풍산 (103140) 66,200 1200 1.85 66,900 68,600 65,200 624,414 41,675,705,300
일진전기 (103590) 27,450 250 .92 27,200 27,800 26,700 275,843 7,533,285,050
한국철강 (104700) 8,230 -180 -2.14 8,600 8,650 8,200 37,085 308,908,090
KB금융 (105560) 78,500 800 1.03 77,000 79,000 76,600 961,703 75,172,694,562
한세실업 (105630) 12,320 0 0 12,340 12,620 12,230 173,490 2,148,031,490
우진 (105840) 7,810 -40 -.51 7,890 7,940 7,660 117,006 911,884,210
미원홀딩스 (107590) 73,300 0 0 73,300 73,300 73,200 164 12,009,400
LX세미콘 (108320) 60,500 -800 -1.31 61,400 62,200 60,000 33,936 2,058,092,450
LX하우시스 (108670) 30,950 -50 -.16 31,000 31,250 30,750 14,680 453,576,725
LX하우시스우 (108675) 18,200 -50 -.27 18,250 18,250 18,190 765 13,953,450
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,630 -70 -.91 7,700 7,750 7,620 5,956 45,731,590
동인기연 (111380) 15,590 110 .71 15,350 15,780 15,120 8,277 127,540,510
영원무역 (111770) 46,800 250 .54 46,150 47,500 46,050 50,663 2,370,988,450
씨에스윈드 (112610) 37,000 800 2.21 35,900 37,500 35,400 218,061 8,015,185,475
GKL (114090) 11,210 -100 -.88 11,290 11,290 11,150 84,247 942,611,155
대성에너지 (117580) 7,980 0 0 7,980 8,060 7,920 32,808 262,129,910
메타케어 (118000) 301 -1 -.33 302 304 299 80,558 24,201,566
KC코트렐 (119650) 479 -10 -2.04 489 505 467 107,136 51,683,353
조선선재 (120030) 102,200 -1100 -1.06 108,000 108,000 102,000 4,987 517,300,000
코오롱인더 (120110) 33,450 -950 -2.76 34,000 34,050 33,300 60,687 2,036,558,475
코오롱인더우 (120115) 19,730 -250 -1.25 19,980 19,980 19,700 3,480 68,760,840
아이마켓코리아 (122900) 7,900 -10 -.13 7,890 7,920 7,890 6,980 55,141,480
한국화장품 (123690) 6,660 -80 -1.19 6,660 6,740 6,650 45,436 303,393,480
SJM (123700) 2,920 15 .52 2,910 2,920 2,900 22,826 66,360,340
한국자산신탁 (123890) 2,535 5 .2 2,530 2,550 2,525 82,834 210,244,430
현대퓨처넷 (126560) 3,415 0 0 3,420 3,455 3,345 128,101 433,883,135
수산인더스트리 (126720) 20,500 -100 -.49 20,400 20,700 20,250 16,717 341,932,900
대성산업 (128820) 3,345 -5 -.15 3,355 3,380 3,320 72,583 243,164,994
한미약품 (128940) 249,500 1500 .6 248,000 258,500 247,000 55,395 14,013,034,000
인터지스 (129260) 2,540 35 1.4 2,505 2,545 2,475 145,037 364,552,832
한전산업 (130660) 10,960 -200 -1.79 11,060 11,100 10,800 163,544 1,795,010,050
화인베스틸 (133820) 1,147 17 1.5 1,133 1,153 1,131 36,582 41,715,824
미원화학 (134380) 78,100 600 .77 77,000 78,200 77,000 21 1,627,000
시디즈 (134790) 24,200 350 1.47 23,900 24,500 23,700 2,073 50,271,100
선진 (136490) 5,820 -10 -.17 5,830 6,410 5,790 417,474 2,501,128,825
에스디바이오센서 (137310) 10,130 -10 -.1 10,040 10,180 9,990 63,613 640,225,615
메리츠금융지주 (138040) 119,700 700 .59 118,100 121,000 115,300 252,334 30,138,656,900
코오롱ENP (138490) 6,050 -70 -1.14 6,070 6,140 5,980 62,193 375,309,460
BNK금융지주 (138930) 10,340 -160 -1.52 10,440 10,500 10,100 938,902 9,630,819,840
DGB금융지주 (139130) 8,910 60 .68 8,830 8,940 8,760 310,316 2,757,393,320
이마트 (139480) 84,600 -1000 -1.17 86,100 87,700 84,200 217,745 18,607,349,750
아주스틸 (139990) 4,365 90 2.11 4,390 4,630 4,310 113,935 504,873,152
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,905 -22 -1.14 1,930 1,930 1,900 1,547 2,958,950
다이나믹디자인 (145210) 894 -25 -2.72 919 920 861 392,875 345,039,965
케이탑리츠 (145270) 976 15 1.56 960 989 950 259,884 252,503,963
덴티움 (145720) 62,300 -400 -.64 62,100 62,700 61,700 23,458 1,460,837,500
삼양사 (145990) 45,450 -100 -.22 45,650 45,700 45,350 4,278 194,719,050
삼양사우 (145995) 29,250 -50 -.17 29,050 29,250 29,050 71 2,067,350
한국ANKOR유전 (152550) 288 1 .35 289 292 285 1,645,886 475,074,130
DSR (155660) 4,010 10 .25 3,975 4,020 3,965 21,180 84,460,070
애경케미칼 (161000) 7,500 -30 -.4 7,540 7,680 7,400 512,755 3,864,467,400
한국타이어앤테크놀로지 (161390) 39,350 950 2.47 38,500 39,650 38,500 303,498 11,890,187,200
한국콜마 (161890) 61,900 -1500 -2.37 64,000 64,000 61,600 191,348 11,956,233,050
동일고무벨트 (163560) 7,630 -10 -.13 7,690 7,700 7,490 36,285 274,999,790
한국패러랠 (168490) 104 -1 -.95 105 106 104 1,745,542 182,806,578
동아에스티 (170900) 47,050 250 .53 46,800 47,150 45,900 12,930 604,141,900
JB금융지주 (175330) 16,660 -270 -1.59 16,830 16,950 16,400 414,612 6,922,434,165
PI첨단소재 (178920) 18,900 290 1.56 18,580 19,230 18,320 72,009 1,358,327,455
한진칼 (180640) 81,000 400 .5 79,600 82,700 79,600 35,896 2,915,105,200
한진칼우 (18064K) 23,300 -200 -.85 23,300 23,800 23,250 562 13,137,375
NHN (181710) 19,390 -100 -.51 19,500 19,700 19,230 27,504 535,438,870
아세아시멘트 (183190) 10,360 40 .39 10,200 10,370 10,200 27,867 287,513,230
종근당 (185750) 79,000 -700 -.88 79,700 79,800 78,500 26,891 2,122,424,750
더블유게임즈 (192080) 47,000 0 0 46,850 47,250 46,600 29,135 1,370,255,611
쿠쿠홀딩스 (192400) 22,800 50 .22 22,750 22,900 22,600 5,826 132,768,525
드림텍 (192650) 7,150 -10 -.14 7,110 7,190 7,070 100,724 718,542,180
코스맥스 (192820) 172,000 -12300 -6.67 184,100 184,100 170,800 161,837 28,489,074,950
제이에스코퍼레이션 (194370) 16,400 1040 6.77 15,470 16,690 15,460 202,599 3,293,655,280
해성디에스 (195870) 28,450 200 .71 28,250 29,000 28,050 39,417 1,126,634,575
서연이화 (200880) 12,910 50 .39 12,850 13,110 12,720 80,737 1,048,141,325
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 42,250 350 .84 41,650 42,350 40,900 165,802 6,934,054,125
삼성바이오로직스 (207940) 1,083,000 -17000 -1.55 1,087,000 1,094,000 1,062,000 63,953 69,235,051,500
디와이파워 (210540) 12,720 160 1.27 12,640 13,170 12,640 102,582 1,320,804,220
SK디앤디 (210980) 8,230 0 0 8,230 8,290 8,040 51,435 421,011,155
한솔제지 (213500) 8,970 0 0 9,030 9,050 8,880 62,153 559,228,780
이노션 (214320) 18,420 -40 -.22 18,480 18,480 18,340 55,850 1,027,582,575
금호에이치티 (214330) 606 -1 -.16 609 611 601 110,858 67,094,446
경보제약 (214390) 6,220 -80 -1.27 6,380 6,380 6,190 13,321 83,004,365
토니모리 (214420) 8,280 -360 -4.17 8,650 8,670 8,240 801,984 6,701,311,015
잇츠한불 (226320) 11,380 -290 -2.49 11,580 11,660 11,380 18,354 209,911,835
현대코퍼레이션홀딩스 (227840) 10,530 -120 -1.13 10,660 10,660 10,500 12,782 134,875,010
LS에코에너지 (229640) 35,400 250 .71 34,600 35,500 34,400 141,342 4,966,509,375
JW생명과학 (234080) 10,550 60 .57 10,460 10,605 10,420 22,203 233,456,200
두산밥캣 (241560) 50,000 850 1.73 49,400 51,000 49,250 368,443 18,463,539,175
화승엔터프라이즈 (241590) 8,780 30 .34 8,780 8,820 8,580 229,671 1,996,208,865
에이플러스에셋 (244920) 3,995 -5 -.13 4,000 4,010 3,945 39,426 156,962,848
솔루엠 (248070) 17,010 -400 -2.3 17,410 17,540 16,970 169,880 2,916,464,140
샘표식품 (248170) 26,950 -100 -.37 27,300 27,950 26,950 25,584 696,619,325
일동제약 (249420) 11,230 30 .27 11,200 11,325 11,100 55,796 623,159,515
넷마블 (251270) 41,150 150 .37 41,000 42,150 40,550 154,640 6,399,890,875
크래프톤 (259960) 350,500 1500 .43 349,000 358,500 347,000 168,746 59,760,084,750
크라운제과 (264900) 8,100 10 .12 8,170 8,170 8,055 5,660 45,728,550
크라운제과우 (26490K) 9,370 -100 -1.06 9,410 9,470 9,250 535 5,006,000
HD현대 (267250) 76,400 2500 3.38 74,000 76,800 73,900 158,784 12,089,082,800
HD현대일렉트릭 (267260) 342,000 4500 1.33 332,500 348,000 328,000 183,723 62,851,361,250
HD현대건설기계 (267270) 76,800 -1600 -2.04 79,600 80,500 76,800 203,109 15,793,295,900
경동도시가스 (267290) 17,560 0 0 17,540 17,640 17,510 1,605 28,204,230
아시아나IDT (267850) 11,270 -100 -.88 11,250 11,410 11,190 11,196 126,796,840
미원에스씨 (268280) 144,900 -1100 -.75 146,000 146,000 144,000 1,256 182,577,200
오리온 (271560) 107,600 -500 -.46 107,300 110,100 107,000 125,853 13,670,439,950
일진하이솔루스 (271940) 14,630 -150 -1.01 14,670 14,960 14,530 64,037 938,976,240
제일약품 (271980) 10,660 -130 -1.2 10,650 10,860 10,550 13,184 140,569,355
한화시스템 (272210) 39,650 2050 5.45 38,250 40,850 35,950 18,412,657 717,591,459,250
진에어 (272450) 10,020 -100 -.99 10,110 10,120 9,940 116,182 1,162,130,545
삼양패키징 (272550) 14,330 10 .07 14,320 14,370 14,280 8,264 118,307,080
에이피알 (278470) 65,300 1500 2.35 63,900 66,500 62,700 671,304 43,703,639,600
롯데웰푸드 (280360) 118,100 900 .77 117,200 118,800 114,800 15,043 1,762,987,500
케이씨텍 (281820) 33,550 -400 -1.18 34,000 34,900 33,450 51,341 1,748,814,825
BGF리테일 (282330) 103,600 400 .39 103,200 104,300 102,300 38,025 3,945,804,500
쿠쿠홈시스 (284740) 21,450 -250 -1.15 21,700 21,800 21,400 20,452 440,968,375
SK케미칼 (285130) 43,300 -200 -.46 43,500 43,600 42,450 22,030 947,596,725
SK케미칼우 (28513K) 19,980 -170 -.84 19,840 20,300 19,810 1,593 31,767,740
롯데이노베이트 (286940) 19,950 -250 -1.24 20,150 20,450 19,660 23,937 480,667,000
하나제약 (293480) 10,400 0 0 10,530 10,530 10,370 7,400 77,115,340
신한알파리츠 (293940) 6,030 -50 -.82 6,110 6,110 6,000 107,198 645,518,725
HDC현대산업개발 (294870) 21,300 650 3.15 20,550 21,600 20,500 579,811 12,264,282,075
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 246,500 4500 1.86 242,500 249,500 237,000 22,184 5,444,130,250
효성중공업 (298040) 422,500 -500 -.12 419,000 427,500 407,500 53,225 22,324,061,000
HS효성첨단소재 (298050) 189,700 -5000 -2.57 190,600 192,700 188,000 14,887 2,816,967,000
에어부산 (298690) 2,245 -15 -.66 2,260 2,260 2,240 111,728 251,636,910
한일시멘트 (300720) 16,170 -30 -.19 16,200 16,560 16,170 92,334 1,507,753,720
SK바이오사이언스 (302440) 41,600 350 .85 41,350 42,050 41,250 138,990 5,791,028,525
세아제강 (306200) 195,100 500 .26 195,200 196,300 189,300 38,327 7,413,978,550
현대오토에버 (307950) 130,300 -2700 -2.03 133,000 134,000 130,100 54,851 7,187,737,900
씨티알모빌리티 (308170) 5,700 -10 -.18 5,670 5,720 5,510 3,060 17,324,820
우리금융지주 (316140) 16,110 140 .88 15,900 16,120 15,850 1,610,137 25,799,667,175
자이에스앤디 (317400) 3,285 -20 -.61 3,305 3,305 3,250 12,125 39,731,175
HD현대에너지솔루션 (322000) 26,200 -900 -3.32 26,950 27,150 25,500 132,424 3,476,574,375
카카오뱅크 (323410) 23,100 50 .22 22,800 23,200 22,650 269,662 6,210,061,900
SK바이오팜 (326030) 107,300 400 .37 107,000 108,600 105,700 137,475 14,778,405,600
HD현대중공업 (329180) 308,500 -7000 -2.22 313,000 315,000 301,000 233,677 72,074,315,000
롯데리츠 (330590) 3,510 -5 -.14 3,490 3,595 3,455 234,394 820,216,093
이지스밸류리츠 (334890) 4,440 -20 -.45 4,470 4,470 4,380 77,424 341,695,930
두산퓨얼셀 (336260) 15,990 100 .63 15,950 16,050 15,800 75,762 1,209,834,720
두산퓨얼셀1우 (33626K) 4,640 15 .32 4,665 4,675 4,600 5,190 24,026,250
두산퓨얼셀2우B (33626L) 7,770 -40 -.51 7,780 7,790 7,740 1,551 12,028,670
솔루스첨단소재 (336370) 9,500 0 0 9,370 9,740 9,320 84,026 797,623,100
솔루스첨단소재1우 (33637K) 2,000 0 0 2,005 2,005 1,974 8,207 16,293,582
솔루스첨단소재2우B (33637L) 4,030 -65 -1.59 4,090 4,090 3,990 3,422 13,750,065
NH프라임리츠 (338100) 4,530 5 .11 4,525 4,530 4,460 18,388 82,849,465
교촌에프앤비 (339770) 5,810 160 2.83 5,650 5,880 5,645 79,906 464,724,295
KCC글라스 (344820) 31,550 -600 -1.87 32,150 32,150 31,450 33,379 1,057,740,000
제이알글로벌리츠 (348950) 2,675 10 .38 2,665 2,685 2,640 357,534 951,908,520
이지스레지던스리츠 (350520) 4,150 0 0 4,150 4,165 4,130 37,687 156,359,560
하이브 (352820) 239,000 -11000 -4.4 248,500 248,500 232,500 302,992 72,708,620,250
대덕전자 (353200) 17,250 -150 -.86 17,330 17,530 17,110 152,833 2,636,255,175
대덕전자1우 (35320K) 7,990 0 0 7,910 7,990 7,910 2,965 23,655,680
코람코라이프인프라리츠 (357120) 4,485 -50 -1.1 4,545 4,545 4,455 50,930 228,293,914
미래에셋맵스리츠 (357250) 2,700 0 0 2,700 2,705 2,680 29,662 79,810,542
마스턴프리미어리츠 (357430) 1,512 -9 -.59 1,521 1,526 1,511 79,631 120,475,464
SK아이이테크놀로지 (361610) 27,250 300 1.11 26,700 27,800 26,400 123,375 3,368,705,350
티와이홀딩스 (363280) 2,370 -50 -2.07 2,410 2,435 2,360 30,568 72,693,235
티와이홀딩스우 (36328K) 3,845 -15 -.39 3,845 3,845 3,780 230 876,955
ESR켄달스퀘어리츠 (365550) 4,925 35 .72 4,965 4,970 4,800 118,672 580,726,014
한컴라이프케어 (372910) 3,450 5 .15 3,425 3,450 3,380 102,071 348,215,903
LG에너지솔루션 (373220) 349,500 10500 3.1 339,000 352,000 336,000 273,181 94,718,054,250
DL이앤씨 (375500) 44,900 800 1.81 45,650 46,950 44,200 394,895 17,873,730,100
DL이앤씨우 (37550K) 17,470 170 .98 17,340 17,550 17,190 5,099 88,486,390
DL이앤씨2우(전환) (37550L) 26,900 300 1.13 26,800 27,650 26,650 11,388 309,624,525
디앤디플랫폼리츠 (377190) 3,285 -85 -2.52 3,365 3,375 3,265 80,901 267,500,395
카카오페이 (377300) 31,750 400 1.28 30,900 32,300 30,500 286,953 9,108,863,600
바이오노트 (377740) 4,835 -25 -.51 4,900 4,900 4,815 57,877 280,045,227
화승알앤에이 (378850) 3,180 55 1.76 3,100 3,185 3,090 76,292 240,118,405
케이카 (381970) 12,700 -130 -1.01 12,840 12,900 12,700 85,237 1,087,120,175
F&F (383220) 71,500 -1400 -1.92 72,400 73,000 70,500 46,297 3,307,916,700
LX홀딩스 (383800) 6,620 10 .15 6,630 6,640 6,600 103,616 685,032,745
LX홀딩스1우 (38380K) 8,000 -70 -.87 8,060 8,060 8,000 170 1,361,550
SK리츠 (395400) 5,090 -80 -1.55 5,130 5,180 5,030 209,154 1,066,759,235
미래에셋글로벌리츠 (396690) 2,820 -15 -.53 2,835 2,835 2,790 23,117 64,874,889
NH올원리츠 (400760) 3,600 5 .14 3,570 3,600 3,560 44,926 161,148,065
SK스퀘어 (402340) 89,200 -100 -.11 89,400 90,800 88,200 145,306 12,946,149,100
쏘카 (403550) 14,790 -10 -.07 14,900 14,900 14,790 3,743 55,666,945
신한서부티엔디리츠 (404990) 3,105 -5 -.16 3,085 3,190 3,060 144,086 443,619,455
KB발해인프라 (415640) 7,160 -90 -1.24 7,360 7,360 7,110 155,392 1,111,094,350
코람코더원리츠 (417310) 4,960 -10 -.2 4,970 4,985 4,930 31,143 154,341,275
KB스타리츠 (432320) 3,795 5 .13 3,790 3,800 3,725 49,625 186,960,076
HD현대마린솔루션 (443060) 145,000 1100 .76 142,400 148,100 138,500 194,857 28,082,508,057
유니드비티플러스 (446070) 3,710 -10 -.27 3,720 3,720 3,685 38,772 149,322,510
삼성FN리츠 (448730) 4,665 10 .21 4,660 4,665 4,615 29,043 134,688,585
에코프로머티 (450080) 76,100 1100 1.47 75,000 77,800 73,700 892,943 67,977,887,100
코오롱모빌리티그룹 (450140) 2,475 15 .61 2,445 2,850 2,415 5,268,830 14,071,163,022
코오롱모빌리티그룹우 (45014K) 4,410 0 0 4,410 4,500 4,395 6,757 29,985,800
한화리츠 (451800) 3,725 15 .4 3,730 3,730 3,655 161,568 598,595,865
한화갤러리아 (452260) 1,242 -2 -.16 1,238 1,268 1,229 441,528 548,519,572
한화갤러리아우 (45226K) 2,455 50 2.08 2,355 2,470 2,355 1,865 4,545,990
현대그린푸드 (453340) 13,920 -110 -.78 13,990 14,030 13,840 29,480 409,744,865
두산로보틱스 (454910) 62,700 -800 -1.26 63,600 65,000 62,500 203,968 13,005,070,500
OCI (456040) 60,100 -100 -.17 60,000 60,400 59,400 24,254 1,454,998,250
이수스페셜티케미컬 (457190) 52,200 600 1.16 50,900 53,800 50,500 677,861 35,431,978,500
동국씨엠 (460850) 6,970 -130 -1.83 7,070 7,140 6,940 100,403 703,568,880
동국제강 (460860) 9,550 -240 -2.45 9,800 9,820 9,450 280,705 2,689,280,060
조선내화 (462520) 14,410 -80 -.55 14,470 14,590 14,350 2,620 37,730,630
시프트업 (462870) 57,200 -4200 -6.84 61,000 62,200 56,900 318,449 18,723,303,850
STX그린로지스 (465770) 8,880 40 .45 8,790 9,050 8,620 88,038 780,470,420
SK이터닉스 (475150) 14,400 -260 -1.77 14,610 14,630 14,110 230,449 3,310,913,770
더본코리아 (475560) 29,200 -450 -1.52 29,650 29,650 29,100 90,682 2,647,684,575
신한글로벌액티브리츠 (481850) 1,583 1 .06 1,582 1,591 1,555 90,580 141,844,242
엠앤씨솔루션 (484870) 84,000 3300 4.09 80,800 84,000 77,700 175,192 14,286,009,700
HS효성 (487570) 30,550 -200 -.65 30,600 30,900 30,250 4,321 132,050,375
한화비전 (489790) 48,350 -2150 -4.26 50,000 50,800 48,250 1,334,180 65,291,512,850
GS피앤엘 (499790) 20,000 0 0 20,100 20,250 19,780 45,494 907,687,475
엘브이엠씨홀딩스 (900140) 1,729 3 .17 1,725 1,744 1,688 228,114 389,774,872
프레스티지바이오파마 (950210) 13,260 -70 -.53 13,200 13,510 13,200 29,418 391,940,220

Leave a Comment