KOSPI 20250312

KOSPI 일별 조회 데이터 [961] (2025-03-12)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,220 20 .32 6,200 6,310 6,200 25,168 157,278,930
KR모터스 (000040) 395 -1 -.25 400 401 374 108,290 42,647,535
경방 (000050) 6,540 0 0 6,540 6,580 6,480 2,838 18,504,350
삼양홀딩스 (000070) 60,100 -100 -.17 60,200 60,300 59,800 7,709 462,366,200
삼양홀딩스우 (000075) 58,600 -300 -.51 58,700 58,800 58,500 241 14,112,800
하이트진로 (000080) 19,050 0 0 19,000 19,110 19,000 69,756 1,329,119,925
하이트진로2우B (000087) 15,170 40 .26 15,120 15,230 15,120 112 1,697,330
유한양행 (000100) 118,800 -1100 -.92 120,300 122,500 118,800 453,638 54,285,076,600
유한양행우 (000105) 105,600 -400 -.38 107,200 107,400 105,400 2,835 300,715,450
CJ대한통운 (000120) 92,800 -1300 -1.38 93,600 94,500 92,600 35,929 3,353,203,800
하이트진로홀딩스 (000140) 8,550 -50 -.58 8,600 8,660 8,510 25,347 216,656,430
하이트진로홀딩스우 (000145) 10,190 -30 -.29 10,110 10,190 10,100 833 8,421,280
두산 (000150) 342,000 18000 5.56 327,500 343,750 324,500 239,362 80,747,116,250
두산우 (000155) 153,200 1600 1.06 151,600 155,500 150,900 15,652 2,395,484,350
두산2우B (000157) 138,000 1500 1.1 136,500 141,900 136,500 1,672 232,400,850
성창기업지주 (000180) 1,300 -11 -.84 1,311 1,313 1,292 34,105 44,354,021
DL (000210) 36,500 1000 2.82 35,150 37,100 35,100 74,399 2,712,912,850
DL우 (000215) 19,510 -140 -.71 19,650 20,200 19,330 2,549 50,058,745
유유제약 (000220) 4,545 30 .66 4,530 4,595 4,510 40,220 182,612,567
유유제약1우 (000225) 4,830 -15 -.31 4,820 4,900 4,755 4,533 21,932,055
유유제약2우B (000227) 9,590 -40 -.42 9,630 9,630 9,390 526 5,000,400
일동홀딩스 (000230) 6,120 50 .82 6,150 6,200 6,080 9,855 60,395,710
한국앤컴퍼니 (000240) 16,080 90 .56 16,000 16,160 15,970 41,339 662,960,410
기아 (000270) 99,100 700 .71 98,400 99,400 97,600 1,144,714 112,905,199,900
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,960 -90 -.64 14,060 14,100 13,880 7,171 100,256,930
노루홀딩스우 (000325) 27,750 -100 -.36 27,300 27,800 27,250 419 11,477,050
한화손해보험 (000370) 4,275 290 7.28 4,010 4,350 3,955 1,475,418 6,183,568,535
삼화페인트 (000390) 6,290 40 .64 6,250 6,370 6,230 17,048 106,994,355
롯데손해보험 (000400) 1,866 68 3.78 1,798 1,889 1,793 267,608 493,935,024
대원강업 (000430) 3,715 -10 -.27 3,685 3,750 3,685 25,414 94,773,133
CR홀딩스 (000480) 5,370 10 .19 5,370 5,390 5,330 11,503 61,532,700
대동 (000490) 12,190 360 3.04 12,200 12,670 12,070 715,114 8,795,623,130
가온전선 (000500) 47,050 -2350 -4.76 50,100 50,100 46,950 125,943 6,054,859,575
삼일제약 (000520) 12,000 -40 -.33 12,060 12,370 11,980 94,616 1,146,023,805
흥국화재 (000540) 3,350 105 3.24 3,245 3,425 3,225 101,665 340,298,196
흥국화재우 (000545) 4,935 210 4.44 4,715 4,950 4,625 27,302 131,409,185
CS홀딩스 (000590) 71,900 -1200 -1.64 72,700 73,100 71,700 223 16,200,200
동아쏘시오홀딩스 (000640) 101,500 300 .3 101,200 103,200 100,600 10,083 1,027,624,650
천일고속 (000650) 38,050 -450 -1.17 38,800 38,850 38,000 133 5,146,500
SK하이닉스 (000660) 198,900 11100 5.91 192,400 199,350 189,700 4,064,278 794,706,190,200
영풍 (000670) 488,500 -1500 -.31 484,000 494,500 475,000 8,176 3,955,508,500
LS네트웍스 (000680) 3,950 -30 -.75 4,020 4,125 3,935 444,979 1,777,214,635
유수홀딩스 (000700) 5,480 10 .18 5,500 5,500 5,450 9,363 51,270,630
현대건설 (000720) 33,700 -300 -.88 34,350 35,000 33,450 1,013,232 34,407,443,600
현대건설우 (000725) 49,850 550 1.12 49,400 51,600 49,000 3,236 160,878,750
이화산업 (000760) 10,200 0 0 10,690 10,690 9,820 531 5,398,850
삼성화재 (000810) 394,500 3000 .77 395,000 398,500 388,500 82,752 32,550,330,250
삼성화재우 (000815) 292,500 500 .17 292,000 295,000 290,500 7,942 2,321,150,500
화천기공 (000850) 28,400 -50 -.18 28,350 28,750 28,250 770 21,953,100
강남제비스코 (000860) 24,400 -250 -1.01 24,650 24,650 24,300 4,429 107,996,450
한화 (000880) 45,700 -5300 -10.39 50,200 51,300 45,400 2,854,509 136,876,291,550
한화우 (000885) 40,500 -900 -2.17 41,400 41,450 40,500 498 20,511,200
한화3우B (00088K) 19,120 -1280 -6.27 20,700 20,700 19,040 170,450 3,357,198,590
보해양조 (000890) 435 6 1.4 429 438 428 198,321 86,065,425
유니온 (000910) 5,530 10 .18 5,460 5,540 5,390 448,755 2,449,198,075
전방 (000950) 19,480 70 .36 19,370 19,500 19,140 263 5,106,260
한국주철관 (000970) 6,210 -20 -.32 6,250 6,280 6,200 19,935 124,060,150
DB하이텍 (000990) 45,350 1350 3.07 44,150 46,400 43,800 284,634 12,994,369,050
페이퍼코리아 (001020) 700 11 1.6 689 701 675 101,654 69,978,918
CJ (001040) 105,300 -600 -.57 106,200 109,800 105,100 68,852 7,372,425,700
CJ우 (001045) 62,000 1300 2.14 60,700 62,000 60,500 5,458 334,171,950
CJ4우(전환) (00104K) 86,800 400 .46 85,600 87,700 85,500 8,484 737,969,100
JW중외제약 (001060) 22,050 50 .23 22,000 22,100 21,850 48,590 1,068,036,725
JW중외제약우 (001065) 28,100 -250 -.88 28,000 28,250 28,000 128 3,596,000
JW중외제약2우B (001067) 60,300 -200 -.33 60,300 60,300 60,300 4 241,200
대한방직 (001070) 5,350 -20 -.37 5,420 5,420 5,310 807 4,333,670
만호제강 (001080) 26,000 -200 -.76 26,200 26,200 25,400 1,193 30,855,450
LX인터내셔널 (001120) 25,750 -250 -.96 26,000 26,200 25,700 238,318 6,160,465,200
대한제분 (001130) 129,200 500 .39 128,800 131,000 128,000 2,132 275,325,800
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,605 15 .58 2,595 2,610 2,570 420,318 1,087,534,042
금호전기 (001210) 685 0 0 677 689 666 40,000 27,245,566
동국홀딩스 (001230) 7,640 50 .66 7,530 7,690 7,530 16,736 127,671,400
GS글로벌 (001250) 2,605 -45 -1.7 2,665 2,675 2,605 497,671 1,309,788,409
남광토건 (001260) 8,330 60 .73 8,300 8,400 8,260 15,975 132,898,090
부국증권 (001270) 27,000 200 .75 27,100 27,100 26,750 284 7,628,225
부국증권우 (001275) 21,850 -150 -.68 21,950 21,950 21,850 147 3,214,950
상상인증권 (001290) 412 3 .73 410 419 408 153,343 63,126,107
백광산업 (001340) 6,810 100 1.49 6,750 6,870 6,730 100,591 682,045,040
삼성제약 (001360) 1,573 -29 -1.81 1,602 1,610 1,573 192,847 305,715,679
SG글로벌 (001380) 2,995 25 .84 2,965 3,060 2,950 452,774 1,355,717,151
KG케미칼 (001390) 3,900 -40 -1.02 3,950 3,990 3,880 119,682 467,589,023
태원물산 (001420) 3,530 -25 -.7 3,580 3,580 3,490 2,136 7,507,605
세아베스틸지주 (001430) 20,800 300 1.46 20,500 20,900 20,450 63,062 1,302,499,400
대한전선 (001440) 11,940 150 1.27 11,820 11,960 11,730 740,796 8,802,396,535
현대해상 (001450) 24,750 2450 10.99 22,300 25,400 22,250 1,226,862 29,841,920,350
BYC (001460) 26,500 -300 -1.12 26,500 27,000 26,500 1,543 41,075,000
BYC우 (001465) 12,480 -30 -.24 12,490 12,490 12,350 1,854 23,028,280
삼부토건 (001470) 484 -16 -3.2 520 530 475 13,804,085 6,877,768,931
현대차증권 (001500) 6,200 -50 -.8 6,250 6,260 6,150 78,921 488,655,935
SK증권 (001510) 466 1 .22 463 468 463 310,183 144,407,956
SK증권우 (001515) 1,727 19 1.11 1,717 1,740 1,717 6,418 11,092,136
동양 (001520) 621 0 0 621 630 619 387,025 241,214,800
동양우 (001525) 4,150 -100 -2.35 4,150 4,220 4,150 181 750,895
동양2우B (001527) 8,350 0 0 8,300 8,350 8,300 187 1,560,890
DI동일 (001530) 45,050 -850 -1.85 45,600 45,800 44,750 33,403 1,507,750,075
조비 (001550) 10,490 130 1.25 10,400 10,500 10,250 4,090 42,193,980
제일연마 (001560) 9,070 20 .22 9,190 9,580 9,020 5,757 52,476,890
금양 (001570) 13,120 120 .92 12,910 13,250 12,660 2,000,700 26,015,249,535
케이비아이동국실업 (001620) 484 -6 -1.22 491 494 477 40,084 19,425,689
종근당홀딩스 (001630) 43,400 -50 -.12 43,750 43,800 43,300 4,764 206,795,550
대상 (001680) 24,700 -100 -.4 24,850 25,050 24,550 170,263 4,226,050,225
대상우 (001685) 17,570 220 1.27 17,450 17,730 17,390 3,920 68,870,100
신영증권 (001720) 79,800 -200 -.25 80,100 80,900 79,500 6,636 530,035,300
SK네트웍스 (001740) 4,315 30 .7 4,285 4,350 4,280 204,119 879,248,565
한양증권 (001750) 12,060 -90 -.74 12,150 12,210 12,050 29,974 362,940,940
한양증권우 (001755) 12,420 -100 -.8 12,600 12,600 12,310 4,025 49,838,805
SHD (001770) 14,980 -10 -.07 14,990 14,990 14,870 1,598 23,848,585
알루코 (001780) 2,260 85 3.91 2,175 2,290 2,175 815,958 1,823,337,726
대한제당 (001790) 2,685 -15 -.56 2,695 2,705 2,680 88,263 237,487,142
대한제당우 (001795) 2,250 -20 -.88 2,270 2,270 2,245 6,700 15,110,955
오리온홀딩스 (001800) 15,150 -10 -.07 15,040 15,220 15,040 84,647 1,277,494,200
삼화콘덴서 (001820) 27,700 250 .91 27,350 28,000 27,300 31,226 862,328,125
KISCO홀딩스 (001940) 19,750 160 .82 19,700 19,750 19,510 7,871 154,527,630
코오롱 (002020) 19,600 640 3.38 18,950 19,900 18,690 175,256 3,416,101,825
코오롱우 (002025) 13,880 370 2.74 13,600 13,980 13,400 11,031 152,437,610
아세아 (002030) 268,000 7000 2.68 261,500 268,000 259,000 1,236 323,928,500
비비안 (002070) 862 24 2.86 838 864 838 83,522 70,926,068
경농 (002100) 9,110 10 .11 9,110 9,150 9,070 7,432 67,652,130
고려산업 (002140) 2,900 35 1.22 2,885 2,950 2,865 814,977 2,365,380,381
도화엔지니어링 (002150) 6,650 60 .91 6,640 6,750 6,570 42,546 283,065,300
삼양통상 (002170) 47,000 350 .75 46,700 47,450 46,650 701 32,897,850
한국수출포장 (002200) 2,745 15 .55 2,745 2,745 2,720 68,929 188,333,427
동성제약 (002210) 3,815 -15 -.39 3,830 3,850 3,785 45,734 174,165,425
한일철강 (002220) 1,872 2 .11 1,870 1,889 1,834 3,809 7,077,702
고려제강 (002240) 18,050 80 .45 17,900 18,380 17,840 20,982 377,251,390
아세아제지 (002310) 7,170 -30 -.42 7,210 7,210 7,130 219,075 1,568,222,305
한진 (002320) 19,420 20 .1 19,420 19,500 19,400 8,562 166,403,810
넥센타이어 (002350) 5,310 10 .19 5,320 5,340 5,260 112,375 594,835,420
넥센타이어1우B (002355) 2,815 15 .54 2,800 2,820 2,790 7,440 20,848,460
SH에너지화학 (002360) 477 1 .21 477 487 472 111,759 53,679,184
KCC (002380) 276,500 -2000 -.72 279,000 285,000 274,500 46,512 12,978,295,750
한독 (002390) 11,250 0 0 11,160 11,300 11,150 14,147 158,499,510
범양건영 (002410) 2,215 40 1.84 2,390 2,460 2,200 3,623,755 8,292,692,236
세기상사 (002420) 5,150 0 0 5,250 5,250 5,120 712 3,679,670
삼익악기 (002450) 1,150 -18 -1.54 1,157 1,183 1,100 294,369 332,162,607
HS화성 (002460) 9,540 140 1.49 9,390 9,550 9,300 21,863 206,411,780
조흥 (002600) 163,800 -2100 -1.27 165,800 165,800 163,700 38 6,230,400
제일파마홀딩스 (002620) 7,370 40 .55 7,320 7,430 7,310 1,203 8,832,510
오리엔트바이오 (002630) 1,369 -38 -2.7 1,410 1,429 1,362 2,980,635 4,147,439,645
동일제강 (002690) 1,242 -3 -.24 1,251 1,257 1,234 28,011 34,897,949
신일전자 (002700) 1,468 -7 -.47 1,475 1,481 1,467 146,323 215,229,153
TCC스틸 (002710) 28,150 -300 -1.05 28,800 29,150 28,100 200,109 5,688,997,500
국제약품 (002720) 4,850 15 .31 4,835 4,890 4,820 55,970 271,872,432
보락 (002760) 1,084 6 .56 1,081 1,091 1,078 604,598 655,188,792
진흥기업 (002780) 778 0 0 778 793 777 99,701 77,935,081
진흥기업우B (002785) 3,160 -15 -.47 3,160 3,200 3,160 539 1,721,840
진흥기업2우B (002787) 9,340 -240 -2.51 9,580 9,580 9,250 376 3,509,100
아모레G (002790) 21,800 300 1.4 21,450 21,800 21,350 122,723 2,656,774,300
아모레G우 (002795) 9,180 20 .22 9,190 9,190 9,100 5,394 49,299,185
아모레G3우(전환) (00279K) 18,060 60 .33 18,100 18,150 18,010 2,914 52,522,030
삼영무역 (002810) 13,450 100 .75 13,350 13,450 13,290 3,686 49,165,140
SUN&L (002820) 2,815 -20 -.71 2,805 2,865 2,805 1,369 3,869,010
미원상사 (002840) 179,400 -300 -.17 179,700 180,100 178,200 1,723 309,101,000
신풍 (002870) 1,092 8 .74 1,081 1,130 1,079 55,951 61,463,370
대유에이텍 (002880) 978 -7 -.71 984 984 976 21,245 20,833,003
TYM (002900) 4,990 -50 -.99 5,160 5,180 4,990 327,297 1,664,190,347
유성기업 (002920) 1,839 0 0 1,843 1,843 1,835 15,136 27,802,824
한국쉘석유 (002960) 310,500 -1000 -.32 312,000 313,000 309,500 1,093 340,755,500
금호건설 (002990) 2,560 95 3.85 2,500 2,660 2,460 140,244 362,458,457
금호건설우 (002995) 12,450 -50 -.4 12,550 13,100 12,200 7,768 99,529,830
부광약품 (003000) 4,675 0 0 4,685 4,730 4,645 97,647 457,745,528
혜인 (003010) 5,260 -120 -2.23 5,410 5,430 5,260 70,249 375,638,210
세아제강지주 (003030) 278,000 13000 4.91 279,500 289,500 271,500 63,010 17,704,067,750
에이프로젠바이오로직스 (003060) 752 9 1.21 745 776 742 456,795 348,176,591
코오롱글로벌 (003070) 8,850 0 0 8,800 8,950 8,800 12,856 114,237,045
코오롱글로벌우 (003075) 15,350 -30 -.2 15,700 15,700 15,310 213 3,275,130
성보화학 (003080) 2,460 10 .41 2,450 2,460 2,430 8,408 20,539,790
대웅 (003090) 19,440 210 1.09 19,100 19,950 19,100 24,617 482,460,900
일성아이에스 (003120) 15,270 0 0 15,270 15,300 15,200 1,331 20,308,410
디아이 (003160) 12,150 520 4.47 11,800 12,410 11,640 943,841 11,465,559,405
일신방직 (003200) 7,850 10 .13 7,840 7,900 7,790 13,658 106,978,020
대원제약 (003220) 14,250 220 1.57 14,030 15,350 14,020 888,684 13,116,845,320
삼양식품 (003230) 880,000 6000 .69 876,000 890,000 865,000 48,838 42,972,105,500
태광산업 (003240) 751,000 -12000 -1.57 758,000 760,000 744,000 896 671,978,500
흥아해운 (003280) 1,719 -7 -.41 1,724 1,731 1,710 846,974 1,457,737,004
한일홀딩스 (003300) 13,900 0 0 13,970 13,970 13,860 4,604 64,025,450
한국화장품제조 (003350) 49,950 3150 6.73 47,100 50,600 46,400 172,576 8,559,659,375
유화증권 (003460) 2,315 0 0 2,300 2,325 2,285 44,013 101,654,025
유화증권우 (003465) 2,340 60 2.63 2,310 2,355 2,310 18,843 43,533,480
유안타증권 (003470) 2,750 25 .92 2,725 2,755 2,705 214,429 583,377,600
유안타증권우 (003475) 3,050 20 .66 3,060 3,060 3,015 30,014 91,014,695
한진중공업홀딩스 (003480) 3,535 0 0 3,535 3,560 3,520 13,895 49,146,035
대한항공 (003490) 23,300 50 .22 23,300 23,450 23,150 830,046 19,342,649,975
대한항공우 (003495) 21,850 0 0 21,850 22,350 21,750 1,758 38,456,600
영진약품 (003520) 2,015 10 .5 2,005 2,025 1,998 52,672 105,809,664
한화투자증권 (003530) 3,500 90 2.64 3,425 3,525 3,425 571,110 1,988,463,700
한화투자증권우 (003535) 5,990 -10 -.17 6,030 6,050 5,990 4,758 28,586,520
대신증권 (003540) 16,900 30 .18 16,870 17,040 16,860 65,645 1,111,001,990
대신증권우 (003545) 16,110 0 0 16,110 16,150 16,080 48,109 775,056,600
대신증권2우B (003547) 15,520 40 .26 15,530 15,550 15,450 36,294 562,304,600
LG (003550) 67,800 -500 -.73 67,900 68,300 67,500 243,666 16,531,847,450
LG우 (003555) 57,200 -300 -.52 57,400 57,400 56,900 1,849 105,617,500
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 34,650 -1300 -3.62 35,200 37,800 34,100 296,812 10,685,196,175
HLB글로벌 (003580) 4,015 90 2.29 3,930 4,065 3,910 83,778 336,317,918
방림 (003610) 3,900 0 0 3,950 3,950 3,860 137,444 534,982,280
KG모빌리티 (003620) 3,790 -20 -.52 3,795 3,840 3,720 628,618 2,385,518,485
미창석유 (003650) 90,100 0 0 91,500 91,500 89,700 526 47,427,600
포스코퓨처엠 (003670) 145,400 2200 1.54 145,300 148,000 143,000 388,290 56,511,068,500
한성기업 (003680) 4,820 -45 -.92 4,865 4,865 4,805 14,859 71,706,099
코리안리 (003690) 8,100 10 .12 8,090 8,120 8,040 188,903 1,524,002,465
삼영 (003720) 4,170 40 .97 4,145 4,295 4,075 388,558 1,621,819,391
진양산업 (003780) 8,420 -80 -.94 8,290 8,590 8,290 102,696 866,687,520
대한화섬 (003830) 112,000 800 .72 111,400 112,200 109,800 60 6,671,600
보령 (003850) 9,650 -30 -.31 9,680 9,780 9,650 67,374 653,589,325
남양유업 (003920) 74,200 0 0 73,600 75,100 73,600 8,200 611,660,100
남양유업우 (003925) 40,000 150 .38 39,700 40,000 39,450 3,279 130,613,125
사조대림 (003960) 42,300 50 .12 42,600 42,700 42,100 15,320 649,015,075
롯데정밀화학 (004000) 41,100 -100 -.24 42,100 42,750 40,500 72,409 2,985,635,425
현대제철 (004020) 29,150 700 2.46 28,300 29,750 27,650 1,501,263 43,046,655,725
SG세계물산 (004060) 316 0 0 313 318 311 443,349 139,519,496
신흥 (004080) 14,600 50 .34 14,520 14,600 14,500 288 4,189,580
한국석유 (004090) 12,890 0 0 12,890 12,960 12,720 63,426 818,101,120
태양금속 (004100) 2,685 5 .19 2,680 2,755 2,665 273,026 740,408,000
태양금속우 (004105) 4,300 -60 -1.38 4,300 4,430 4,300 13,872 60,323,900
동방 (004140) 2,350 -50 -2.08 2,400 2,400 2,350 302,175 717,389,632
한솔홀딩스 (004150) 2,465 -10 -.4 2,465 2,465 2,450 20,682 50,806,395
신세계 (004170) 155,400 -2800 -1.77 158,100 159,500 154,000 37,345 5,826,151,950
NPC (004250) 4,020 -10 -.25 4,005 4,030 3,980 48,770 194,951,115
NPC우 (004255) 2,400 10 .42 2,390 2,405 2,370 4,946 11,810,440
남성 (004270) 1,107 -6 -.54 1,109 1,120 1,100 67,187 74,436,397
현대약품 (004310) 3,270 10 .31 3,270 3,305 3,260 30,221 99,173,191
세방 (004360) 12,000 0 0 12,050 12,090 11,910 20,964 250,672,935
세방우 (004365) 7,750 10 .13 7,770 7,840 7,680 8,449 65,372,680
농심 (004370) 391,000 3000 .77 388,000 394,000 386,000 25,411 9,924,849,750
삼익THK (004380) 11,030 -20 -.18 11,120 11,330 11,030 196,501 2,197,181,520
서울식품 (004410) 141 0 0 142 143 141 508,094 71,952,745
서울식품우 (004415) 1,333 105 8.55 1,194 1,349 1,194 47,331 57,401,563
송원산업 (004430) 12,100 140 1.17 12,130 12,220 11,900 27,917 336,111,540
삼일씨엔에스 (004440) 4,110 0 0 4,200 4,690 4,010 317,374 1,378,004,844
삼화왕관 (004450) 30,150 100 .33 30,100 30,450 29,850 1,650 49,519,550
세방전지 (004490) 69,700 700 1.01 69,300 70,500 68,600 47,107 3,280,635,450
깨끗한나라 (004540) 2,300 -10 -.43 2,300 2,335 2,270 51,817 119,078,435
깨끗한나라우 (004545) 11,670 -160 -1.35 11,640 11,750 11,640 445 5,185,250
현대비앤지스틸 (004560) 13,280 0 0 13,250 13,470 13,220 48,380 643,587,920
삼천리 (004690) 90,200 -400 -.44 90,600 90,600 89,700 10,001 900,545,650
조광피혁 (004700) 53,300 200 .38 52,800 53,300 52,400 384 20,346,900
한솔테크닉스 (004710) 4,050 50 1.25 4,010 4,080 4,010 40,397 163,202,825
팜젠사이언스 (004720) 4,200 45 1.08 4,160 4,225 4,160 7,179 30,126,027
써니전자 (004770) 2,140 60 2.88 2,100 2,155 2,070 264,960 564,044,817
효성 (004800) 47,950 350 .74 47,600 48,000 47,350 8,362 399,740,475
덕성 (004830) 7,160 210 3.02 6,870 7,290 6,870 836,547 5,988,870,820
덕성우 (004835) 11,250 690 6.53 10,450 12,410 10,380 179,154 2,082,867,075
DRB동일 (004840) 4,250 -45 -1.05 4,300 4,300 4,250 10,523 44,793,247
티웨이홀딩스 (004870) 697 -7 -.99 704 708 695 431,021 301,518,931
동일산업 (004890) 40,000 -200 -.5 40,200 40,350 39,650 6,752 269,518,000
조광페인트 (004910) 5,850 130 2.27 5,780 5,980 5,710 22,657 133,650,330
씨아이테크 (004920) 1,037 -29 -2.72 1,066 1,066 1,030 18,997 19,827,727
한신공영 (004960) 6,320 20 .32 6,270 6,340 6,220 14,090 88,237,110
신라교역 (004970) 8,650 100 1.17 8,550 8,680 8,450 13,195 113,283,410
성신양회 (004980) 7,460 20 .27 7,400 7,590 7,370 20,405 152,664,750
성신양회우 (004985) 10,980 -50 -.45 11,030 11,240 10,910 2,467 27,198,560
롯데지주 (004990) 23,200 0 0 23,150 23,350 22,850 71,574 1,650,677,825
롯데지주우 (00499K) 26,750 400 1.52 26,800 26,950 26,250 367 9,836,550
휴스틸 (005010) 6,180 -120 -1.9 6,300 6,780 5,890 12,971,597 81,880,406,610
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 49,500 800 1.64 49,300 49,800 48,500 333,372 16,375,977,725
SGC에너지 (005090) 22,950 0 0 22,900 23,100 22,900 10,256 235,577,300
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 95,100 3900 4.28 92,000 96,200 91,400 55,377 5,241,942,100
녹십자홀딩스 (005250) 13,680 -70 -.51 13,700 13,890 13,670 48,873 671,033,575
녹십자홀딩스2우 (005257) 22,400 -100 -.44 22,150 22,450 22,150 21 468,000
롯데칠성 (005300) 108,100 700 .65 107,100 109,200 107,100 8,010 868,020,150
롯데칠성우 (005305) 65,900 0 0 66,600 66,600 65,700 2,499 164,783,500
온타이드 (005320) 438 4 .92 434 445 433 75,120 32,731,690
모나미 (005360) 2,025 5 .25 2,020 2,045 2,015 9,449 19,186,982
현대차 (005380) 198,200 2600 1.33 195,800 198,200 195,000 351,293 69,164,124,700
현대차우 (005385) 148,000 2000 1.37 146,100 148,000 145,900 38,931 5,735,355,400
현대차2우B (005387) 150,400 2500 1.69 148,500 150,400 148,000 54,827 8,206,041,100
현대차3우B (005389) 147,100 1700 1.17 145,200 147,100 145,000 7,746 1,133,308,900
신성통상 (005390) 2,185 5 .23 2,210 2,230 2,170 73,273 159,820,335
코스모화학 (005420) 18,700 310 1.69 18,450 18,790 18,290 89,153 1,653,752,890
한국공항 (005430) 50,600 0 0 50,500 51,300 50,500 3,151 160,172,700
현대지에프홀딩스 (005440) 5,190 -170 -3.17 5,360 5,400 5,150 310,729 1,619,016,900
POSCO홀딩스 (005490) 314,000 17500 5.9 296,500 320,000 296,000 742,490 229,784,705,750
삼진제약 (005500) 18,080 210 1.18 18,100 18,240 17,960 13,863 250,274,855
SPC삼립 (005610) 52,500 -800 -1.5 53,100 53,600 51,800 15,058 792,357,450
삼영전자 (005680) 9,910 -90 -.9 9,910 10,040 9,890 25,098 249,667,950
파미셀 (005690) 12,250 980 8.7 11,420 12,400 11,340 6,148,489 73,981,641,160
넥센 (005720) 4,565 20 .44 4,550 4,565 4,505 3,649 16,568,925
넥센우 (005725) 3,050 -75 -2.4 3,010 3,065 3,010 291 886,480
크라운해태홀딩스 (005740) 5,310 0 0 5,330 5,400 5,310 12,792 68,184,500
크라운해태홀딩스우 (005745) 7,710 -20 -.26 7,600 7,740 7,600 1,472 11,223,840
대림B&Co (005750) 3,995 0 0 3,995 4,025 3,945 19,123 76,247,605
신영와코루 (005800) 10,210 30 .29 10,350 10,440 10,100 8,683 88,942,400
풍산홀딩스 (005810) 27,850 -650 -2.28 28,350 28,500 27,750 40,221 1,127,852,050
원림 (005820) 14,200 260 1.87 13,930 14,300 13,900 2,971 41,639,490
DB손해보험 (005830) 97,200 3600 3.85 94,800 97,800 94,200 244,329 23,485,007,000
에스엘 (005850) 33,650 1800 5.65 31,850 34,100 31,500 227,592 7,469,941,350
휴니드 (005870) 8,400 -290 -3.34 8,620 8,870 8,280 410,483 3,525,904,430
대한해운 (005880) 1,706 -48 -2.74 1,758 1,758 1,706 2,881,791 4,966,614,024
삼성전자 (005930) 54,900 1300 2.43 53,800 55,300 53,600 17,973,221 983,462,164,612
삼성전자우 (005935) 45,550 550 1.22 45,100 45,900 44,700 1,420,523 64,649,539,025
NH투자증권 (005940) 14,600 140 .97 14,500 14,650 14,430 564,498 8,209,996,930
NH투자증권우 (005945) 13,040 -100 -.76 13,140 13,140 12,980 152,304 1,985,909,980
이수화학 (005950) 6,290 60 .96 6,230 6,310 6,200 28,153 176,755,960
동부건설 (005960) 3,590 55 1.56 3,535 3,605 3,535 12,533 44,839,126
동부건설우 (005965) 18,940 280 1.5 18,700 18,990 18,700 240 4,492,130
동원산업 (006040) 35,750 100 .28 35,650 35,850 35,250 11,786 418,367,350
화승인더 (006060) 5,120 -70 -1.35 5,150 5,220 5,010 166,901 848,489,460
사조오양 (006090) 8,570 0 0 8,570 8,630 8,510 10,746 92,182,540
삼아알미늄 (006110) 30,400 1350 4.65 29,050 31,950 28,600 182,515 5,524,283,175
SK디스커버리 (006120) 39,150 1000 2.62 38,100 39,500 37,750 35,571 1,374,920,850
SK디스커버리우 (006125) 33,150 250 .76 32,950 33,300 32,700 5,772 190,326,950
한국전자홀딩스 (006200) 690 0 0 690 724 671 41,631 28,751,003
제주은행 (006220) 7,730 60 .78 7,690 7,750 7,660 34,787 268,061,960
LS (006260) 101,800 -400 -.39 102,300 102,700 100,200 205,161 20,779,911,050
녹십자 (006280) 126,200 400 .32 125,600 127,900 125,600 25,453 3,213,986,500
대원전선 (006340) 2,960 15 .51 2,970 3,005 2,935 744,225 2,211,876,888
대원전선우 (006345) 3,935 40 1.03 3,825 3,985 3,825 13,943 54,496,919
GS건설 (006360) 18,080 110 .61 18,050 18,440 18,030 295,412 5,385,211,210
대구백화점 (006370) 9,760 540 5.86 9,220 9,810 9,220 98,438 937,722,620
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,860 -140 -.93 14,950 15,120 14,760 19,724 294,925,235
삼성SDI (006400) 213,000 4000 1.91 212,000 215,000 210,000 379,099 80,624,095,250
삼성SDI우 (006405) 136,900 300 .22 137,000 137,700 135,100 3,595 492,217,000
인스코비 (006490) 1,444 34 2.41 1,401 1,487 1,359 1,351,338 1,935,029,648
대림통상 (006570) 2,445 35 1.45 2,415 2,490 2,415 16,863 41,113,305
대한유화 (006650) 98,500 -100 -.1 97,500 100,300 96,000 18,319 1,803,802,050
삼성공조 (006660) 18,880 80 .43 18,670 19,230 18,250 2,078,214 38,821,382,455
영풍제지 (006740) 993 2 .2 991 997 987 54,982 54,567,567
미래에셋증권 (006800) 9,390 260 2.85 9,130 9,470 9,130 1,123,505 10,539,738,900
미래에셋증권우 (006805) 4,635 10 .22 4,630 4,655 4,600 36,035 166,791,945
미래에셋증권2우B (00680K) 4,190 -25 -.59 4,215 4,215 4,175 254,229 1,067,617,598
AK홀딩스 (006840) 10,430 70 .68 10,490 10,490 10,360 1,078 11,221,975
신송홀딩스 (006880) 7,450 70 .95 7,430 7,640 7,260 413,571 3,082,927,180
태경케미컬 (006890) 11,810 30 .25 11,620 11,830 11,620 15,886 187,068,470
우성 (006980) 14,410 -110 -.76 14,430 14,520 14,410 3,218 46,507,045
GS리테일 (007070) 14,800 -210 -1.4 14,950 15,040 14,760 183,698 2,726,585,545
일신석재 (007110) 1,957 10 .51 1,951 2,005 1,951 1,091,958 2,155,976,223
미래아이앤지 (007120) 806 11 1.38 795 811 790 76,344 61,200,495
사조산업 (007160) 34,000 -400 -1.16 34,200 34,550 33,800 9,838 335,124,700
벽산 (007210) 2,220 -5 -.22 2,225 2,230 2,190 129,524 286,122,412
한국특강 (007280) 1,769 44 2.55 1,715 1,776 1,715 47,216 82,802,939
오뚜기 (007310) 400,500 2500 .63 397,000 400,500 397,000 3,068 1,223,246,750
DN오토모티브 (007340) 21,400 150 .71 21,350 21,500 20,900 55,144 1,171,963,025
에이프로젠 (007460) 742 4 .54 733 764 733 1,018,451 763,446,118
샘표 (007540) 41,650 -100 -.24 41,750 42,400 41,400 4,558 190,099,675
일양약품 (007570) 10,780 40 .37 10,740 10,920 10,740 11,587 125,204,080
일양약품우 (007575) 11,420 -240 -2.06 11,660 11,660 11,420 131 1,518,260
동방아그로 (007590) 6,010 0 0 6,010 6,030 5,990 3,483 20,918,475
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 38,700 1300 3.48 37,350 38,900 37,000 1,027,994 39,508,377,525
국도화학 (007690) 31,100 -350 -1.11 31,250 31,900 30,950 5,450 170,561,900
F&F홀딩스 (007700) 12,780 -130 -1.01 12,910 12,970 12,740 9,869 126,477,155
코리아써키트 (007810) 11,870 640 5.7 11,420 11,950 11,180 154,265 1,815,601,245
코리아써우 (007815) 5,710 60 1.06 5,790 6,490 5,560 25,518 152,699,970
코리아써키트2우B (00781K) 5,400 100 1.89 5,190 5,500 5,190 21 111,210
서연 (007860) 7,170 -10 -.14 7,180 7,250 7,050 96,813 687,028,865
TP (007980) 1,344 -6 -.44 1,350 1,358 1,343 100,590 135,674,975
사조동아원 (008040) 1,066 21 2.01 1,050 1,078 1,050 1,049,462 1,118,207,041
대덕 (008060) 7,080 0 0 7,060 7,110 7,030 83,237 588,206,330
대덕1우 (00806K) 7,290 -90 -1.22 7,430 7,430 7,280 1,298 9,495,590
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,120 -30 -.58 5,120 5,180 5,050 33,582 171,265,475
NI스틸 (008260) 3,470 10 .29 3,430 3,485 3,430 113,381 391,545,951
남선알미늄 (008350) 1,394 20 1.46 1,373 1,405 1,362 507,702 703,377,376
남선알미우 (008355) 14,680 -20 -.14 14,600 14,680 14,600 378 5,526,610
문배철강 (008420) 2,690 10 .37 2,640 2,750 2,640 430,635 1,159,145,966
서흥 (008490) 14,860 -450 -2.94 15,190 15,370 14,820 31,033 465,370,380
일정실업 (008500) 10,990 160 1.48 10,830 11,190 10,800 1,829 19,897,970
윌비스 (008600) 670 14 2.13 650 693 650 263,722 176,545,735
아남전자 (008700) 1,539 -4 -.26 1,543 1,575 1,539 479,408 744,682,198
율촌화학 (008730) 27,200 1200 4.62 26,000 27,450 25,700 78,980 2,130,846,800
호텔신라 (008770) 39,100 200 .51 38,900 39,200 38,650 41,420 1,614,069,675
호텔신라우 (008775) 32,150 0 0 32,400 33,250 31,900 10,231 332,392,700
금비 (008870) 58,000 1500 2.65 56,400 58,600 56,400 840 48,644,500
한미사이언스 (008930) 27,600 300 1.1 27,300 28,000 27,300 59,090 1,630,727,275
동양철관 (008970) 899 -42 -4.46 911 955 897 19,624,397 18,064,460,580
KCTC (009070) 3,830 -20 -.52 3,870 3,890 3,820 39,114 150,432,579
경인전자 (009140) 18,600 -70 -.37 18,700 18,710 18,450 1,895 35,208,965
삼성전기 (009150) 137,300 1500 1.1 137,000 138,700 135,000 199,437 27,332,503,450
삼성전기우 (009155) 60,200 200 .33 60,400 60,800 59,300 11,050 664,334,600
SIMPAC (009160) 3,845 40 1.05 3,805 3,870 3,790 76,119 292,323,269
한솔로지스틱스 (009180) 2,345 15 .64 2,330 2,365 2,330 58,713 137,489,925
대양금속 (009190) 1,356 -9 -.66 1,350 1,373 1,320 103,376 140,269,238
무림페이퍼 (009200) 2,040 5 .25 2,030 2,050 2,025 46,643 95,094,695
한샘 (009240) 44,050 -200 -.45 44,250 44,600 44,000 20,105 888,871,800
신원 (009270) 1,305 -18 -1.36 1,312 1,329 1,305 333,294 439,105,007
광동제약 (009290) 5,600 -80 -1.41 5,680 5,690 5,590 43,547 245,323,580
참엔지니어링 (009310) 305 70 29.79 240 305 239 1,748,880 510,718,576
아진전자부품 (009320) 1,030 -4 -.39 1,034 1,034 1,016 72,008 73,630,289
태영건설 (009410) 2,555 40 1.59 2,515 2,595 2,515 101,748 260,810,045
태영건설우 (009415) 5,270 30 .57 5,250 5,270 5,110 5,969 31,298,520
한올바이오파마 (009420) 34,600 -100 -.29 34,550 35,075 34,350 263,919 9,147,206,125
KC그린홀딩스 (009440) 771 -3 -.39 775 775 766 13,779 10,623,487
경동나비엔 (009450) 80,000 -1300 -1.6 81,300 82,300 80,000 29,598 2,396,254,800
한창제지 (009460) 714 -1 -.14 711 715 704 54,717 38,823,233
삼화전기 (009470) 35,150 350 1.01 34,900 35,650 34,850 68,519 2,411,834,375
HD한국조선해양 (009540) 212,500 -4500 -2.07 218,000 224,500 210,000 444,824 96,507,252,000
무림P&P (009580) 2,825 10 .36 2,840 2,900 2,815 119,622 340,444,185
모토닉 (009680) 9,410 60 .64 9,460 9,580 9,230 40,669 382,123,100
삼정펄프 (009770) 26,650 300 1.14 26,350 26,900 26,350 5,001 132,873,325
플레이그램 (009810) 306 4 1.32 302 308 302 143,306 43,850,619
한화솔루션 (009830) 20,400 250 1.24 20,200 20,700 20,200 1,168,511 23,851,635,700
한화솔루션우 (009835) 18,400 200 1.1 18,200 18,640 18,200 2,814 51,880,440
명신산업 (009900) 8,900 140 1.6 8,770 8,950 8,760 105,566 938,858,640
영원무역홀딩스 (009970) 91,100 1100 1.22 90,000 92,000 90,000 12,052 1,100,559,900
한국내화 (010040) 2,160 -35 -1.59 2,175 2,230 2,160 13,774 30,020,310
OCI홀딩스 (010060) 79,900 700 .88 79,400 81,200 78,400 61,595 4,920,141,650
한국무브넥스 (010100) 4,500 40 .9 4,465 4,505 4,405 290,569 1,299,572,728
LS ELECTRIC (010120) 197,900 -7100 -3.46 208,000 208,000 197,900 708,925 142,523,293,350
고려아연 (010130) 1,065,000 220000 26.04 833,000 1,070,000 810,000 172,603 164,253,176,000
삼성중공업 (010140) 14,360 140 .98 14,740 15,490 14,220 49,016,196 734,268,024,755
우진아이엔에스 (010400) 2,920 -5 -.17 2,925 3,000 2,920 9,232 27,158,905
한솔PNS (010420) 1,191 13 1.1 1,174 1,194 1,174 13,910 16,517,479
에스엠벡셀 (010580) 1,196 -4 -.33 1,200 1,210 1,174 67,737 80,199,396
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 102,600 700 .69 102,700 108,600 102,000 515,525 54,185,482,250
진양폴리 (010640) 5,980 -40 -.66 6,020 6,190 5,930 81,821 493,609,760
화천기계 (010660) 3,030 10 .33 3,020 3,070 3,005 69,537 211,271,905
화신 (010690) 7,400 -20 -.27 7,330 7,450 7,310 199,065 1,466,408,980
평화홀딩스 (010770) 7,000 -170 -2.37 7,190 7,480 6,910 573,548 4,128,530,515
아이에스동서 (010780) 16,780 -30 -.18 16,800 16,950 16,670 40,702 681,744,425
퍼스텍 (010820) 3,655 -110 -2.92 3,800 3,835 3,645 1,444,285 5,400,513,964
S-Oil (010950) 60,500 300 .5 60,700 61,300 60,300 121,169 7,357,071,400
S-Oil우 (010955) 38,300 200 .52 38,350 38,450 37,950 2,903 111,039,350
삼호개발 (010960) 3,045 -5 -.16 3,045 3,065 3,035 13,328 40,657,915
진원생명과학 (011000) 2,075 0 0 2,060 2,100 2,060 120,995 251,830,855
LG이노텍 (011070) 171,400 200 .12 173,400 173,800 170,400 129,113 22,156,724,950
에넥스 (011090) 513 -4 -.77 519 519 511 82,883 42,540,836
CJ씨푸드 (011150) 3,055 35 1.16 3,015 3,105 3,005 222,458 682,180,866
CJ씨푸드1우 (011155) 15,780 170 1.09 15,850 15,850 15,760 298 4,702,860
롯데케미칼 (011170) 74,900 500 .67 74,700 76,000 72,800 254,294 18,984,163,550
HMM (011200) 20,950 -300 -1.41 21,300 21,500 20,750 2,175,055 45,605,875,425
현대위아 (011210) 44,300 150 .34 44,550 44,800 43,600 75,571 3,342,620,725
삼화전자 (011230) 3,570 -60 -1.65 3,590 3,615 3,515 91,285 324,534,295
태림포장 (011280) 2,115 30 1.44 2,075 2,160 2,075 187,737 397,380,625
성안머티리얼스 (011300) 502 -19 -3.65 521 533 502 656,276 334,163,043
유니켐 (011330) 1,312 6 .46 1,318 1,333 1,307 29,282 38,516,687
부산산업 (011390) 71,800 800 1.13 70,900 73,500 70,900 3,016 217,428,250
갤럭시아에스엠 (011420) 2,040 0 0 2,050 2,075 2,025 198,541 406,901,277
한농화성 (011500) 17,650 50 .28 17,520 17,950 17,220 388,227 6,851,577,125
와이투솔루션 (011690) 2,370 40 1.72 2,375 2,425 2,325 201,707 475,620,535
한신기계 (011700) 3,115 5 .16 3,135 3,200 3,115 70,117 221,097,937
현대코퍼레이션 (011760) 23,800 -1350 -5.37 25,450 25,450 23,650 181,777 4,393,356,975
금호석유 (011780) 111,400 -4000 -3.47 115,300 115,900 110,500 242,634 27,305,199,200
금호석유우 (011785) 52,100 -800 -1.51 52,900 52,900 51,900 2,964 154,767,850
SKC (011790) 126,300 500 .4 127,100 127,400 124,900 281,912 35,483,624,650
STX (011810) 4,070 50 1.24 4,100 4,120 4,020 41,061 167,699,709
신성이엔지 (011930) 1,229 21 1.74 1,202 1,234 1,202 283,752 347,264,363
DB (012030) 1,289 26 2.06 1,255 1,289 1,255 174,653 223,741,243
영흥 (012160) 399 1 .25 398 403 397 28,411 11,348,385
아센디오 (012170) 2,710 625 29.98 1,979 2,710 1,977 5,347,461 13,558,151,055
계양전기 (012200) 1,503 8 .54 1,495 1,510 1,490 12,012 18,031,787
계양전기우 (012205) 3,325 0 0 3,325 3,325 3,275 3,602 11,906,980
영화금속 (012280) 835 -8 -.95 843 853 835 55,473 46,673,358
경동인베스트 (012320) 63,600 -100 -.16 63,900 64,400 63,300 25,364 1,617,429,100
현대모비스 (012330) 248,000 0 0 245,000 248,000 240,500 173,718 42,539,415,000
한화에어로스페이스 (012450) 665,000 -13000 -1.92 683,000 704,000 645,000 725,675 491,877,801,000
더존비즈온 (012510) 70,300 2700 3.99 67,300 70,800 67,300 101,408 7,064,848,100
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,890 15 .52 2,880 2,925 2,860 33,790 97,786,100
HDC (012630) 14,150 -340 -2.35 14,480 14,490 13,980 169,433 2,411,727,680
모나리자 (012690) 2,880 45 1.59 2,835 2,890 2,835 54,020 154,992,390
에스원 (012750) 58,800 0 0 58,500 59,300 58,500 18,092 1,064,024,850
대창 (012800) 1,400 35 2.56 1,369 1,405 1,369 546,498 761,416,560
세우글로벌 (013000) 1,229 21 1.74 1,227 1,232 1,203 34,864 42,519,320
일성건설 (013360) 3,485 15 .43 3,475 3,580 3,410 673,579 2,359,774,818
화승코퍼레이션 (013520) 1,654 -3 -.18 1,651 1,674 1,639 41,926 69,374,828
디와이 (013570) 3,885 -40 -1.02 3,890 3,940 3,880 44,591 173,966,165
계룡건설 (013580) 13,460 -70 -.52 13,700 13,700 13,450 13,775 186,056,805
까뮤이앤씨 (013700) 1,267 25 2.01 1,243 1,350 1,243 436,073 565,825,180
지엠비코리아 (013870) 3,720 25 .68 3,695 3,780 3,655 26,663 98,566,259
지누스 (013890) 18,100 200 1.12 17,900 18,260 17,900 50,053 908,257,320
한익스프레스 (014130) 3,360 -55 -1.61 3,425 3,455 3,360 18,923 64,065,280
대영포장 (014160) 1,406 -10 -.71 1,431 1,440 1,406 699,923 994,289,671
금강공업 (014280) 4,180 5 .12 4,160 4,260 4,100 69,298 289,189,179
금강공업우 (014285) 6,140 -160 -2.54 6,150 6,160 6,100 1,238 7,597,640
영보화학 (014440) 4,690 20 .43 4,645 4,730 4,560 48,594 226,017,620
극동유화 (014530) 3,335 -25 -.74 3,350 3,355 3,320 62,321 207,777,247
태경비케이 (014580) 4,500 45 1.01 4,450 4,530 4,450 25,217 113,300,332
한솔케미칼 (014680) 132,500 9300 7.55 123,500 133,600 121,500 159,822 20,864,871,700
사조씨푸드 (014710) 5,120 50 .99 5,090 5,220 5,000 46,051 236,157,730
HL D&I (014790) 2,275 45 2.02 2,230 2,280 2,230 62,875 141,739,005
동원시스템즈 (014820) 35,900 650 1.84 35,050 36,100 34,950 13,971 496,460,500
동원시스템즈우 (014825) 17,720 90 .51 17,720 17,720 17,720 445 7,885,400
유니드 (014830) 78,100 -1000 -1.26 79,400 81,200 77,400 54,658 4,314,216,600
성문전자 (014910) 1,117 0 0 1,099 1,145 1,099 12,730 14,270,591
성문전자우 (014915) 4,565 -15 -.33 4,565 4,580 4,550 1,671 7,607,460
인디에프 (014990) 753 6 .8 747 764 742 84,387 63,621,486
이스타코 (015020) 1,648 -52 -3.06 1,700 1,725 1,628 763,343 1,277,305,488
대창단조 (015230) 5,400 -10 -.18 5,440 5,480 5,360 62,557 339,100,075
에이엔피 (015260) 495 0 0 495 498 492 10,503 5,187,461
예스코홀딩스 (015360) 48,100 -200 -.41 48,300 48,350 47,850 5,348 256,906,050
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,250 0 0 22,100 22,350 22,050 867,592 19,273,556,525
일진홀딩스 (015860) 3,660 40 1.1 3,640 3,670 3,620 29,500 107,394,480
태경산업 (015890) 4,750 5 .11 4,740 4,785 4,730 26,172 124,365,908
대현 (016090) 2,175 -85 -3.76 2,240 2,255 2,175 138,877 306,947,718
삼성증권 (016360) 45,200 650 1.46 44,400 45,550 44,400 244,320 10,995,082,425
KG스틸 (016380) 6,770 0 0 6,770 6,820 6,650 228,962 1,540,226,530
한세예스24홀딩스 (016450) 4,005 -30 -.74 4,035 4,045 4,000 18,187 73,234,540
환인제약 (016580) 11,490 30 .26 11,530 11,540 11,460 8,354 96,020,190
신대양제지 (016590) 6,180 -40 -.64 6,210 6,250 6,150 18,228 112,918,445
DB금융투자 (016610) 5,940 20 .34 5,980 5,980 5,870 72,370 427,781,655
대성홀딩스 (016710) 7,050 30 .43 7,000 7,120 7,000 5,633 39,854,115
두올 (016740) 3,125 -35 -1.11 3,130 3,150 3,080 76,527 237,609,400
퍼시스 (016800) 43,300 250 .58 42,600 43,750 42,600 781 33,955,650
웅진 (016880) 856 14 1.66 842 869 840 160,653 137,691,295
광명전기 (017040) 1,416 28 2.02 1,394 1,422 1,381 151,726 213,985,279
명문제약 (017180) 1,617 1 .06 1,616 1,628 1,615 19,898 32,209,590
우신시스템 (017370) 5,970 120 2.05 5,850 6,020 5,850 33,721 201,385,130
서울가스 (017390) 49,300 -50 -.1 50,000 50,000 49,200 2,012 99,375,375
수산중공업 (017550) 1,989 2 .1 1,998 2,020 1,982 75,943 151,794,516
SK텔레콤 (017670) 55,900 300 .54 55,700 55,900 55,200 372,127 20,700,803,350
현대엘리베이 (017800) 53,300 100 .19 53,000 54,800 52,700 119,309 6,422,620,500
풀무원 (017810) 17,330 -130 -.74 17,420 17,930 17,320 186,157 3,275,148,440
DS단석 (017860) 26,750 550 2.1 26,500 27,100 26,350 184,121 4,929,052,675
광전자 (017900) 1,792 26 1.47 1,760 1,799 1,760 21,359 38,064,219
E1 (017940) 59,600 -300 -.5 60,100 60,800 59,500 9,597 572,764,450
한국카본 (017960) 15,650 290 1.89 16,000 16,650 15,490 1,651,850 26,702,753,000
애경산업 (018250) 14,500 360 2.55 14,300 14,610 14,240 64,628 934,487,080
삼성에스디에스 (018260) 119,100 600 .51 118,800 120,100 118,200 121,528 14,474,084,200
조일알미늄 (018470) 1,668 43 2.65 1,630 1,704 1,630 1,494,915 2,501,133,290
동원금속 (018500) 1,760 -5 -.28 1,765 1,818 1,725 528,186 942,759,138
SK가스 (018670) 240,000 2500 1.05 239,500 241,000 237,000 4,254 1,022,718,750
한온시스템 (018880) 4,070 -15 -.37 4,100 4,145 4,065 1,032,182 4,228,920,475
신풍제약 (019170) 8,210 10 .12 8,160 8,290 8,160 106,605 877,195,865
신풍제약우 (019175) 12,510 -60 -.48 12,520 12,650 12,500 1,589 19,875,020
티에이치엔 (019180) 3,040 -5 -.16 3,045 3,070 3,030 34,116 103,948,600
세아특수강 (019440) 13,430 -10 -.07 13,450 13,630 13,360 10,331 138,751,200
엑시큐어하이트론 (019490) 699 -12 -1.69 710 718 691 1,088,347 763,581,145
대교 (019680) 2,155 15 .7 2,145 2,160 2,115 17,311 36,993,700
대교우B (019685) 1,229 -11 -.89 1,239 1,239 1,225 2,003 2,460,674
한섬 (020000) 15,880 -40 -.25 15,950 16,030 15,710 39,694 629,640,755
키다리스튜디오 (020120) 3,560 -80 -2.2 3,640 3,680 3,550 99,064 356,715,005
롯데에너지머티리얼즈 (020150) 26,700 -350 -1.29 27,200 27,450 26,500 85,746 2,298,287,575
아시아나항공 (020560) 10,640 10 .09 10,630 10,740 10,600 91,061 968,524,390
일진디스플 (020760) 857 -8 -.92 875 875 856 9,747 8,411,198
서원 (021050) 1,281 6 .47 1,270 1,291 1,270 96,522 123,610,572
코웨이 (021240) 83,000 3200 4.01 80,400 84,000 80,400 122,482 10,127,954,200
세원정공 (021820) 7,780 0 0 7,780 7,890 7,760 6,815 53,055,410
포스코DX (022100) 28,200 2000 7.63 26,650 29,200 26,600 12,287,555 344,246,025,275
삼원강재 (023000) 2,360 20 .85 2,310 2,375 2,310 4,651 10,962,892
MH에탄올 (023150) 4,995 5 .1 5,010 5,430 4,945 19,835 100,347,115
한국종합기술 (023350) 5,210 10 .19 5,220 5,310 5,190 26,622 139,578,010
동남합성 (023450) 34,200 200 .59 34,000 34,200 33,700 1,047 35,503,200
롯데쇼핑 (023530) 67,200 -300 -.44 66,900 68,200 66,900 54,443 3,677,725,250
다우기술 (023590) 21,400 -500 -2.28 21,900 21,900 21,200 133,519 2,866,475,800
인지컨트롤스 (023800) 5,710 -10 -.17 5,720 5,780 5,680 10,775 61,667,850
인팩 (023810) 5,660 -60 -1.05 5,660 5,750 5,590 19,269 108,706,500
에쓰씨엔지니어링 (023960) 1,288 3 .23 1,284 1,302 1,275 71,531 91,967,982
WISCOM (024070) 1,781 -49 -2.68 1,820 1,827 1,704 15,180 27,128,999
디씨엠 (024090) 11,380 -20 -.18 11,400 11,430 11,340 2,261 25,705,480
기업은행 (024110) 15,630 100 .64 15,530 15,640 15,520 964,619 15,046,602,805
콜마홀딩스 (024720) 7,140 150 2.15 6,950 7,180 6,950 34,791 247,432,160
대원화성 (024890) 968 7 .73 961 970 956 30,744 29,583,262
덕양산업 (024900) 2,750 45 1.66 2,715 2,770 2,700 69,928 191,563,122
KPX케미칼 (025000) 44,150 -200 -.45 44,400 44,500 44,000 3,251 143,637,100
SJM홀딩스 (025530) 3,120 55 1.79 3,040 3,120 3,040 4,487 13,788,315
한국단자 (025540) 67,300 200 .3 67,200 67,600 66,500 35,284 2,364,183,000
미래산업 (025560) 793 19 2.45 779 795 775 273,852 215,721,807
제이준코스메틱 (025620) 3,710 10 .27 3,730 3,800 3,710 4,778 17,945,070
한솔홈데코 (025750) 843 13 1.57 840 855 825 483,610 403,866,332
이구산업 (025820) 4,835 215 4.65 4,720 4,870 4,680 974,460 4,665,426,463
남해화학 (025860) 6,350 0 0 6,320 6,420 6,320 58,352 371,256,015
한국주강 (025890) 1,754 7 .4 1,745 1,757 1,744 4,433 7,774,301
스틱인베스트먼트 (026890) 7,170 10 .14 7,110 7,220 7,050 56,338 402,124,175
부국철강 (026940) 2,525 45 1.81 2,510 2,540 2,475 44,329 111,541,290
동서 (026960) 25,600 250 .99 25,050 25,750 25,050 47,717 1,219,879,000
BGF (027410) 3,340 -25 -.74 3,385 3,385 3,330 28,121 94,158,057
마니커 (027740) 863 2 .23 859 870 855 78,248 67,550,091
한국제지 (027970) 804 -1 -.12 805 810 800 56,323 45,163,908
삼성E&A (028050) 18,550 200 1.09 18,350 18,800 18,020 1,603,864 29,457,695,120
동아지질 (028100) 13,540 -80 -.59 13,660 13,700 13,500 22,342 303,023,580
삼성물산 (028260) 119,600 400 .34 119,100 120,200 118,200 281,555 33,620,242,100
삼성물산우B (02826K) 88,100 100 .11 88,500 89,200 88,000 1,994 175,919,150
팬오션 (028670) 3,685 -250 -6.35 3,900 3,940 3,675 3,536,444 13,302,203,647
케이씨 (029460) 18,400 -50 -.27 18,440 18,520 17,910 6,892 125,888,630
신도리코 (029530) 38,200 -100 -.26 38,300 38,400 38,150 4,859 185,733,375
삼성카드 (029780) 42,750 50 .12 42,400 42,975 42,400 38,916 1,665,549,350
제일기획 (030000) 17,330 -90 -.52 17,320 17,400 17,260 222,793 3,854,368,385
NICE평가정보 (030190) 12,560 60 .48 12,460 12,680 12,460 35,118 442,681,300
KT (030200) 48,850 1300 2.73 47,600 48,950 47,550 365,345 17,962,667,125
다올투자증권 (030210) 3,090 5 .16 3,060 3,180 3,015 153,673 476,203,397
교보증권 (030610) 6,630 -30 -.45 6,650 6,660 6,580 111,404 736,982,970
동원수산 (030720) 4,965 -25 -.5 4,950 4,990 4,935 6,551 32,464,120
신세계인터내셔날 (031430) 10,320 90 .88 10,230 10,370 10,200 62,262 639,550,700
신세계푸드 (031440) 31,800 50 .16 31,500 31,950 31,300 5,390 170,612,800
콤텍시스템 (031820) 606 8 1.34 598 610 597 252,065 152,303,722
롯데관광개발 (032350) 7,850 -40 -.51 7,730 7,960 7,730 191,054 1,500,855,475
황금에스티 (032560) 5,230 100 1.95 5,120 5,250 5,120 26,988 140,182,985
LG유플러스 (032640) 10,690 240 2.3 10,450 10,750 10,440 815,051 8,620,230,985
삼성생명 (032830) 84,100 1000 1.2 82,900 84,600 82,700 237,900 19,926,849,500
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 13,260 160 1.22 13,060 13,300 12,960 43,668 575,138,545
체시스 (033250) 1,137 18 1.61 1,120 1,170 1,117 140,694 159,115,853
유나이티드제약 (033270) 19,250 170 .89 19,190 19,520 19,000 32,233 618,923,760
SJG세종 (033530) 4,185 -45 -1.06 4,200 4,245 4,185 19,974 84,006,024
KT&G (033780) 95,200 -800 -.83 95,500 95,900 94,800 259,338 24,679,083,350
무학 (033920) 6,540 -10 -.15 6,550 6,630 6,530 19,795 129,922,760
두산에너빌리티 (034020) 26,250 700 2.74 26,050 26,950 25,800 9,482,846 250,340,695,600
SBS (034120) 21,700 300 1.4 21,400 21,750 21,250 52,182 1,126,724,100
LG디스플레이 (034220) 9,130 20 .22 9,150 9,200 9,090 798,794 7,294,541,390
파라다이스 (034230) 11,020 -40 -.36 11,060 11,140 10,980 174,099 1,925,724,535
NICE (034310) 11,230 -320 -2.77 11,530 11,540 11,220 77,203 871,034,875
인천도시가스 (034590) 24,600 -50 -.2 24,600 24,650 24,450 4,724 116,122,325
SK (034730) 137,000 0 0 137,100 138,000 136,300 145,307 19,883,080,300
SK우 (03473K) 122,300 0 0 121,700 123,300 121,200 864 105,532,350
한국토지신탁 (034830) 1,006 2 .2 1,006 1,011 1,005 124,284 125,181,514
HS애드 (035000) 7,280 10 .14 7,300 7,310 7,240 9,146 66,448,130
백산 (035150) 14,760 -150 -1.01 15,080 15,080 14,600 83,341 1,230,486,335
강원랜드 (035250) 16,920 130 .77 16,890 17,060 16,790 511,044 8,653,927,825
NAVER (035420) 214,000 1500 .71 212,500 215,500 211,000 409,913 87,673,446,000
신세계 I&C (035510) 12,400 -340 -2.67 12,620 12,740 12,400 147,018 1,842,873,985
카카오 (035720) 44,100 0 0 44,250 44,650 43,450 1,976,354 87,289,086,225
콘텐트리중앙 (036420) 8,660 60 .7 8,540 8,680 8,490 46,809 401,856,820
한국가스공사 (036460) 35,850 -1000 -2.71 37,300 37,550 35,700 1,126,281 40,805,792,625
SNT홀딩스 (036530) 30,050 -1000 -3.22 31,050 31,300 30,050 31,279 948,743,625
엔씨소프트 (036570) 157,800 -1500 -.94 159,500 161,000 157,500 110,931 17,562,235,250
팜스코 (036580) 2,110 10 .48 2,165 2,165 2,100 9,806 20,685,296
YG PLUS (037270) 5,190 150 2.98 5,060 5,280 5,010 1,608,259 8,293,489,230
LG헬로비전 (037560) 2,350 -15 -.63 2,365 2,375 2,345 45,366 106,872,950
광주신세계 (037710) 29,700 -250 -.83 30,050 30,050 29,650 48,491 1,447,393,175
하나투어 (039130) 57,200 1100 1.96 55,500 57,200 55,500 101,438 5,741,189,450
키움증권 (039490) 121,300 2300 1.93 118,500 122,500 118,500 127,434 15,401,541,350
HDC랩스 (039570) 8,890 30 .34 8,780 8,910 8,780 12,056 106,854,480
상신브레이크 (041650) 2,930 -20 -.68 2,975 2,975 2,915 17,878 52,259,345
한화오션 (042660) 71,000 -7000 -8.97 77,600 78,000 70,600 9,440,490 700,574,850,100
HD현대인프라코어 (042670) 9,740 -60 -.61 10,200 10,210 9,650 6,496,396 64,303,149,345
한미반도체 (042700) 90,400 4300 4.99 87,400 90,400 87,000 748,637 66,645,149,200
주연테크 (044380) 341 1 .29 345 347 340 37,329 12,782,681
KSS해운 (044450) 8,860 30 .34 8,860 8,890 8,790 33,079 292,071,485
코스맥스비티아이 (044820) 9,530 60 .63 9,470 9,740 9,410 9,491 89,886,925
대우건설 (047040) 3,490 55 1.6 3,450 3,515 3,450 533,248 1,860,707,364
포스코인터내셔널 (047050) 59,100 300 .51 59,600 62,300 58,700 2,097,291 127,229,812,800
유니온머티리얼 (047400) 2,155 -5 -.23 2,150 2,190 2,140 334,444 720,457,074
한국항공우주 (047810) 82,000 -3000 -3.53 85,400 86,700 79,500 2,862,334 237,656,860,700
동원F&B (049770) 33,000 -50 -.15 33,050 33,100 32,500 33,945 1,116,579,150
우진플라임 (049800) 2,015 -20 -.98 2,010 2,035 2,010 1,779 3,588,415
한전KPS (051600) 41,450 600 1.47 41,000 41,850 41,000 143,544 5,958,764,100
진양화학 (051630) 4,000 -50 -1.23 4,050 4,110 3,980 74,754 299,567,912
LG생활건강 (051900) 330,000 7000 2.17 323,000 332,500 320,500 44,548 14,567,238,250
LG생활건강우 (051905) 127,700 2100 1.67 125,900 128,300 125,100 6,335 803,036,900
LG화학 (051910) 251,000 13000 5.46 240,000 253,500 238,000 309,456 76,512,035,750
LG화학우 (051915) 118,400 5900 5.24 113,200 118,400 112,700 83,923 9,734,775,950
한전기술 (052690) 63,800 1000 1.59 62,900 64,900 62,900 83,883 5,379,503,850
스카이라이프 (053210) 4,420 -10 -.23 4,430 4,430 4,390 15,675 69,038,147
한미글로벌 (053690) 16,710 20 .12 16,910 17,310 16,660 83,228 1,402,426,315
테이팩스 (055490) 13,940 30 .22 13,900 14,170 13,850 3,723 51,892,495
신한지주 (055550) 45,150 150 .33 45,000 45,550 44,750 1,183,350 53,422,611,775
현대홈쇼핑 (057050) 50,300 -400 -.79 50,700 50,700 50,000 12,452 626,847,950
포스코스틸리온 (058430) 45,350 550 1.23 44,650 47,200 44,450 369,362 16,848,912,525
세아홀딩스 (058650) 94,500 -1000 -1.05 95,400 96,800 94,500 117 11,137,600
다스코 (058730) 3,065 0 0 3,100 3,120 3,055 65,931 203,339,018
KTcs (058850) 2,705 0 0 2,705 2,720 2,695 95,385 258,211,538
KTis (058860) 2,605 0 0 2,610 2,615 2,590 57,674 150,095,771
HL홀딩스 (060980) 37,150 350 .95 36,800 37,150 36,450 11,362 418,176,600
산일전기 (062040) 60,700 -300 -.49 62,300 62,600 60,100 309,567 18,960,133,400
종근당바이오 (063160) 20,050 -100 -.5 20,100 20,300 19,990 9,091 182,616,435
현대로템 (064350) 94,300 2100 2.28 95,000 102,500 92,500 5,182,304 507,098,774,450
LG씨엔에스 (064400) 52,200 1500 2.96 51,200 52,900 51,000 982,245 51,354,863,200
SNT모티브 (064960) 24,250 -100 -.41 24,700 24,700 24,100 48,455 1,178,221,775
LG전자 (066570) 82,200 400 .49 82,700 84,700 81,900 860,939 71,665,072,400
LG전자우 (066575) 39,100 300 .77 39,050 39,450 38,875 29,276 1,144,200,375
엘앤에프 (066970) 75,500 -4300 -5.39 79,500 79,500 74,300 898,360 68,342,342,300
세이브존I&C (067830) 2,205 20 .92 2,185 2,225 2,180 41,147 90,588,165
셀트리온 (068270) 186,900 3500 1.91 183,700 187,200 183,700 459,108 85,554,335,350
삼성출판사 (068290) 15,250 420 2.83 14,790 15,350 14,790 17,267 263,162,720
TKG휴켐스 (069260) 16,050 20 .12 16,010 16,120 15,980 38,904 622,990,895
대호에이엘 (069460) 1,280 8 .63 1,273 1,336 1,237 620,717 811,129,449
대웅제약 (069620) 120,200 -700 -.58 120,600 123,200 119,400 24,789 2,997,966,050
한세엠케이 (069640) 1,120 -9 -.8 1,115 1,156 1,115 5,862 6,589,501
DSR제강 (069730) 3,530 5 .14 3,550 3,580 3,495 78,675 277,159,904
현대백화점 (069960) 59,600 -600 -1 59,200 60,300 59,000 46,328 2,758,994,500
모나용평 (070960) 3,875 -65 -1.65 3,940 4,080 3,820 323,076 1,263,204,054
한국금융지주 (071050) 74,800 1000 1.36 73,500 75,500 73,500 92,402 6,909,406,350
한국금융지주우 (071055) 54,000 200 .37 53,900 54,500 53,700 12,662 684,836,450
하이스틸 (071090) 4,055 -55 -1.34 4,100 4,100 4,025 789,432 3,199,680,165
지역난방공사 (071320) 49,150 -950 -1.9 49,900 50,100 48,450 28,923 1,421,082,650
롯데하이마트 (071840) 7,660 -30 -.39 7,690 7,740 7,600 20,867 159,839,005
코아스 (071950) 10,090 -10 -.1 10,500 10,500 9,650 17,502 174,094,420
HD현대마린엔진 (071970) 27,700 -1700 -5.78 29,150 29,650 27,400 1,589,921 45,531,476,300
유엔젤 (072130) 5,830 10 .17 5,820 6,050 5,700 306,282 1,792,075,675
농심홀딩스 (072710) 65,000 -500 -.76 64,700 65,800 64,600 6,668 433,399,350
금호타이어 (073240) 4,890 5 .1 4,880 4,950 4,855 152,669 746,128,782
이엔플러스 (074610) 765 -20 -2.55 784 818 764 481,474 376,833,987
새론오토모티브 (075180) 3,460 -35 -1 3,475 3,530 3,445 6,388 22,197,890
세진중공업 (075580) 7,640 -220 -2.8 7,930 8,040 7,520 999,604 7,806,415,865
유니퀘스트 (077500) 6,670 590 9.7 6,200 7,230 6,100 3,569,498 24,588,790,155
STX엔진 (077970) 24,400 -1750 -6.69 26,350 26,550 24,200 752,216 19,109,817,100
텔코웨어 (078000) 8,980 -20 -.22 9,220 9,260 8,980 4,652 42,015,340
에이블씨엔씨 (078520) 7,260 170 2.4 7,060 7,330 7,060 73,049 528,336,300
GS (078930) 36,800 300 .82 36,450 36,950 36,450 215,931 7,921,884,750
GS우 (078935) 36,150 -150 -.41 36,300 36,300 36,100 6,463 233,885,700
CJ CGV (079160) 4,980 -10 -.2 4,990 5,020 4,965 141,220 704,015,913
현대리바트 (079430) 7,240 -110 -1.5 7,350 7,400 7,240 65,020 475,684,030
LIG넥스원 (079550) 280,500 -28500 -9.22 307,500 317,000 277,000 724,848 213,114,684,360
전진건설로봇 (079900) 55,700 -1300 -2.28 60,000 60,000 55,100 576,313 33,255,173,300
휴비스 (079980) 2,585 -60 -2.27 2,645 2,665 2,580 75,504 196,484,620
일진다이아 (081000) 11,680 130 1.13 11,760 11,760 11,440 11,615 134,428,665
휠라홀딩스 (081660) 35,950 -1300 -3.49 36,750 37,550 35,900 146,772 5,348,311,505
동양생명 (082640) 5,060 65 1.3 5,010 5,060 4,905 233,828 1,162,493,002
한화엔진 (082740) 23,400 -1600 -6.4 25,100 25,950 23,200 3,789,549 92,986,805,600
그린케미칼 (083420) 6,390 30 .47 6,290 6,490 6,290 43,397 277,763,955
대한제강 (084010) 15,710 80 .51 15,510 15,770 15,510 30,457 477,622,170
동양고속 (084670) 7,190 0 0 7,190 7,290 7,130 2,840 20,419,830
이월드 (084680) 1,337 2 .15 1,320 1,353 1,320 100,720 134,821,203
대상홀딩스 (084690) 11,370 140 1.25 11,200 11,880 11,200 450,750 5,199,274,585
대상홀딩스우 (084695) 21,600 150 .7 21,200 22,400 21,050 14,347 310,625,450
TBH글로벌 (084870) 1,123 0 0 1,113 1,138 1,109 24,545 27,618,341
엔케이 (085310) 919 -2 -.22 913 967 913 288,390 270,884,440
미래에셋생명 (085620) 4,480 10 .22 4,500 4,540 4,472 18,568 83,403,404
현대글로비스 (086280) 121,500 -1800 -1.46 123,100 124,700 120,500 270,173 32,946,091,950
하나금융지주 (086790) 60,500 1700 2.89 59,200 60,700 59,100 1,150,668 69,238,488,298
이리츠코크렙 (088260) 4,275 -5 -.12 4,335 4,335 4,265 20,848 89,170,873
한화생명 (088350) 2,675 120 4.7 2,560 2,730 2,555 1,944,968 5,140,661,209
진도 (088790) 1,820 7 .39 1,800 1,825 1,800 18,196 33,103,657
맥쿼리인프라 (088980) 11,020 -130 -1.17 11,180 11,180 11,010 942,487 10,426,001,915
HDC현대EP (089470) 3,570 30 .85 3,525 3,577 3,520 21,199 75,467,440
제주항공 (089590) 7,060 30 .43 7,030 7,060 7,010 108,424 762,801,845
롯데렌탈 (089860) 28,900 -200 -.69 29,100 29,100 28,500 70,699 2,033,237,475
평화산업 (090080) 1,209 -40 -3.2 1,249 1,255 1,201 769,352 938,433,111
노루페인트 (090350) 7,580 30 .4 7,550 7,680 7,520 14,417 109,423,210
노루페인트우 (090355) 12,070 -100 -.82 12,000 12,100 12,000 539 6,504,250
메타랩스 (090370) 1,394 10 .72 1,377 1,625 1,369 585,406 890,392,640
아모레퍼시픽 (090430) 113,500 700 .62 113,000 114,100 112,400 187,804 21,276,396,200
아모레퍼시픽우 (090435) 35,050 200 .57 34,700 35,100 34,650 17,900 623,612,675
비에이치 (090460) 15,220 330 2.22 14,960 15,250 14,870 172,014 2,595,773,350
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,440 10 .41 2,430 2,480 2,420 732,584 1,796,275,157
디아이씨 (092200) 4,555 60 1.33 4,550 4,690 4,520 369,913 1,693,175,631
KEC (092220) 788 12 1.55 780 800 777 287,826 227,401,717
KPX홀딩스 (092230) 55,200 100 .18 55,300 55,400 54,900 2,204 121,260,100
기신정기 (092440) 2,420 5 .21 2,415 2,420 2,400 6,269 15,081,725
동양피스톤 (092780) 4,590 20 .44 4,655 4,655 4,535 3,338 15,240,040
넥스틸 (092790) 15,450 -1570 -9.22 17,020 17,420 15,230 4,871,220 78,125,070,010
LF (093050) 15,130 -50 -.33 15,180 15,260 15,000 64,954 980,590,150
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,140 30 1.42 2,130 2,205 2,085 496,897 1,071,028,749
후성 (093370) 4,615 170 3.82 4,450 4,620 4,430 311,533 1,416,034,818
효성ITX (094280) 11,850 10 .08 11,850 11,880 11,810 3,046 36,028,030
맵스리얼티1 (094800) 4,240 20 .47 4,300 4,300 4,230 24,624 104,476,304
AJ네트웍스 (095570) 3,860 -60 -1.53 3,895 3,925 3,850 109,171 423,382,502
웅진씽크빅 (095720) 1,545 -2 -.13 1,547 1,565 1,541 51,635 79,929,945
JW홀딩스 (096760) 3,025 5 .17 3,025 3,065 3,020 74,283 226,012,890
SK이노베이션 (096770) 138,600 4200 3.13 134,100 138,600 133,100 390,033 53,229,137,350
SK이노베이션우 (096775) 81,400 500 .62 80,900 81,900 79,700 2,528 205,540,100
HJ중공업 (097230) 7,820 -730 -8.54 8,430 8,730 7,740 4,386,489 36,027,542,940
엠씨넥스 (097520) 24,750 350 1.43 24,500 24,900 24,000 122,240 2,995,311,275
CJ제일제당 (097950) 257,500 500 .19 257,000 262,500 257,000 57,472 14,897,874,000
CJ제일제당 우 (097955) 133,700 900 .68 133,400 134,200 132,500 2,336 311,139,700
SK오션플랜트 (100090) 15,320 130 .86 15,160 15,700 14,950 212,170 3,289,702,160
비상교육 (100220) 4,835 0 0 4,835 4,925 4,825 12,407 60,335,223
진양홀딩스 (100250) 3,020 0 0 3,030 3,030 2,995 20,187 60,707,285
SNT에너지 (100840) 31,850 -2300 -6.73 34,650 35,900 31,500 509,896 17,120,941,950
인바이오젠 (101140) 7,080 -160 -2.21 7,040 7,590 7,020 7,273 52,193,530
해태제과식품 (101530) 6,200 -140 -2.21 6,430 6,430 6,120 133,816 834,330,775
동성케미컬 (102260) 3,905 100 2.63 3,825 3,920 3,825 40,321 156,767,459
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,850 120 1.02 11,610 11,850 11,610 23,086 270,760,035
풍산 (103140) 61,500 -3900 -5.96 65,100 66,100 60,500 726,717 46,136,931,100
일진전기 (103590) 26,750 -250 -.93 27,250 27,400 26,650 388,032 10,483,938,825
한국철강 (104700) 8,120 20 .25 8,030 8,140 7,980 31,513 253,782,600
KB금융 (105560) 76,900 -500 -.65 77,800 78,100 76,400 1,425,883 109,738,926,450
한세실업 (105630) 12,170 -200 -1.62 12,290 12,450 12,140 75,534 923,966,065
우진 (105840) 7,720 30 .39 7,780 7,930 7,690 114,096 887,791,155
미원홀딩스 (107590) 72,600 -300 -.41 72,800 72,800 72,600 75 5,456,900
LX세미콘 (108320) 57,900 100 .17 57,900 58,200 57,500 36,028 2,082,514,850
LX하우시스 (108670) 30,500 -50 -.16 30,300 30,650 30,300 9,735 296,119,725
LX하우시스우 (108675) 18,020 70 .39 18,200 18,200 17,950 368 6,612,650
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,830 10 .13 7,800 7,890 7,780 17,920 140,646,235
동인기연 (111380) 15,780 470 3.07 15,270 15,780 15,270 7,820 121,878,930
영원무역 (111770) 46,650 0 0 46,150 47,800 46,150 37,491 1,772,817,075
씨에스윈드 (112610) 36,250 250 .69 35,900 36,650 35,850 131,443 4,765,025,775
GKL (114090) 11,130 50 .45 11,010 11,130 11,010 31,327 347,499,960
대성에너지 (117580) 7,930 10 .13 7,890 8,000 7,890 22,757 180,500,495
메타케어 (118000) 296 1 .34 296 302 282 205,308 60,200,988
KC코트렐 (119650) 483 8 1.68 499 499 475 62,000 29,918,322
조선선재 (120030) 99,500 -200 -.2 99,700 101,000 99,100 1,636 163,798,150
코오롱인더 (120110) 32,100 -300 -.93 32,450 32,750 32,000 91,547 2,958,564,700
코오롱인더우 (120115) 19,640 20 .1 19,630 19,750 19,560 2,033 39,928,250
아이마켓코리아 (122900) 7,870 0 0 7,890 7,970 7,810 30,756 241,387,440
한국화장품 (123690) 6,910 200 2.98 6,720 6,970 6,610 98,645 676,926,770
SJM (123700) 2,930 10 .34 2,910 2,950 2,910 8,302 24,285,560
한국자산신탁 (123890) 2,515 -10 -.4 2,535 2,535 2,515 91,318 230,211,419
현대퓨처넷 (126560) 3,365 -20 -.59 3,370 3,410 3,350 141,168 476,930,351
수산인더스트리 (126720) 20,450 200 .99 20,400 20,800 20,250 13,619 278,952,850
대성산업 (128820) 3,330 5 .15 3,325 3,360 3,300 54,439 181,355,465
한미약품 (128940) 243,000 -1000 -.41 244,500 247,000 242,500 52,739 12,875,117,000
인터지스 (129260) 2,480 -40 -1.59 2,510 2,530 2,460 123,103 306,329,355
한전산업 (130660) 10,800 100 .93 10,890 11,080 10,800 125,884 1,375,165,110
화인베스틸 (133820) 1,092 -29 -2.59 1,147 1,198 1,092 128,810 142,500,830
미원화학 (134380) 77,900 -800 -1.02 77,400 78,300 77,400 55 4,267,300
시디즈 (134790) 24,550 350 1.45 24,250 24,600 24,250 338 8,264,450
선진 (136490) 5,800 30 .52 5,700 5,850 5,600 48,207 277,837,225
에스디바이오센서 (137310) 9,880 -30 -.3 9,900 10,025 9,860 52,366 519,948,180
메리츠금융지주 (138040) 118,500 400 .34 117,400 118,700 116,800 224,835 26,511,002,350
코오롱ENP (138490) 6,030 50 .84 5,960 6,080 5,960 34,167 205,810,555
BNK금융지주 (138930) 10,540 190 1.84 10,250 10,640 10,250 751,637 7,906,323,485
DGB금융지주 (139130) 8,840 110 1.26 8,710 8,870 8,710 264,490 2,331,980,485
이마트 (139480) 82,300 -1300 -1.56 83,300 85,800 80,800 320,355 26,614,880,250
아주스틸 (139990) 4,245 5 .12 4,240 4,290 4,210 21,713 91,930,351
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,899 -1 -.05 1,909 1,915 1,899 1,501 2,857,689
다이나믹디자인 (145210) 813 26 3.3 792 835 790 531,157 428,640,642
케이탑리츠 (145270) 986 -1 -.1 990 995 982 30,318 29,878,732
덴티움 (145720) 61,400 700 1.15 60,400 61,700 60,400 19,614 1,202,264,200
삼양사 (145990) 45,150 -50 -.11 45,050 45,350 44,900 4,878 219,930,750
삼양사우 (145995) 29,300 0 0 29,100 29,300 29,100 445 12,992,200
한국ANKOR유전 (152550) 286 0 0 285 288 285 639,160 182,899,063
DSR (155660) 3,955 -15 -.38 3,955 3,990 3,950 7,424 29,451,630
애경케미칼 (161000) 7,450 170 2.34 7,290 7,560 7,280 180,819 1,344,741,635
한국타이어앤테크놀로지 (161390) 39,400 600 1.55 38,650 39,650 38,550 233,332 9,143,702,200
한국콜마 (161890) 64,800 3300 5.37 61,800 65,900 61,400 411,224 26,570,635,500
동일고무벨트 (163560) 7,480 -90 -1.19 7,670 7,670 7,470 32,119 242,269,860
한국패러랠 (168490) 105 0 0 105 106 104 1,228,647 128,224,788
동아에스티 (170900) 47,100 700 1.51 46,700 47,700 46,550 27,438 1,292,088,875
JB금융지주 (175330) 16,710 130 .78 16,300 16,840 16,300 324,283 5,384,863,545
PI첨단소재 (178920) 18,910 160 .85 18,810 19,310 18,610 119,349 2,267,713,245
한진칼 (180640) 83,000 1100 1.34 80,800 85,300 80,600 62,719 5,223,626,350
한진칼우 (18064K) 23,800 250 1.06 23,550 23,800 23,300 436 10,275,850
NHN (181710) 18,500 -340 -1.8 18,890 19,100 18,330 83,111 1,537,158,000
아세아시멘트 (183190) 10,500 160 1.55 10,370 10,550 10,330 48,581 508,306,155
종근당 (185750) 78,100 300 .39 77,800 79,000 77,700 20,132 1,577,083,200
더블유게임즈 (192080) 47,600 1650 3.59 46,050 48,000 46,050 57,303 2,717,441,150
쿠쿠홀딩스 (192400) 22,450 250 1.13 22,200 22,650 21,900 16,782 374,885,100
드림텍 (192650) 7,110 10 .14 7,100 7,170 7,060 88,790 631,169,400
코스맥스 (192820) 178,800 4300 2.46 175,000 184,400 173,800 120,601 21,773,644,550
제이에스코퍼레이션 (194370) 16,500 -300 -1.79 16,790 16,790 15,510 154,672 2,523,176,915
해성디에스 (195870) 30,000 2550 9.29 27,450 30,050 27,350 147,389 4,322,633,900
서연이화 (200880) 12,540 -90 -.71 12,650 12,700 12,450 116,551 1,459,552,195
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 41,050 -1050 -2.49 41,800 42,000 40,700 189,669 7,809,073,575
삼성바이오로직스 (207940) 1,079,000 11000 1.03 1,065,000 1,086,000 1,060,000 55,883 60,197,736,000
디와이파워 (210540) 12,560 -60 -.48 12,800 13,000 12,530 38,900 492,516,130
SK디앤디 (210980) 8,370 50 .6 8,300 8,560 8,220 111,976 944,214,935
한솔제지 (213500) 8,800 -110 -1.23 8,840 8,890 8,750 78,831 692,844,840
이노션 (214320) 18,450 50 .27 18,430 18,460 18,370 22,796 419,911,525
금호에이치티 (214330) 604 4 .67 600 608 599 163,075 98,328,710
경보제약 (214390) 6,310 -130 -2.02 6,390 6,390 6,050 28,459 175,727,345
토니모리 (214420) 8,720 590 7.26 8,210 9,300 8,130 5,951,300 52,812,154,545
잇츠한불 (226320) 11,230 80 .72 11,250 11,440 11,140 16,319 184,483,835
현대코퍼레이션홀딩스 (227840) 10,380 0 0 10,380 10,540 10,380 7,758 80,728,805
LS에코에너지 (229640) 34,400 -550 -1.57 34,950 35,250 34,350 136,603 4,738,923,325
JW생명과학 (234080) 11,000 510 4.86 10,790 11,020 10,650 129,340 1,406,702,765
두산밥캣 (241560) 51,300 1000 1.99 51,000 52,700 50,400 470,490 24,343,883,800
화승엔터프라이즈 (241590) 8,350 -100 -1.18 8,490 8,530 8,210 326,128 2,719,791,430
에이플러스에셋 (244920) 4,000 0 0 4,025 4,025 3,965 24,078 96,018,527
솔루엠 (248070) 17,800 710 4.15 17,010 18,060 17,010 139,352 2,458,061,895
샘표식품 (248170) 26,500 -150 -.56 26,700 26,800 26,350 22,434 594,524,525
일동제약 (249420) 11,080 10 .09 11,150 11,230 11,050 35,087 389,751,725
넷마블 (251270) 39,250 -850 -2.12 39,950 40,400 38,450 278,726 10,923,765,925
크래프톤 (259960) 345,500 -500 -.14 346,000 350,000 344,000 103,896 35,988,337,000
크라운제과 (264900) 8,030 0 0 8,030 8,100 7,990 5,654 45,379,905
크라운제과우 (26490K) 9,230 -150 -1.6 9,280 9,380 9,210 947 8,754,270
HD현대 (267250) 75,000 1200 1.63 73,900 75,700 73,500 121,758 9,135,167,250
HD현대일렉트릭 (267260) 341,500 11500 3.48 335,000 349,500 326,000 382,397 129,865,478,750
HD현대건설기계 (267270) 74,500 -2400 -3.12 79,800 79,900 74,400 282,429 21,634,949,250
경동도시가스 (267290) 17,470 10 .06 17,500 17,510 17,460 2,769 48,417,470
아시아나IDT (267850) 11,180 -20 -.18 11,120 11,260 11,120 3,883 43,541,800
미원에스씨 (268280) 146,500 -500 -.34 147,000 147,000 145,900 255 37,281,600
오리온 (271560) 108,200 -1000 -.92 108,100 109,700 108,100 83,908 9,146,284,300
일진하이솔루스 (271940) 14,540 180 1.25 14,300 14,540 14,280 35,289 507,601,420
제일약품 (271980) 10,530 -20 -.19 10,550 10,690 10,500 7,750 81,754,215
한화시스템 (272210) 35,250 -2750 -7.24 37,800 38,650 34,750 9,334,894 344,143,196,325
진에어 (272450) 9,710 -90 -.92 9,800 9,960 9,710 192,910 1,882,423,230
삼양패키징 (272550) 14,230 50 .35 14,340 14,340 14,150 4,926 70,093,535
에이피알 (278470) 67,500 1700 2.58 65,200 68,900 64,900 919,248 61,970,073,000
롯데웰푸드 (280360) 116,500 300 .26 115,600 118,500 115,300 13,402 1,565,796,900
케이씨텍 (281820) 35,000 1650 4.95 33,200 35,400 33,200 95,716 3,325,959,675
BGF리테일 (282330) 104,400 -300 -.29 104,300 105,300 103,000 25,558 2,668,097,350
쿠쿠홈시스 (284740) 21,050 -100 -.47 21,550 21,550 20,950 21,674 459,586,050
SK케미칼 (285130) 41,950 150 .36 41,550 42,050 41,500 27,108 1,132,713,300
SK케미칼우 (28513K) 20,200 150 .75 19,760 20,250 19,760 3,043 60,839,515
롯데이노베이트 (286940) 19,730 30 .15 19,700 19,970 19,590 11,502 227,757,115
하나제약 (293480) 10,310 30 .29 10,310 10,360 10,300 10,088 104,140,245
신한알파리츠 (293940) 5,860 -100 -1.68 5,990 5,990 5,840 180,447 1,065,321,675
HDC현대산업개발 (294870) 20,650 -300 -1.43 20,900 21,750 20,500 456,391 9,607,910,630
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 239,000 2500 1.06 235,000 241,500 235,000 7,365 1,756,533,500
효성중공업 (298040) 426,000 3000 .71 423,000 432,500 422,000 51,073 21,840,190,500
HS효성첨단소재 (298050) 189,100 4000 2.16 185,100 190,000 184,200 7,838 1,468,149,850
에어부산 (298690) 2,205 5 .23 2,215 2,240 2,200 63,783 141,198,645
한일시멘트 (300720) 16,500 150 .92 16,350 16,950 16,290 150,754 2,519,210,150
SK바이오사이언스 (302440) 41,050 400 .98 41,050 41,250 40,600 151,107 6,190,973,650
세아제강 (306200) 193,700 200 .1 199,200 208,000 190,700 95,644 19,198,032,500
현대오토에버 (307950) 134,800 5200 4.01 129,600 137,500 129,600 75,336 10,151,237,600
씨티알모빌리티 (308170) 5,630 0 0 5,590 5,730 5,590 3,927 22,189,530
우리금융지주 (316140) 15,990 10 .06 15,940 16,140 15,920 1,784,582 28,551,614,830
자이에스앤디 (317400) 3,260 5 .15 3,260 3,280 3,240 13,090 42,624,345
HD현대에너지솔루션 (322000) 25,250 -400 -1.56 25,700 25,900 25,200 57,485 1,468,435,400
카카오뱅크 (323410) 22,950 400 1.77 22,450 23,100 22,400 276,113 6,289,810,025
SK바이오팜 (326030) 105,500 400 .38 105,200 106,600 104,700 100,288 10,588,245,450
HD현대중공업 (329180) 296,000 -1500 -.5 297,500 311,500 294,000 358,233 108,500,659,250
롯데리츠 (330590) 3,400 -50 -1.45 3,490 3,490 3,370 264,688 902,242,267
이지스밸류리츠 (334890) 4,375 15 .34 4,370 4,495 4,370 95,790 423,417,800
두산퓨얼셀 (336260) 15,840 50 .32 15,790 16,100 15,780 117,199 1,869,227,880
두산퓨얼셀1우 (33626K) 4,600 0 0 4,555 4,645 4,555 4,830 22,181,305
두산퓨얼셀2우B (33626L) 7,680 10 .13 7,670 7,720 7,600 843 6,452,300
솔루스첨단소재 (336370) 9,220 -20 -.22 9,320 9,400 9,150 89,294 828,252,675
솔루스첨단소재1우 (33637K) 1,967 -12 -.61 1,975 1,979 1,940 20,152 39,338,566
솔루스첨단소재2우B (33637L) 3,975 -75 -1.85 4,015 4,015 3,945 4,179 16,574,925
NH프라임리츠 (338100) 4,520 0 0 4,520 4,530 4,490 14,719 66,424,951
교촌에프앤비 (339770) 5,770 0 0 5,770 5,900 5,690 81,516 470,012,085
KCC글라스 (344820) 31,700 100 .32 31,650 31,850 31,550 29,223 926,572,350
제이알글로벌리츠 (348950) 2,610 -10 -.38 2,610 2,625 2,585 446,783 1,163,243,121
이지스레지던스리츠 (350520) 4,140 10 .24 4,170 4,170 4,100 25,842 106,454,115
하이브 (352820) 233,000 -4000 -1.69 236,000 238,000 231,000 212,297 49,699,290,250
대덕전자 (353200) 17,570 760 4.52 17,280 17,630 16,770 298,302 5,183,989,215
대덕전자1우 (35320K) 7,950 -50 -.63 8,000 8,010 7,940 4,045 32,236,490
코람코라이프인프라리츠 (357120) 4,390 -65 -1.46 4,415 4,480 4,390 61,301 271,197,935
미래에셋맵스리츠 (357250) 2,660 -15 -.56 2,655 2,690 2,655 26,955 71,847,865
마스턴프리미어리츠 (357430) 1,505 -2 -.13 1,533 1,533 1,503 61,764 92,974,656
SK아이이테크놀로지 (361610) 26,850 550 2.09 26,300 27,300 26,100 127,800 3,421,099,525
티와이홀딩스 (363280) 2,315 -25 -1.07 2,305 2,355 2,305 26,355 61,174,482
티와이홀딩스우 (36328K) 3,825 -45 -1.16 3,870 3,870 3,825 407 1,561,245
ESR켄달스퀘어리츠 (365550) 4,810 -25 -.52 4,835 4,880 4,775 89,647 432,309,321
한컴라이프케어 (372910) 3,450 85 2.53 3,365 3,545 3,360 352,722 1,221,086,721
LG에너지솔루션 (373220) 348,500 7500 2.2 344,000 349,500 341,500 189,492 65,597,391,750
DL이앤씨 (375500) 45,200 750 1.69 44,350 46,900 44,350 283,768 13,040,667,975
DL이앤씨우 (37550K) 17,530 330 1.92 16,930 17,850 16,930 9,202 161,874,065
DL이앤씨2우(전환) (37550L) 27,950 800 2.95 26,350 28,200 26,350 6,617 185,110,500
디앤디플랫폼리츠 (377190) 3,215 -35 -1.08 3,210 3,265 3,200 51,620 166,298,987
카카오페이 (377300) 31,100 300 .97 30,800 31,200 30,350 141,812 4,381,017,025
바이오노트 (377740) 4,825 25 .52 4,800 4,850 4,800 25,396 122,543,175
화승알앤에이 (378850) 3,230 65 2.05 3,160 3,230 3,130 85,514 272,347,355
케이카 (381970) 12,730 40 .32 12,690 12,800 12,620 35,965 456,884,035
F&F (383220) 70,900 -100 -.14 71,200 72,400 70,300 45,365 3,237,896,150
LX홀딩스 (383800) 6,550 0 0 6,530 6,580 6,530 118,166 774,075,025
LX홀딩스1우 (38380K) 8,030 10 .12 7,810 8,100 7,810 2,748 21,681,470
SK리츠 (395400) 4,955 -55 -1.1 5,010 5,060 4,920 317,640 1,576,210,578
미래에셋글로벌리츠 (396690) 2,785 0 0 2,765 2,800 2,760 38,874 108,139,167
NH올원리츠 (400760) 3,570 -25 -.7 3,550 3,590 3,515 56,037 198,308,465
SK스퀘어 (402340) 92,000 4300 4.9 87,800 92,500 87,800 235,064 21,415,391,900
쏘카 (403550) 14,320 10 .07 14,310 14,490 14,110 1,291 18,446,350
신한서부티엔디리츠 (404990) 3,000 -95 -3.07 3,085 3,085 2,975 325,766 977,727,682
KB발해인프라 (415640) 7,400 160 2.21 7,260 7,420 7,260 64,416 473,208,890
코람코더원리츠 (417310) 4,930 -10 -.2 4,940 4,965 4,895 20,424 100,889,137
KB스타리츠 (432320) 3,620 -115 -3.08 3,735 3,755 3,555 139,396 503,113,590
HD현대마린솔루션 (443060) 139,800 1500 1.08 139,000 145,200 138,500 175,331 24,949,099,650
유니드비티플러스 (446070) 3,885 15 .39 3,870 3,990 3,865 27,565 107,810,456
삼성FN리츠 (448730) 4,635 0 0 4,640 4,655 4,595 28,066 129,874,769
에코프로머티 (450080) 74,200 -100 -.13 76,000 76,900 74,100 537,729 40,457,363,850
코오롱모빌리티그룹 (450140) 2,730 125 4.8 2,575 2,920 2,575 7,224,037 20,032,213,495
코오롱모빌리티그룹우 (45014K) 4,490 0 0 4,540 4,615 4,410 6,214 28,133,945
한화리츠 (451800) 3,725 -10 -.27 3,730 3,735 3,690 335,692 1,247,540,141
한화갤러리아 (452260) 1,247 18 1.46 1,229 1,265 1,227 771,760 961,645,403
한화갤러리아우 (45226K) 2,435 -45 -1.81 2,480 2,480 2,410 2,914 7,127,910
현대그린푸드 (453340) 13,630 -120 -.87 13,760 13,820 13,530 34,000 463,679,220
두산로보틱스 (454910) 62,700 0 0 63,100 63,750 62,400 170,443 10,741,597,900
OCI (456040) 59,400 1000 1.71 58,800 59,600 58,500 20,666 1,223,927,950
이수스페셜티케미컬 (457190) 52,000 1400 2.77 50,900 52,700 49,750 459,900 23,408,810,450
동국씨엠 (460850) 7,000 60 .86 6,880 7,010 6,870 75,180 523,024,525
동국제강 (460860) 9,790 350 3.71 9,400 9,900 9,360 398,420 3,864,734,090
조선내화 (462520) 14,400 -10 -.07 14,490 14,500 14,330 3,647 52,607,050
시프트업 (462870) 55,300 800 1.47 54,600 56,200 54,500 129,849 7,201,550,250
STX그린로지스 (465770) 8,300 -210 -2.47 8,450 8,590 8,290 79,086 665,789,445
SK이터닉스 (475150) 14,640 140 .97 14,590 14,960 14,550 190,846 2,814,326,115
더본코리아 (475560) 28,650 150 .53 28,600 28,750 28,500 43,113 1,234,105,375
신한글로벌액티브리츠 (481850) 1,550 -8 -.51 1,558 1,569 1,535 73,702 114,254,561
엠앤씨솔루션 (484870) 77,000 -9100 -10.57 85,500 88,900 76,000 269,795 21,940,141,000
HS효성 (487570) 30,750 500 1.65 30,300 30,950 30,100 4,794 146,978,100
한화비전 (489790) 53,900 4550 9.22 49,500 59,100 49,150 10,904,639 602,705,882,100
GS피앤엘 (499790) 19,420 90 .47 19,430 19,480 19,000 77,257 1,479,748,520
엘브이엠씨홀딩스 (900140) 1,685 0 0 1,700 1,711 1,680 331,620 560,875,213
프레스티지바이오파마 (950210) 13,630 300 2.25 13,330 13,630 13,290 30,589 413,957,345

Leave a Comment