KOSPI 20250314

KOSPI 일별 조회 데이터 [962] (2025-03-14)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,180 20 .32 6,160 6,200 6,150 27,171 167,711,700
KR모터스 (000040) 396 1 .25 397 399 391 62,377 24,514,007
경방 (000050) 6,580 60 .92 6,560 6,590 6,520 3,869 25,415,505
삼양홀딩스 (000070) 60,300 400 .67 60,100 61,000 60,000 23,119 1,395,418,300
삼양홀딩스우 (000075) 59,400 0 0 59,400 59,500 58,800 172 10,189,800
하이트진로 (000080) 19,270 -100 -.52 19,350 19,360 19,120 90,643 1,743,264,645
하이트진로2우B (000087) 15,200 30 .2 15,220 15,220 15,140 222 3,370,600
유한양행 (000100) 124,800 4400 3.65 120,100 126,300 118,500 1,020,934 126,530,048,050
유한양행우 (000105) 109,500 3400 3.2 105,300 109,600 105,300 7,462 809,496,350
CJ대한통운 (000120) 90,400 100 .11 89,900 92,300 89,900 41,134 3,731,339,700
하이트진로홀딩스 (000140) 8,530 10 .12 8,520 8,570 8,500 5,595 47,743,720
하이트진로홀딩스우 (000145) 10,180 -10 -.1 10,180 10,180 10,180 74 753,320
두산 (000150) 342,000 11000 3.32 326,500 344,000 326,500 95,107 32,058,126,750
두산우 (000155) 152,300 1700 1.13 148,300 153,400 148,300 9,188 1,393,705,500
두산2우B (000157) 139,000 2900 2.13 136,100 139,400 136,100 2,283 314,417,500
성창기업지주 (000180) 1,303 3 .23 1,305 1,306 1,291 25,654 33,238,694
DL (000210) 35,000 -700 -1.96 35,600 36,700 34,900 51,524 1,827,871,400
DL우 (000215) 19,300 -20 -.1 19,320 19,840 19,250 1,516 29,430,830
유유제약 (000220) 4,420 15 .34 4,415 4,465 4,365 41,164 181,241,982
유유제약1우 (000225) 4,795 25 .52 4,825 4,830 4,740 11,075 53,057,890
유유제약2우B (000227) 9,590 0 0 9,700 9,700 9,590 77 738,980
일동홀딩스 (000230) 6,140 30 .49 6,110 6,170 6,010 14,467 88,314,890
한국앤컴퍼니 (000240) 16,110 -150 -.92 16,190 16,300 16,000 85,744 1,379,590,635
기아 (000270) 99,500 -900 -.9 100,000 100,600 99,400 1,408,638 140,679,015,327
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,030 70 .5 13,960 14,190 13,850 10,096 141,495,375
노루홀딩스우 (000325) 28,000 0 0 28,000 28,100 27,600 93 2,585,350
한화손해보험 (000370) 4,105 -95 -2.26 4,210 4,225 4,090 456,041 1,883,137,733
삼화페인트 (000390) 6,220 20 .32 6,180 6,280 6,180 10,564 65,542,655
롯데손해보험 (000400) 1,839 -13 -.7 1,849 1,849 1,825 124,910 228,873,969
대원강업 (000430) 3,655 -35 -.95 3,665 3,700 3,610 88,054 321,918,215
CR홀딩스 (000480) 5,310 -20 -.38 5,320 5,350 5,270 14,930 79,143,990
대동 (000490) 12,200 -80 -.65 12,300 12,360 12,020 235,654 2,874,873,965
가온전선 (000500) 53,900 4050 8.12 50,600 54,700 50,500 190,153 10,090,652,300
삼일제약 (000520) 12,330 250 2.07 12,000 12,410 12,000 161,022 1,977,018,440
흥국화재 (000540) 3,265 -30 -.91 3,295 3,320 3,245 71,070 231,631,410
흥국화재우 (000545) 5,280 420 8.64 4,925 5,400 4,800 50,765 260,562,710
CS홀딩스 (000590) 72,100 100 .14 72,000 72,400 71,400 191 13,693,900
동아쏘시오홀딩스 (000640) 99,800 1100 1.11 99,700 100,500 98,000 12,204 1,212,601,900
천일고속 (000650) 38,900 250 .65 38,200 38,900 38,200 30 1,154,900
SK하이닉스 (000660) 204,500 4800 2.4 198,500 206,000 198,500 3,397,462 689,837,704,000
영풍 (000670) 484,500 500 .1 476,500 493,000 476,500 7,630 3,699,245,750
LS네트웍스 (000680) 4,255 -25 -.58 4,235 4,365 4,170 2,212,996 9,434,601,187
유수홀딩스 (000700) 5,480 -10 -.18 5,490 5,500 5,440 35,718 195,142,595
현대건설 (000720) 32,600 300 .93 32,500 33,000 32,350 593,839 19,397,394,375
현대건설우 (000725) 48,350 300 .62 48,050 48,700 47,400 2,717 130,004,300
이화산업 (000760) 10,360 50 .48 10,310 10,480 10,200 220 2,266,540
삼성화재 (000810) 377,000 -10500 -2.71 389,500 390,000 376,000 77,786 29,514,044,250
삼성화재우 (000815) 289,000 -1000 -.34 292,000 292,000 286,000 9,742 2,803,769,000
화천기공 (000850) 28,300 -50 -.18 28,350 28,550 28,100 3,032 85,650,000
강남제비스코 (000860) 24,100 50 .21 24,100 24,500 24,050 3,587 86,426,000
한화 (000880) 46,050 400 .88 45,800 46,950 45,600 771,865 35,687,521,925
한화우 (000885) 40,900 300 .74 40,650 41,000 40,600 54 2,200,000
한화3우B (00088K) 19,160 -30 -.16 19,340 19,490 19,030 77,739 1,499,773,145
보해양조 (000890) 434 5 1.17 434 436 428 398,054 171,621,306
유니온 (000910) 5,360 10 .19 5,320 5,430 5,290 229,968 1,236,954,930
전방 (000950) 19,520 30 .15 19,210 19,570 19,210 421 8,140,290
한국주철관 (000970) 6,240 40 .65 6,200 6,280 6,200 14,447 90,135,025
DB하이텍 (000990) 44,700 850 1.94 44,500 45,250 44,000 173,878 7,812,432,550
페이퍼코리아 (001020) 694 0 0 694 700 690 29,690 20,574,629
CJ (001040) 127,800 18500 16.93 107,600 134,400 106,300 787,543 97,245,060,150
CJ우 (001045) 65,900 4000 6.46 61,400 73,700 61,400 76,746 5,129,158,450
CJ4우(전환) (00104K) 97,200 8500 9.58 88,400 97,700 86,200 44,880 4,208,816,900
JW중외제약 (001060) 22,150 200 .91 21,750 22,200 21,750 51,390 1,130,613,400
JW중외제약우 (001065) 28,100 100 .36 28,200 28,500 28,000 130 3,649,150
JW중외제약2우B (001067) 60,600 0 0 0 0 0 0 0
대한방직 (001070) 5,260 -30 -.57 5,230 5,380 5,200 15,975 84,008,970
만호제강 (001080) 25,350 -150 -.59 25,300 26,700 25,300 587 15,343,100
LX인터내셔널 (001120) 25,550 -150 -.58 25,700 25,950 25,200 224,482 5,716,657,575
대한제분 (001130) 129,500 500 .39 129,200 130,500 128,600 1,801 232,486,350
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,565 -10 -.39 2,560 2,590 2,545 323,913 830,299,791
금호전기 (001210) 701 -3 -.43 702 702 693 32,892 22,954,861
동국홀딩스 (001230) 7,620 10 .13 7,680 7,690 7,520 26,352 200,607,035
GS글로벌 (001250) 2,615 25 .97 2,590 2,635 2,580 215,068 561,071,954
남광토건 (001260) 8,230 70 .86 8,100 8,240 8,080 13,928 113,264,920
부국증권 (001270) 26,800 -50 -.19 26,800 27,100 26,700 1,881 50,494,250
부국증권우 (001275) 21,900 50 .23 21,850 21,900 21,850 1,782 38,938,650
상상인증권 (001290) 420 -3 -.71 422 427 415 225,386 94,537,266
백광산업 (001340) 6,900 150 2.22 6,680 6,900 6,680 112,800 769,514,305
삼성제약 (001360) 1,577 -17 -1.07 1,576 1,600 1,576 165,873 262,672,632
SG글로벌 (001380) 2,995 20 .67 2,970 3,040 2,940 361,174 1,078,946,043
KG케미칼 (001390) 3,900 35 .91 3,840 3,925 3,840 138,510 536,869,524
태원물산 (001420) 3,510 -15 -.43 3,500 3,520 3,445 693 2,420,405
세아베스틸지주 (001430) 20,050 -500 -2.43 20,500 21,000 19,990 149,556 3,023,732,380
대한전선 (001440) 13,010 890 7.34 12,610 13,560 12,120 11,322,204 147,016,775,605
현대해상 (001450) 22,950 -350 -1.5 23,400 23,400 22,950 296,244 6,835,101,750
BYC (001460) 27,150 350 1.31 26,800 27,150 26,450 1,285 34,423,025
BYC우 (001465) 12,530 -30 -.24 12,460 12,590 12,460 2,065 25,732,430
삼부토건 (001470) 451 -19 -4.04 469 469 448 8,113,401 3,689,377,482
현대차증권 (001500) 6,220 20 .32 6,200 6,220 6,140 56,766 349,344,925
SK증권 (001510) 468 0 0 468 469 466 182,455 85,236,525
SK증권우 (001515) 1,729 9 .52 1,720 1,729 1,720 2,443 4,208,312
동양 (001520) 615 6 .99 611 616 607 560,986 347,565,934
동양우 (001525) 4,660 475 11.35 4,185 4,695 4,140 7,613 32,545,250
동양2우B (001527) 8,390 40 .48 8,250 8,390 8,250 35 289,180
DI동일 (001530) 45,800 1450 3.27 44,350 45,950 44,200 62,983 2,845,158,550
조비 (001550) 10,440 40 .38 10,500 10,500 10,310 6,060 62,808,270
제일연마 (001560) 8,990 30 .33 8,960 9,190 8,940 4,578 41,309,845
금양 (001570) 13,430 -1200 -8.2 15,100 15,420 13,330 3,494,087 48,700,631,940
케이비아이동국실업 (001620) 490 6 1.24 490 490 482 60,029 29,108,616
종근당홀딩스 (001630) 43,150 -100 -.23 43,300 43,400 43,100 3,335 144,020,800
대상 (001680) 24,400 -100 -.41 24,500 24,700 24,250 73,717 1,805,348,750
대상우 (001685) 17,510 70 .4 17,440 17,550 17,270 4,090 71,421,250
신영증권 (001720) 79,600 0 0 79,900 79,900 79,200 6,692 532,574,900
SK네트웍스 (001740) 4,305 20 .47 4,285 4,355 4,285 175,366 756,848,252
한양증권 (001750) 11,510 -80 -.69 11,700 11,700 11,510 25,474 294,591,800
한양증권우 (001755) 12,160 -60 -.49 12,340 12,440 12,020 2,155 26,247,560
SHD (001770) 14,760 -230 -1.53 14,990 14,990 14,760 942 13,989,000
알루코 (001780) 2,210 30 1.38 2,180 2,220 2,155 154,189 339,202,004
대한제당 (001790) 2,720 25 .93 2,700 2,725 2,695 88,422 239,700,063
대한제당우 (001795) 2,280 15 .66 2,265 2,290 2,255 5,209 11,808,455
오리온홀딩스 (001800) 15,120 40 .27 15,070 15,260 15,000 103,444 1,566,099,770
삼화콘덴서 (001820) 28,050 300 1.08 27,800 28,300 27,600 32,905 917,538,275
KISCO홀딩스 (001940) 19,840 0 0 20,000 20,000 19,710 9,818 194,536,370
코오롱 (002020) 24,950 3450 16.05 21,800 26,900 21,800 1,168,603 28,904,245,675
코오롱우 (002025) 15,330 1040 7.28 14,430 15,750 14,300 83,954 1,285,234,885
아세아 (002030) 266,500 -1000 -.37 267,000 269,000 264,000 1,258 334,254,000
비비안 (002070) 783 -70 -8.21 765 793 765 1,025,112 799,693,449
경농 (002100) 9,110 60 .66 9,090 9,110 9,050 3,370 30,629,980
고려산업 (002140) 2,790 -10 -.36 2,790 2,840 2,770 309,997 863,421,475
도화엔지니어링 (002150) 6,660 30 .45 6,630 6,680 6,600 9,264 61,431,370
삼양통상 (002170) 47,100 450 .96 46,900 47,100 46,700 125 5,850,050
한국수출포장 (002200) 2,745 0 0 2,745 2,760 2,735 11,236 30,819,452
동성제약 (002210) 3,915 60 1.56 3,800 3,945 3,800 54,371 211,424,495
한일철강 (002220) 1,855 -11 -.59 1,849 1,879 1,830 9,189 16,943,479
고려제강 (002240) 17,770 0 0 17,630 18,320 17,630 16,419 294,526,780
아세아제지 (002310) 7,210 10 .14 7,200 7,220 7,110 300,529 2,155,542,315
한진 (002320) 19,400 0 0 19,400 19,500 19,390 8,960 174,014,040
넥센타이어 (002350) 5,360 30 .56 5,300 5,360 5,270 111,850 593,493,845
넥센타이어1우B (002355) 2,870 70 2.5 2,805 2,890 2,790 3,052 8,626,560
SH에너지화학 (002360) 482 -3 -.62 485 489 480 104,220 50,335,714
KCC (002380) 284,000 11000 4.03 273,500 286,000 273,500 43,821 12,438,544,250
한독 (002390) 11,430 210 1.87 11,250 11,540 11,250 22,769 259,680,475
범양건영 (002410) 2,045 -15 -.73 2,060 2,075 1,950 1,517,546 3,058,123,211
세기상사 (002420) 5,130 0 0 5,090 5,150 5,070 1,200 6,129,790
삼익악기 (002450) 1,164 34 3.01 1,125 1,200 1,125 156,273 180,987,063
HS화성 (002460) 9,700 110 1.15 9,570 9,780 9,500 21,030 202,979,760
조흥 (002600) 165,400 2000 1.22 163,400 165,400 162,800 4 654,400
제일파마홀딩스 (002620) 7,400 50 .68 7,320 7,530 7,320 645 4,788,440
오리엔트바이오 (002630) 1,506 70 4.87 1,425 1,536 1,393 4,806,653 7,071,387,899
동일제강 (002690) 1,254 24 1.95 1,230 1,258 1,218 22,596 27,790,038
신일전자 (002700) 1,461 8 .55 1,450 1,469 1,441 75,821 110,129,617
TCC스틸 (002710) 27,350 50 .18 27,150 28,550 27,100 173,215 4,792,138,350
국제약품 (002720) 4,785 15 .31 4,760 4,805 4,750 58,933 280,934,905
보락 (002760) 1,077 10 .94 1,062 1,088 1,062 205,028 220,887,878
진흥기업 (002780) 784 3 .38 775 791 775 71,399 56,079,390
진흥기업우B (002785) 3,110 -55 -1.74 3,200 3,200 3,110 149 467,720
진흥기업2우B (002787) 9,680 420 4.54 9,320 9,680 9,320 1,975 19,068,680
아모레G (002790) 21,450 250 1.18 21,150 21,550 21,050 117,381 2,510,884,425
아모레G우 (002795) 9,180 0 0 9,160 9,180 9,090 1,769 16,128,855
아모레G3우(전환) (00279K) 18,030 70 .39 18,080 18,080 17,900 1,227 22,123,130
삼영무역 (002810) 13,520 40 .3 13,480 13,520 13,440 11,136 150,207,510
SUN&L (002820) 2,810 -15 -.53 2,815 2,815 2,785 5,477 15,398,520
미원상사 (002840) 181,700 2200 1.23 182,600 182,700 180,000 2,307 417,502,100
신풍 (002870) 1,324 305 29.93 1,019 1,324 1,019 3,956,150 5,039,922,715
대유에이텍 (002880) 968 -1 -.1 969 975 950 31,760 30,684,341
TYM (002900) 4,875 -125 -2.5 5,000 5,030 4,860 237,888 1,168,672,942
유성기업 (002920) 1,837 -2 -.11 1,839 1,870 1,832 10,338 19,064,053
한국쉘석유 (002960) 308,000 -1500 -.48 309,500 310,000 307,500 1,388 427,997,500
금호건설 (002990) 2,545 20 .79 2,525 2,570 2,505 22,629 57,313,824
금호건설우 (002995) 12,350 -80 -.64 12,400 12,400 12,260 1,935 23,913,300
부광약품 (003000) 4,620 45 .98 4,560 4,675 4,560 73,528 339,795,514
혜인 (003010) 5,210 0 0 5,260 5,260 5,140 54,206 281,032,800
세아제강지주 (003030) 268,000 -9500 -3.42 277,000 284,000 261,500 38,388 10,327,409,500
에이프로젠바이오로직스 (003060) 783 48 6.53 733 789 733 455,101 350,492,961
코오롱글로벌 (003070) 9,090 150 1.68 8,850 9,090 8,850 21,685 195,251,580
코오롱글로벌우 (003075) 15,450 -40 -.26 15,490 15,490 15,310 932 14,369,440
성보화학 (003080) 2,450 -5 -.2 2,460 2,460 2,435 14,926 36,449,110
대웅 (003090) 19,430 70 .36 19,480 19,770 19,220 13,503 263,753,230
일성아이에스 (003120) 15,350 0 0 15,390 15,390 15,240 1,805 27,594,630
디아이 (003160) 13,070 1160 9.74 11,820 13,480 11,820 2,180,196 28,249,164,890
일신방직 (003200) 7,920 10 .13 7,940 7,940 7,870 12,403 98,077,990
대원제약 (003220) 14,100 20 .14 14,080 14,210 14,070 53,504 755,596,850
삼양식품 (003230) 917,000 36000 4.09 882,000 920,000 881,000 43,648 39,536,232,000
태광산업 (003240) 750,000 -10000 -1.32 760,000 760,000 747,000 885 665,215,000
흥아해운 (003280) 1,705 5 .29 1,702 1,732 1,683 1,038,402 1,764,869,356
한일홀딩스 (003300) 14,120 80 .57 14,090 14,150 13,980 5,413 76,000,030
한국화장품제조 (003350) 49,450 200 .41 49,250 50,000 48,600 45,346 2,237,308,625
유화증권 (003460) 2,330 0 0 2,310 2,330 2,310 85,883 200,036,175
유화증권우 (003465) 2,310 0 0 2,350 2,350 2,240 600 1,377,945
유안타증권 (003470) 2,775 -15 -.54 2,790 2,790 2,735 189,826 524,264,900
유안타증권우 (003475) 3,040 -5 -.16 3,050 3,065 3,015 37,998 115,224,356
한진중공업홀딩스 (003480) 3,525 -15 -.42 3,510 3,545 3,485 26,868 94,127,495
대한항공 (003490) 22,700 -300 -1.3 22,750 22,900 22,500 1,095,616 24,836,294,275
대한항공우 (003495) 21,850 0 0 21,800 21,850 21,500 1,930 41,823,850
영진약품 (003520) 1,995 1 .05 1,991 2,015 1,990 128,482 256,919,734
한화투자증권 (003530) 3,435 -45 -1.29 3,500 3,500 3,435 518,134 1,789,706,558
한화투자증권우 (003535) 5,940 -40 -.67 5,940 5,940 5,910 3,149 18,629,670
대신증권 (003540) 16,940 30 .18 16,880 17,020 16,860 63,545 1,077,140,865
대신증권우 (003545) 16,050 -60 -.37 16,100 16,160 16,030 59,455 956,263,085
대신증권2우B (003547) 15,480 -50 -.32 15,540 15,540 15,450 25,588 396,179,355
LG (003550) 67,400 -600 -.88 67,600 67,600 67,000 265,688 17,894,657,550
LG우 (003555) 56,900 -100 -.18 57,100 57,100 56,600 2,762 157,082,850
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 35,050 -950 -2.64 36,000 36,200 34,950 91,867 3,247,914,475
HLB글로벌 (003580) 3,885 55 1.44 4,165 4,165 3,830 135,458 535,509,404
방림 (003610) 3,910 30 .77 3,925 3,980 3,840 151,209 594,438,295
KG모빌리티 (003620) 3,855 -90 -2.28 3,950 3,975 3,855 414,109 1,612,244,243
미창석유 (003650) 99,200 -2800 -2.75 104,300 105,000 95,000 4,358 433,531,050
포스코퓨처엠 (003670) 137,400 -3500 -2.48 140,900 142,400 135,000 356,507 49,092,825,600
한성기업 (003680) 4,815 -10 -.21 4,825 4,825 4,790 9,468 45,572,100
코리안리 (003690) 8,060 -60 -.74 8,120 8,150 8,050 244,297 1,970,084,985
삼영 (003720) 4,290 300 7.52 3,990 4,380 3,990 361,534 1,539,481,332
진양산업 (003780) 8,740 240 2.82 8,450 8,820 8,430 93,339 814,377,160
대한화섬 (003830) 112,200 200 .18 113,000 113,000 111,500 219 24,511,500
보령 (003850) 9,640 70 .73 9,650 9,710 9,560 47,337 455,675,505
남양유업 (003920) 72,500 -300 -.41 73,300 73,700 72,500 9,420 688,958,150
남양유업우 (003925) 39,000 -850 -2.13 39,900 39,950 38,800 7,075 276,755,075
사조대림 (003960) 40,350 200 .5 40,150 40,700 39,650 17,376 701,910,025
롯데정밀화학 (004000) 40,400 -50 -.12 40,700 41,050 39,900 44,526 1,796,135,675
현대제철 (004020) 28,800 -1200 -4 29,700 29,850 28,750 950,513 27,638,564,325
SG세계물산 (004060) 316 1 .32 315 318 313 171,137 53,905,803
신흥 (004080) 14,650 0 0 14,650 14,670 14,580 585 8,547,200
한국석유 (004090) 12,760 40 .31 12,720 12,830 12,640 59,914 762,602,700
태양금속 (004100) 2,730 15 .55 2,700 2,760 2,700 310,649 850,045,724
태양금속우 (004105) 4,380 60 1.39 4,250 4,380 4,250 11,670 50,625,795
동방 (004140) 2,315 -35 -1.49 2,340 2,360 2,290 248,618 575,166,156
한솔홀딩스 (004150) 2,470 10 .41 2,460 2,475 2,450 8,271 20,319,685
신세계 (004170) 149,700 -5200 -3.36 154,500 155,200 149,200 57,104 8,593,014,300
NPC (004250) 4,005 30 .75 3,975 4,035 3,970 8,939 35,656,070
NPC우 (004255) 2,415 5 .21 2,400 2,415 2,395 1,064 2,553,735
남성 (004270) 1,077 0 0 1,080 1,088 1,064 40,308 43,483,891
현대약품 (004310) 3,285 45 1.39 3,240 3,295 3,240 30,101 98,486,770
세방 (004360) 11,920 -70 -.58 11,910 12,010 11,750 63,719 755,183,765
세방우 (004365) 7,700 -50 -.65 7,720 7,750 7,690 398 3,071,180
농심 (004370) 383,000 1000 .26 382,500 384,500 375,500 27,777 10,609,361,250
삼익THK (004380) 11,280 480 4.44 10,810 11,390 10,810 262,657 2,952,703,890
서울식품 (004410) 141 0 0 140 141 139 826,509 115,667,026
서울식품우 (004415) 1,199 0 0 1,185 1,202 1,185 10,912 13,022,747
송원산업 (004430) 12,000 120 1.01 11,900 12,040 11,830 19,377 231,003,840
삼일씨엔에스 (004440) 3,965 -60 -1.49 4,000 4,125 3,950 32,162 128,317,960
삼화왕관 (004450) 30,950 0 0 30,650 31,300 30,650 1,610 49,738,800
세방전지 (004490) 70,700 700 1 70,000 71,600 69,700 43,017 3,044,891,200
깨끗한나라 (004540) 2,295 10 .44 2,270 2,305 2,250 59,381 135,263,301
깨끗한나라우 (004545) 11,450 -170 -1.46 11,420 11,600 11,410 344 3,945,460
현대비앤지스틸 (004560) 13,250 50 .38 13,050 13,440 13,050 37,525 499,075,680
삼천리 (004690) 89,800 -500 -.55 90,600 90,600 89,700 8,000 720,097,200
조광피혁 (004700) 51,500 -1400 -2.65 52,400 52,700 51,100 3,006 155,230,900
한솔테크닉스 (004710) 4,145 105 2.6 4,040 4,160 4,040 48,776 200,155,137
팜젠사이언스 (004720) 4,175 10 .24 4,160 4,195 4,090 23,709 98,220,468
써니전자 (004770) 2,175 85 4.07 2,055 2,175 2,055 235,830 505,232,508
효성 (004800) 47,800 750 1.59 47,100 48,100 47,100 11,729 558,962,000
덕성 (004830) 7,370 180 2.5 7,250 7,450 7,250 310,587 2,289,041,640
덕성우 (004835) 10,980 30 .27 10,730 11,100 10,730 19,685 215,142,610
DRB동일 (004840) 4,245 35 .83 4,205 4,255 4,135 3,049 12,917,275
티웨이홀딩스 (004870) 716 20 2.87 690 717 690 623,582 440,614,343
동일산업 (004890) 40,000 0 0 39,700 40,100 39,700 6,526 259,697,400
조광페인트 (004910) 5,830 100 1.75 5,810 5,830 5,710 9,003 51,835,975
씨아이테크 (004920) 1,029 -5 -.48 1,031 1,040 1,028 13,248 13,689,132
한신공영 (004960) 6,280 10 .16 6,270 6,300 6,180 40,618 253,502,340
신라교역 (004970) 8,760 140 1.62 8,620 8,780 8,580 24,393 212,841,300
성신양회 (004980) 7,360 30 .41 7,290 7,400 7,290 23,219 170,720,205
성신양회우 (004985) 11,110 170 1.55 11,340 11,340 10,940 691 7,689,570
롯데지주 (004990) 22,950 -250 -1.08 23,050 23,150 22,650 55,222 1,263,166,950
롯데지주우 (00499K) 26,950 150 .56 27,250 27,250 26,200 275 7,412,750
휴스틸 (005010) 6,060 -20 -.33 6,300 6,530 6,010 6,942,031 43,342,042,850
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 48,250 50 .1 48,350 50,200 47,700 411,484 20,008,247,675
SGC에너지 (005090) 23,050 150 .66 23,000 23,150 22,850 11,717 269,431,025
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 94,900 200 .21 95,100 95,700 93,700 23,184 2,197,370,800
녹십자홀딩스 (005250) 13,900 100 .72 13,730 13,990 13,640 51,214 711,381,485
녹십자홀딩스2우 (005257) 21,600 -300 -1.37 21,900 21,900 21,600 503 10,889,150
롯데칠성 (005300) 107,100 -100 -.09 107,800 108,800 106,500 8,312 892,544,150
롯데칠성우 (005305) 66,100 200 .3 65,500 66,200 65,400 641 42,108,200
온타이드 (005320) 422 -9 -2.09 430 435 420 158,218 67,387,692
모나미 (005360) 2,010 0 0 2,010 2,035 2,000 33,240 66,729,906
현대차 (005380) 198,500 -2500 -1.24 199,800 200,500 197,500 473,953 94,164,078,700
현대차우 (005385) 146,900 -1200 -.81 148,600 148,600 146,300 44,961 6,609,252,300
현대차2우B (005387) 149,800 -2200 -1.45 152,000 152,300 149,500 50,076 7,518,602,300
현대차3우B (005389) 146,700 -900 -.61 147,400 147,600 146,300 5,298 777,518,350
신성통상 (005390) 2,185 25 1.16 2,200 2,200 2,150 35,188 76,279,307
코스모화학 (005420) 18,940 -760 -3.86 19,140 19,390 18,310 162,173 3,068,552,310
한국공항 (005430) 51,500 500 .98 50,700 52,400 50,500 5,664 292,024,850
현대지에프홀딩스 (005440) 5,270 130 2.53 5,140 5,280 5,140 75,815 396,713,820
POSCO홀딩스 (005490) 304,500 -8000 -2.56 311,000 314,500 304,500 366,199 112,617,027,500
삼진제약 (005500) 17,670 -50 -.28 17,700 17,810 17,650 11,806 209,060,650
SPC삼립 (005610) 52,700 400 .76 52,200 52,700 51,500 6,321 329,716,800
삼영전자 (005680) 9,980 -20 -.2 9,950 10,190 9,900 19,380 193,168,080
파미셀 (005690) 12,360 -280 -2.22 12,700 12,700 11,470 2,093,136 25,647,439,505
넥센 (005720) 4,585 100 2.23 4,485 4,585 4,455 42,951 193,447,005
넥센우 (005725) 3,075 -15 -.49 2,995 3,145 2,995 2,712 8,524,595
크라운해태홀딩스 (005740) 5,380 30 .56 5,350 5,420 5,340 5,731 30,771,670
크라운해태홀딩스우 (005745) 7,560 -50 -.66 7,650 7,650 7,560 54 408,550
대림B&Co (005750) 3,955 5 .13 3,990 4,065 3,925 32,792 131,300,935
신영와코루 (005800) 10,280 30 .29 10,380 10,620 10,220 2,971 30,630,360
풍산홀딩스 (005810) 28,200 -200 -.7 28,500 28,850 28,150 29,202 827,501,750
원림 (005820) 14,000 -190 -1.34 14,040 14,190 13,960 24 336,800
DB손해보험 (005830) 94,900 -1200 -1.25 96,600 96,700 94,800 113,583 10,825,762,800
에스엘 (005850) 34,400 -550 -1.57 34,950 35,750 34,250 129,817 4,503,750,125
휴니드 (005870) 8,560 -240 -2.73 8,750 8,790 8,470 351,020 3,026,341,275
대한해운 (005880) 1,716 9 .53 1,713 1,742 1,694 1,282,697 2,193,958,130
삼성전자 (005930) 54,700 0 0 54,500 55,100 54,400 10,845,154 594,158,589,200
삼성전자우 (005935) 45,500 150 .33 45,250 45,600 45,000 638,535 29,032,547,350
NH투자증권 (005940) 14,490 -240 -1.63 14,660 14,700 14,460 425,011 6,183,414,925
NH투자증권우 (005945) 13,000 -70 -.54 13,110 13,110 12,980 114,755 1,493,586,500
이수화학 (005950) 6,340 100 1.6 6,280 6,450 6,260 55,871 355,278,030
동부건설 (005960) 3,590 -10 -.28 3,600 3,615 3,555 11,240 40,274,217
동부건설우 (005965) 18,650 90 .48 18,650 18,650 18,650 152 2,834,800
동원산업 (006040) 36,200 550 1.54 35,700 36,400 35,450 33,534 1,204,612,850
화승인더 (006060) 5,160 110 2.18 5,000 5,160 4,985 141,781 717,194,185
사조오양 (006090) 8,480 -20 -.24 8,500 8,500 8,380 15,770 132,970,685
삼아알미늄 (006110) 29,550 -650 -2.15 29,900 30,800 29,100 64,760 1,928,279,325
SK디스커버리 (006120) 39,900 1900 5 38,200 40,000 38,000 69,468 2,736,564,150
SK디스커버리우 (006125) 33,500 500 1.52 33,050 33,500 33,000 7,129 237,137,200
한국전자홀딩스 (006200) 706 16 2.32 692 706 687 19,384 13,565,888
제주은행 (006220) 7,760 -70 -.89 7,760 7,840 7,760 38,330 298,384,425
LS (006260) 130,100 9000 7.43 127,400 132,900 123,800 2,359,703 303,791,171,350
녹십자 (006280) 128,500 2600 2.07 125,900 131,100 125,900 50,800 6,556,229,900
대원전선 (006340) 3,095 100 3.34 2,995 3,110 2,995 1,258,985 3,850,671,722
대원전선우 (006345) 4,105 150 3.79 3,955 4,150 3,945 31,774 128,328,423
GS건설 (006360) 17,780 40 .23 17,750 18,120 17,690 190,385 3,401,342,770
대구백화점 (006370) 7,850 -1600 -16.93 9,480 9,480 7,500 431,787 3,421,900,135
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,930 30 .2 14,820 15,100 14,530 18,013 265,854,145
삼성SDI (006400) 191,400 -12600 -6.18 199,500 209,500 189,300 2,792,113 544,208,901,250
삼성SDI우 (006405) 127,100 -4800 -3.64 130,600 133,100 126,000 14,305 1,828,272,850
인스코비 (006490) 1,401 1 .07 1,400 1,429 1,364 441,206 615,498,462
대림통상 (006570) 2,475 5 .2 2,475 2,500 2,450 1,550 3,824,200
대한유화 (006650) 98,900 700 .71 97,700 101,500 97,300 21,100 2,090,332,350
삼성공조 (006660) 17,950 580 3.34 17,370 18,280 17,370 1,110,706 19,810,976,715
영풍제지 (006740) 999 6 .6 990 1,001 990 59,138 58,792,128
미래에셋증권 (006800) 9,550 -80 -.83 9,560 9,650 9,440 799,547 7,633,659,305
미래에셋증권우 (006805) 4,690 5 .11 4,675 4,720 4,670 23,493 110,343,253
미래에셋증권2우B (00680K) 4,250 -15 -.35 4,255 4,260 4,225 107,767 456,788,963
AK홀딩스 (006840) 10,800 310 2.96 10,490 10,800 10,490 4,314 46,256,950
신송홀딩스 (006880) 7,190 70 .98 7,060 7,190 7,000 135,757 965,874,925
태경케미컬 (006890) 11,760 10 .09 11,750 11,810 11,650 20,620 241,820,710
우성 (006980) 14,580 180 1.25 14,260 14,580 14,220 2,173 31,251,700
GS리테일 (007070) 14,740 -120 -.81 14,860 14,900 14,730 129,654 1,913,803,300
일신석재 (007110) 2,040 60 3.03 2,055 2,105 2,020 3,311,810 6,798,008,550
미래아이앤지 (007120) 782 2 .26 780 788 777 64,169 50,149,498
사조산업 (007160) 33,800 0 0 33,800 34,200 33,550 5,034 170,146,400
벽산 (007210) 2,195 35 1.62 2,155 2,205 2,110 177,008 385,282,870
한국특강 (007280) 1,763 7 .4 1,756 1,782 1,737 32,058 56,226,501
오뚜기 (007310) 394,500 -3000 -.75 395,500 395,500 389,500 4,281 1,679,270,250
DN오토모티브 (007340) 20,600 -250 -1.2 20,850 21,000 20,350 55,042 1,131,159,175
에이프로젠 (007460) 749 22 3.03 723 759 723 2,234,905 1,675,727,738
샘표 (007540) 42,200 200 .48 42,000 42,600 41,650 2,040 85,773,500
일양약품 (007570) 10,800 20 .19 10,780 10,980 10,770 20,539 222,831,815
일양약품우 (007575) 11,500 -50 -.43 11,990 11,990 11,350 58 667,550
동방아그로 (007590) 6,030 20 .33 6,010 6,040 6,010 1,822 10,977,200
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 40,300 750 1.9 39,550 40,700 39,300 844,811 34,028,619,575
국도화학 (007690) 30,400 50 .16 30,350 30,550 30,200 6,077 184,432,925
F&F홀딩스 (007700) 12,550 40 .32 12,510 12,650 12,220 10,794 134,310,840
코리아써키트 (007810) 11,930 370 3.2 11,570 11,980 11,430 84,140 996,659,675
코리아써우 (007815) 5,750 120 2.13 5,650 5,900 5,640 573 3,269,310
코리아써키트2우B (00781K) 5,200 -100 -1.89 5,400 5,400 5,160 1,001 5,250,600
서연 (007860) 7,740 510 7.05 7,360 7,950 7,310 621,689 4,765,059,690
TP (007980) 1,345 1 .07 1,344 1,352 1,335 62,642 83,977,915
사조동아원 (008040) 1,035 -29 -2.73 1,055 1,065 1,032 335,099 351,664,500
대덕 (008060) 7,130 50 .71 7,080 7,140 7,070 59,761 424,592,220
대덕1우 (00806K) 7,280 -40 -.55 7,320 7,380 7,260 530 3,876,020
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,090 50 .99 5,040 5,140 5,040 24,484 124,340,555
NI스틸 (008260) 3,495 45 1.3 3,495 3,570 3,485 174,740 613,319,002
남선알미늄 (008350) 1,370 0 0 1,359 1,381 1,359 122,174 167,264,040
남선알미우 (008355) 14,400 0 0 14,330 14,400 14,320 382 5,489,020
문배철강 (008420) 2,600 25 .97 2,605 2,740 2,575 676,877 1,792,090,672
서흥 (008490) 15,230 550 3.75 14,980 15,230 14,730 18,362 276,055,175
일정실업 (008500) 10,880 -220 -1.98 11,100 11,100 10,870 1,302 14,273,590
윌비스 (008600) 681 20 3.03 658 686 654 197,223 132,196,992
아남전자 (008700) 1,578 68 4.5 1,503 1,615 1,503 960,152 1,510,684,648
율촌화학 (008730) 25,950 -650 -2.44 26,800 27,950 25,850 116,865 3,117,599,075
호텔신라 (008770) 39,150 -550 -1.39 39,100 39,350 38,850 75,339 2,941,774,000
호텔신라우 (008775) 32,000 300 .95 31,750 33,050 31,500 2,183 70,153,000
금비 (008870) 56,700 500 .89 57,000 58,500 56,200 963 54,344,100
한미사이언스 (008930) 27,950 650 2.38 27,350 28,100 27,350 64,649 1,796,217,800
동양철관 (008970) 882 30 3.52 932 955 874 43,511,318 39,863,364,929
KCTC (009070) 3,780 0 0 3,775 3,855 3,765 43,576 165,265,845
경인전자 (009140) 18,450 -150 -.81 18,460 18,600 18,100 4,074 74,862,310
삼성전기 (009150) 137,400 -700 -.51 139,500 140,700 136,600 269,055 37,094,605,350
삼성전기우 (009155) 60,900 500 .83 60,000 60,900 60,000 6,480 393,120,550
SIMPAC (009160) 3,920 55 1.42 3,840 3,945 3,840 104,993 410,947,365
한솔로지스틱스 (009180) 2,350 15 .64 2,335 2,360 2,300 82,664 191,886,223
대양금속 (009190) 1,378 32 2.38 1,346 1,380 1,315 214,649 288,994,490
무림페이퍼 (009200) 2,060 20 .98 2,040 2,070 2,040 46,795 96,051,539
한샘 (009240) 43,500 -950 -2.14 44,350 44,450 43,400 32,472 1,421,212,450
신원 (009270) 1,353 37 2.81 1,339 1,472 1,327 6,822,688 9,522,652,691
광동제약 (009290) 5,530 -40 -.72 5,580 5,630 5,500 48,039 267,542,420
참엔지니어링 (009310) 332 -9 -2.64 343 394 330 7,435,635 2,661,506,356
아진전자부품 (009320) 1,049 17 1.65 1,021 1,063 1,021 41,775 43,948,980
태영건설 (009410) 2,420 -70 -2.81 2,475 2,495 2,410 111,773 271,074,550
태영건설우 (009415) 5,250 -20 -.38 5,260 5,260 5,100 1,206 6,153,930
한올바이오파마 (009420) 34,800 50 .14 34,750 36,050 34,500 265,319 9,325,056,300
KC그린홀딩스 (009440) 752 -13 -1.7 764 765 751 14,448 10,954,881
경동나비엔 (009450) 80,100 -600 -.74 79,800 81,100 79,300 39,675 3,174,357,000
한창제지 (009460) 700 3 .43 697 704 692 74,196 51,642,153
삼화전기 (009470) 38,200 1800 4.95 36,300 38,600 35,850 118,062 4,458,845,600
HD한국조선해양 (009540) 214,000 -500 -.23 213,000 217,500 211,000 136,430 29,212,870,500
무림P&P (009580) 2,905 -15 -.51 2,915 2,995 2,830 557,014 1,613,649,092
모토닉 (009680) 9,370 -40 -.43 9,410 9,410 9,320 28,180 263,887,645
삼정펄프 (009770) 26,550 100 .38 26,600 26,600 26,450 131 3,478,350
플레이그램 (009810) 304 -2 -.65 303 309 303 155,574 47,338,898
한화솔루션 (009830) 20,150 -200 -.98 20,100 20,450 20,000 804,392 16,215,826,100
한화솔루션우 (009835) 18,180 80 .44 18,460 18,460 18,000 6,128 110,727,900
명신산업 (009900) 8,940 -70 -.78 9,010 9,020 8,900 110,721 992,382,895
영원무역홀딩스 (009970) 93,600 0 0 92,700 94,100 92,500 12,667 1,182,979,750
한국내화 (010040) 2,160 -20 -.92 2,150 2,230 2,150 7,622 16,554,595
OCI홀딩스 (010060) 79,300 200 .25 79,100 80,000 78,600 26,186 2,076,031,100
한국무브넥스 (010100) 4,680 290 6.61 4,330 4,760 4,330 734,584 3,399,468,708
LS ELECTRIC (010120) 206,500 1500 .73 207,000 210,000 204,500 337,837 69,901,422,500
고려아연 (010130) 913,000 -42000 -4.4 935,000 991,000 910,000 73,364 69,169,206,000
삼성중공업 (010140) 14,320 240 1.7 14,160 14,430 14,090 8,537,547 121,968,421,065
우진아이엔에스 (010400) 2,930 -10 -.34 2,920 2,965 2,915 4,110 12,055,210
한솔PNS (010420) 1,170 -8 -.68 1,173 1,187 1,146 17,901 20,888,402
에스엠벡셀 (010580) 1,189 0 0 1,189 1,191 1,183 12,797 15,219,830
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 103,700 -1300 -1.24 104,800 106,100 103,100 166,092 17,256,335,950
진양폴리 (010640) 6,210 250 4.19 6,000 6,280 5,930 82,057 506,097,185
화천기계 (010660) 3,110 50 1.63 3,045 3,125 3,045 80,783 249,818,990
화신 (010690) 7,450 -10 -.13 7,410 7,560 7,340 76,179 567,878,400
평화홀딩스 (010770) 7,060 280 4.13 6,600 7,120 6,580 712,647 4,903,847,610
아이에스동서 (010780) 16,600 0 0 16,740 16,740 16,540 18,650 309,800,105
퍼스텍 (010820) 3,720 -5 -.13 3,725 3,770 3,670 701,080 2,610,654,832
S-Oil (010950) 59,000 -1200 -1.99 60,500 60,500 58,900 103,373 6,127,807,300
S-Oil우 (010955) 38,150 -100 -.26 38,250 38,600 37,950 2,172 82,841,175
삼호개발 (010960) 3,065 20 .66 3,060 3,065 3,050 6,506 19,891,265
진원생명과학 (011000) 2,080 20 .97 2,040 2,095 2,040 120,339 250,408,421
LG이노텍 (011070) 158,000 -1700 -1.06 158,400 160,200 157,800 208,157 32,963,150,800
에넥스 (011090) 513 0 0 513 516 511 24,840 12,721,838
CJ씨푸드 (011150) 3,110 55 1.8 3,040 3,140 3,040 306,653 951,074,605
CJ씨푸드1우 (011155) 15,830 210 1.34 15,850 15,850 15,750 108 1,707,700
롯데케미칼 (011170) 74,100 -1300 -1.72 76,000 78,300 73,300 222,175 16,663,891,950
HMM (011200) 20,700 100 .49 20,750 21,150 20,250 1,976,062 40,733,401,325
현대위아 (011210) 44,550 -250 -.56 44,800 45,600 44,200 57,239 2,562,986,700
삼화전자 (011230) 3,480 -5 -.14 3,465 3,655 3,465 28,798 100,768,900
태림포장 (011280) 2,110 40 1.93 2,070 2,110 2,065 88,158 184,657,320
성안머티리얼스 (011300) 508 3 .59 510 516 503 194,423 98,412,501
유니켐 (011330) 1,300 -3 -.23 1,303 1,315 1,285 43,059 55,765,612
부산산업 (011390) 74,400 1500 2.06 74,300 75,100 72,900 6,250 462,366,400
갤럭시아에스엠 (011420) 2,020 5 .25 2,000 2,035 2,000 191,121 384,696,121
한농화성 (011500) 17,810 280 1.6 17,700 18,790 17,690 1,340,295 24,453,165,045
와이투솔루션 (011690) 2,265 45 2.03 2,220 2,275 2,215 103,368 232,565,350
한신기계 (011700) 3,095 30 .98 3,065 3,200 3,065 92,931 290,443,224
현대코퍼레이션 (011760) 24,150 300 1.26 24,700 24,700 23,650 90,549 2,184,464,525
금호석유 (011780) 113,500 2500 2.25 111,200 114,600 110,200 124,220 14,099,954,750
금호석유우 (011785) 52,000 0 0 52,000 52,600 51,600 3,100 161,445,500
SKC (011790) 136,500 6000 4.6 130,000 137,800 129,000 459,621 62,021,682,250
STX (011810) 4,020 20 .5 4,000 4,045 3,985 60,693 242,860,327
신성이엔지 (011930) 1,230 27 2.24 1,203 1,232 1,202 392,194 478,270,429
DB (012030) 1,266 5 .4 1,279 1,284 1,261 161,851 205,955,304
영흥 (012160) 400 2 .5 408 408 397 20,850 8,319,938
아센디오 (012170) 2,880 75 2.67 2,740 3,370 2,720 2,498,722 7,724,499,714
계양전기 (012200) 1,487 5 .34 1,482 1,505 1,477 5,760 8,554,047
계양전기우 (012205) 3,395 70 2.11 3,325 3,395 3,325 1,120 3,731,405
영화금속 (012280) 830 -7 -.84 837 837 820 54,622 45,246,972
경동인베스트 (012320) 61,900 -1100 -1.75 62,600 63,500 61,700 15,813 985,339,850
현대모비스 (012330) 255,500 -500 -.2 253,500 256,500 250,000 216,811 54,900,837,500
한화에어로스페이스 (012450) 705,000 -2000 -.28 700,000 714,000 696,000 294,939 208,019,675,500
더존비즈온 (012510) 66,300 300 .45 65,500 66,700 64,300 140,337 9,274,676,200
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,885 35 1.23 2,865 2,895 2,845 24,199 69,339,638
HDC (012630) 14,540 -70 -.48 14,610 14,760 14,450 87,552 1,275,550,275
모나리자 (012690) 2,845 -15 -.52 2,840 2,875 2,835 66,984 190,805,063
에스원 (012750) 61,600 800 1.32 61,200 62,800 60,600 34,445 2,131,336,300
대창 (012800) 1,407 21 1.52 1,404 1,432 1,400 1,145,576 1,622,409,820
세우글로벌 (013000) 1,235 6 .49 1,216 1,240 1,216 15,703 19,348,464
일성건설 (013360) 3,810 260 7.32 3,550 3,840 3,470 1,528,853 5,644,000,989
화승코퍼레이션 (013520) 1,666 -4 -.24 1,654 1,680 1,650 29,498 49,101,775
디와이 (013570) 3,915 35 .9 3,880 3,915 3,860 25,560 99,587,160
계룡건설 (013580) 13,410 10 .07 13,420 13,560 13,310 11,689 156,894,035
까뮤이앤씨 (013700) 1,247 -2 -.16 1,248 1,273 1,241 69,357 86,722,887
지엠비코리아 (013870) 3,780 60 1.61 3,680 3,800 3,680 9,825 37,135,665
지누스 (013890) 17,990 -80 -.44 18,000 18,220 17,700 56,150 1,006,535,205
한익스프레스 (014130) 3,435 50 1.48 3,395 3,460 3,350 5,404 18,351,325
대영포장 (014160) 1,416 36 2.61 1,379 1,418 1,370 881,679 1,237,688,012
금강공업 (014280) 4,035 -65 -1.59 4,080 4,145 4,020 51,858 210,989,796
금강공업우 (014285) 6,440 240 3.87 6,650 6,650 6,210 121 792,790
영보화학 (014440) 4,595 0 0 4,560 4,675 4,540 29,359 134,747,377
극동유화 (014530) 3,335 10 .3 3,325 3,350 3,320 26,133 87,222,260
태경비케이 (014580) 4,515 75 1.69 4,440 4,525 4,440 35,648 159,790,543
한솔케미칼 (014680) 137,500 6500 4.96 131,400 139,400 131,000 136,117 18,643,039,150
사조씨푸드 (014710) 5,120 100 1.99 5,020 5,140 5,000 62,781 319,317,765
HL D&I (014790) 2,255 10 .45 2,245 2,295 2,230 53,242 119,937,624
동원시스템즈 (014820) 35,350 150 .43 35,200 35,800 35,100 7,883 279,819,725
동원시스템즈우 (014825) 17,720 0 0 17,720 17,720 17,720 33 584,760
유니드 (014830) 78,500 1200 1.55 77,800 79,000 77,600 31,707 2,482,765,750
성문전자 (014910) 1,112 -17 -1.51 1,125 1,125 1,110 14,073 15,726,191
성문전자우 (014915) 4,845 335 7.43 4,510 4,845 4,510 82 390,910
인디에프 (014990) 759 19 2.57 760 775 748 243,558 186,171,623
이스타코 (015020) 1,827 124 7.28 1,703 1,850 1,673 1,168,963 2,065,531,621
대창단조 (015230) 5,360 -20 -.37 5,340 5,460 5,310 33,108 177,602,430
에이엔피 (015260) 495 3 .61 492 500 491 11,932 5,874,076
예스코홀딩스 (015360) 48,100 -200 -.41 48,300 48,700 48,100 3,268 157,654,450
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,250 -100 -.45 22,300 22,650 22,200 992,208 22,216,789,575
일진홀딩스 (015860) 3,650 -5 -.14 3,635 3,665 3,630 18,136 66,052,117
태경산업 (015890) 4,770 60 1.27 4,715 4,800 4,710 27,677 131,654,790
대현 (016090) 2,175 -30 -1.36 2,190 2,210 2,150 76,614 166,549,591
삼성증권 (016360) 45,050 -450 -.99 45,450 45,500 45,000 247,700 11,194,457,550
KG스틸 (016380) 6,740 -80 -1.17 6,750 6,860 6,700 211,178 1,425,913,015
한세예스24홀딩스 (016450) 4,080 60 1.49 4,055 4,080 4,015 35,803 145,131,720
환인제약 (016580) 11,520 50 .44 11,540 11,540 11,470 11,390 131,046,070
신대양제지 (016590) 6,570 300 4.78 6,210 6,570 6,210 50,111 321,062,590
DB금융투자 (016610) 5,900 -10 -.17 5,920 5,930 5,850 65,003 382,908,250
대성홀딩스 (016710) 7,000 -60 -.85 7,020 7,100 7,000 6,384 44,891,080
두올 (016740) 3,085 -10 -.32 3,075 3,100 3,075 7,721 23,845,375
퍼시스 (016800) 42,300 -500 -1.17 42,050 42,500 41,800 671 28,251,050
웅진 (016880) 859 0 0 857 864 841 58,058 49,558,634
광명전기 (017040) 1,437 9 .63 1,428 1,452 1,420 124,748 178,822,985
명문제약 (017180) 1,633 15 .93 1,620 1,636 1,620 19,708 32,094,859
우신시스템 (017370) 6,150 150 2.5 5,940 6,190 5,940 35,125 214,811,110
서울가스 (017390) 49,200 0 0 49,200 49,350 49,100 1,311 64,475,700
수산중공업 (017550) 1,960 -9 -.46 1,969 1,979 1,950 54,226 106,359,130
SK텔레콤 (017670) 55,300 -700 -1.25 56,000 56,000 55,200 510,417 28,276,532,550
현대엘리베이 (017800) 55,500 200 .36 55,500 56,400 55,500 71,515 3,997,668,300
풀무원 (017810) 17,160 -210 -1.21 17,370 17,710 16,760 239,180 4,076,721,600
DS단석 (017860) 26,000 0 0 25,950 26,400 25,600 231,761 6,026,830,775
광전자 (017900) 1,792 21 1.19 1,770 1,800 1,768 17,166 30,521,336
E1 (017940) 61,100 1100 1.83 60,200 61,500 60,000 14,911 909,063,900
한국카본 (017960) 15,630 30 .19 15,690 15,890 15,370 350,896 5,463,882,655
애경산업 (018250) 14,250 -50 -.35 14,240 14,350 14,190 28,312 403,365,510
삼성에스디에스 (018260) 120,200 1000 .84 119,500 120,900 118,600 109,152 13,114,094,350
조일알미늄 (018470) 1,652 0 0 1,645 1,690 1,645 397,306 661,042,839
동원금속 (018500) 1,880 116 6.58 1,798 1,884 1,743 669,428 1,221,916,061
SK가스 (018670) 259,500 9000 3.59 252,000 263,000 250,500 19,535 5,017,348,500
한온시스템 (018880) 3,995 -10 -.25 4,005 4,050 3,985 744,075 2,982,160,561
신풍제약 (019170) 8,120 -40 -.49 8,160 8,320 8,070 117,343 961,419,200
신풍제약우 (019175) 12,430 10 .08 12,550 12,620 12,420 1,965 24,467,890
티에이치엔 (019180) 3,070 10 .33 3,060 3,070 3,045 65,491 199,963,739
세아특수강 (019440) 13,300 -10 -.08 13,190 13,480 13,190 10,784 143,596,080
엑시큐어하이트론 (019490) 720 10 1.41 737 742 694 1,135,906 803,740,559
대교 (019680) 2,165 -5 -.23 2,170 2,180 2,145 21,179 45,766,060
대교우B (019685) 1,282 11 .87 1,260 1,294 1,260 15,555 19,993,846
한섬 (020000) 15,820 100 .64 15,710 15,900 15,630 28,018 442,062,360
키다리스튜디오 (020120) 3,520 30 .86 3,480 3,560 3,470 51,874 181,827,650
롯데에너지머티리얼즈 (020150) 26,100 -50 -.19 26,500 27,000 25,500 148,917 3,882,932,000
아시아나항공 (020560) 10,580 10 .09 10,550 10,615 10,490 64,895 685,759,970
일진디스플 (020760) 842 -15 -1.75 865 865 820 47,330 39,927,470
서원 (021050) 1,274 6 .47 1,275 1,286 1,259 144,313 183,941,066
코웨이 (021240) 83,500 -1000 -1.18 83,700 84,400 81,300 145,203 12,071,776,000
세원정공 (021820) 7,840 70 .9 7,850 7,850 7,660 7,559 58,462,100
포스코DX (022100) 27,600 -1700 -5.8 29,100 30,150 27,550 4,659,536 132,823,878,600
삼원강재 (023000) 2,330 -30 -1.27 2,345 2,365 2,310 29,558 68,754,471
MH에탄올 (023150) 5,050 10 .2 5,160 5,160 4,960 7,550 37,948,835
한국종합기술 (023350) 5,470 170 3.21 5,270 5,490 5,270 43,594 236,306,320
동남합성 (023450) 34,300 200 .59 34,000 34,350 33,650 1,978 67,134,900
롯데쇼핑 (023530) 66,700 -400 -.6 67,100 67,700 66,100 31,410 2,099,919,100
다우기술 (023590) 21,550 -50 -.23 21,500 21,800 21,400 55,545 1,199,033,900
인지컨트롤스 (023800) 5,860 170 2.99 5,720 5,860 5,710 14,060 80,992,320
인팩 (023810) 5,690 40 .71 5,650 5,690 5,630 14,314 80,957,220
에쓰씨엔지니어링 (023960) 1,280 -3 -.23 1,271 1,290 1,267 32,064 41,021,356
WISCOM (024070) 1,863 -26 -1.38 1,850 1,909 1,850 10,014 18,853,311
디씨엠 (024090) 11,360 -30 -.26 11,480 11,480 11,360 1,728 19,697,760
기업은행 (024110) 15,700 -80 -.51 15,730 15,800 15,560 879,679 13,825,651,705
콜마홀딩스 (024720) 7,140 60 .85 7,020 7,140 7,000 20,816 147,256,820
대원화성 (024890) 962 -6 -.62 972 978 960 23,909 23,066,031
덕양산업 (024900) 2,820 70 2.55 2,765 2,820 2,750 45,969 128,769,544
KPX케미칼 (025000) 43,950 100 .23 43,900 44,200 43,750 3,120 136,784,075
SJM홀딩스 (025530) 3,090 -25 -.8 3,090 3,120 3,075 6,114 18,978,425
한국단자 (025540) 70,500 3300 4.91 67,400 70,700 67,200 79,727 5,557,008,650
미래산업 (025560) 798 5 .63 793 801 792 169,978 135,449,506
제이준코스메틱 (025620) 3,660 -30 -.81 3,690 3,690 3,650 5,725 20,944,510
한솔홈데코 (025750) 870 30 3.57 840 870 830 361,657 307,259,985
이구산업 (025820) 4,950 150 3.13 4,905 5,000 4,840 1,512,216 7,449,303,752
남해화학 (025860) 6,380 60 .95 6,340 6,470 6,330 67,392 432,089,580
한국주강 (025890) 1,743 -6 -.34 1,747 1,750 1,735 7,594 13,235,593
스틱인베스트먼트 (026890) 7,120 160 2.3 7,050 7,190 6,950 37,068 262,201,040
부국철강 (026940) 2,500 50 2.04 2,450 2,555 2,450 52,325 131,672,546
동서 (026960) 25,750 50 .19 25,700 26,050 25,450 50,022 1,288,260,000
BGF (027410) 3,400 50 1.49 3,345 3,405 3,330 54,301 183,884,925
마니커 (027740) 878 9 1.04 869 884 869 152,940 134,055,522
한국제지 (027970) 799 -2 -.25 801 803 796 33,012 26,385,201
삼성E&A (028050) 18,740 -560 -2.9 19,330 19,570 18,740 1,658,343 31,568,048,870
동아지질 (028100) 13,450 -20 -.15 13,530 13,550 13,440 8,278 111,492,645
삼성물산 (028260) 119,600 700 .59 119,100 119,800 118,300 275,806 32,863,040,350
삼성물산우B (02826K) 88,500 400 .45 88,500 88,500 87,900 1,148 101,311,900
팬오션 (028670) 3,610 -100 -2.7 3,740 3,760 3,605 2,011,516 7,314,733,118
케이씨 (029460) 18,900 410 2.22 18,520 19,200 18,520 10,617 200,884,400
신도리코 (029530) 37,900 -300 -.79 38,200 38,200 37,850 10,636 404,079,075
삼성카드 (029780) 42,550 -50 -.12 42,600 42,800 42,250 37,968 1,610,890,325
제일기획 (030000) 17,680 -30 -.17 17,610 17,680 17,380 172,362 3,010,984,435
NICE평가정보 (030190) 12,340 -160 -1.28 12,500 12,650 12,230 60,231 745,859,480
KT (030200) 49,100 700 1.45 48,550 49,400 48,250 513,610 25,611,871,876
다올투자증권 (030210) 3,035 -125 -3.96 3,085 3,090 3,005 162,140 495,017,689
교보증권 (030610) 6,670 40 .6 6,600 6,710 6,600 60,841 405,369,500
동원수산 (030720) 4,995 0 0 4,970 5,050 4,960 7,997 39,780,315
서울보증보험 (031210) 32,000 6000 23.08 28,050 32,150 26,550 18,092,710 540,106,869,525
신세계인터내셔날 (031430) 10,330 0 0 10,350 10,410 10,260 81,031 836,355,270
신세계푸드 (031440) 31,500 200 .64 31,500 31,550 31,150 5,637 176,309,750
콤텍시스템 (031820) 602 0 0 597 612 597 172,617 103,870,811
롯데관광개발 (032350) 7,780 110 1.43 7,690 7,800 7,670 139,952 1,084,643,365
황금에스티 (032560) 5,200 -30 -.57 5,260 5,260 5,160 8,589 44,597,750
LG유플러스 (032640) 10,710 -20 -.19 10,740 10,740 10,600 569,189 6,077,304,670
삼성생명 (032830) 82,000 -1100 -1.32 83,400 83,400 81,600 213,583 17,525,523,900
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 13,270 280 2.16 13,060 13,320 12,950 48,402 638,818,710
체시스 (033250) 1,156 34 3.03 1,149 1,158 1,130 186,124 213,164,567
유나이티드제약 (033270) 19,080 120 .63 18,960 19,390 18,950 13,590 261,084,330
SJG세종 (033530) 4,300 15 .35 4,265 4,355 4,265 25,841 111,301,185
KT&G (033780) 95,000 -1100 -1.14 95,400 96,100 94,600 179,380 17,116,903,600
무학 (033920) 6,660 120 1.83 6,690 6,870 6,550 86,361 579,639,570
두산에너빌리티 (034020) 26,750 900 3.48 26,400 27,100 26,000 11,307,695 301,715,973,575
SBS (034120) 21,000 -200 -.94 21,200 21,400 20,750 55,079 1,158,293,500
LG디스플레이 (034220) 8,990 10 .11 9,010 9,040 8,960 636,840 5,728,696,555
파라다이스 (034230) 10,320 20 .19 10,230 10,360 10,100 345,083 3,526,208,240
NICE (034310) 11,180 10 .09 11,070 11,240 11,070 17,258 192,869,065
인천도시가스 (034590) 24,650 100 .41 24,600 24,650 24,550 223 5,482,150
SK (034730) 137,100 0 0 137,000 137,700 136,400 91,730 12,578,959,900
SK우 (03473K) 122,200 400 .33 121,800 122,400 121,400 478 58,294,000
한국토지신탁 (034830) 1,001 0 0 999 1,005 999 64,962 64,979,349
HS애드 (035000) 7,270 -10 -.14 7,280 7,310 7,210 43,623 316,951,035
백산 (035150) 14,580 -180 -1.22 14,900 14,900 14,370 67,132 973,867,635
강원랜드 (035250) 16,780 140 .84 16,640 16,810 16,600 345,001 5,776,522,990
NAVER (035420) 208,000 -8000 -3.7 215,500 216,500 208,000 519,114 108,970,502,000
신세계 I&C (035510) 12,470 140 1.14 12,310 12,470 12,270 91,736 1,133,825,115
카카오 (035720) 43,450 300 .7 43,100 44,050 43,100 1,733,603 75,338,202,975
콘텐트리중앙 (036420) 8,420 -250 -2.88 8,650 8,730 8,380 54,461 462,543,710
한국가스공사 (036460) 36,750 50 .14 37,100 37,800 36,700 765,861 28,423,495,950
SNT홀딩스 (036530) 32,000 650 2.07 31,450 32,150 31,150 19,920 633,491,275
엔씨소프트 (036570) 164,800 1800 1.1 164,200 167,700 162,700 94,501 15,670,707,850
팜스코 (036580) 2,125 30 1.43 2,095 2,125 2,090 8,029 16,933,220
YG PLUS (037270) 5,140 80 1.58 5,060 5,200 5,030 803,461 4,124,480,065
LG헬로비전 (037560) 2,370 -10 -.42 2,370 2,400 2,365 44,212 105,051,127
광주신세계 (037710) 29,300 -300 -1.01 29,600 29,650 29,300 52,533 1,546,507,075
하나투어 (039130) 56,000 -1100 -1.93 56,800 56,900 56,000 52,034 2,933,805,400
키움증권 (039490) 120,700 -800 -.66 122,300 122,300 120,200 45,623 5,515,490,100
HDC랩스 (039570) 8,720 -50 -.57 8,770 8,880 8,670 6,829 59,591,545
상신브레이크 (041650) 2,935 -5 -.17 2,960 2,960 2,905 25,011 73,098,095
한화오션 (042660) 74,300 800 1.09 74,000 75,500 72,500 2,861,617 211,885,314,850
HD현대인프라코어 (042670) 9,480 -350 -3.56 9,730 9,880 9,400 2,759,880 26,323,604,175
한미반도체 (042700) 87,800 -3200 -3.52 89,700 90,300 87,600 862,579 76,456,680,550
주연테크 (044380) 342 -1 -.29 341 345 340 31,688 10,877,237
KSS해운 (044450) 8,730 20 .23 8,780 8,780 8,650 29,646 257,912,710
코스맥스비티아이 (044820) 9,560 -40 -.42 9,600 9,600 9,500 3,186 30,377,720
대우건설 (047040) 3,465 15 .43 3,480 3,515 3,420 380,325 1,317,112,491
포스코인터내셔널 (047050) 55,700 -1300 -2.28 57,500 58,800 55,200 1,359,901 76,678,855,350
유니온머티리얼 (047400) 2,105 0 0 2,110 2,125 2,085 117,827 247,469,840
한국항공우주 (047810) 85,700 1400 1.66 85,000 87,400 84,100 1,249,494 106,905,467,950
동원F&B (049770) 33,400 800 2.45 32,800 33,450 32,750 26,330 873,190,525
우진플라임 (049800) 2,010 0 0 2,010 2,015 1,999 2,346 4,701,699
한전KPS (051600) 43,500 -150 -.34 43,600 44,150 43,300 98,662 4,312,714,475
진양화학 (051630) 4,160 105 2.59 4,045 4,200 4,040 127,834 528,195,422
LG생활건강 (051900) 327,000 0 0 326,000 332,500 323,000 21,517 7,046,724,250
LG생활건강우 (051905) 127,300 600 .47 126,100 129,200 126,100 5,184 659,506,250
LG화학 (051910) 231,000 -11500 -4.74 242,500 245,500 230,000 402,574 94,166,285,750
LG화학우 (051915) 112,300 -2700 -2.35 115,700 116,000 110,800 57,492 6,483,147,500
한전기술 (052690) 64,000 600 .95 63,800 64,500 63,200 53,076 3,389,093,600
스카이라이프 (053210) 4,395 -10 -.23 4,400 4,432 4,390 5,950 26,181,837
한미글로벌 (053690) 16,730 -50 -.3 16,780 16,880 16,550 56,151 935,929,730
테이팩스 (055490) 13,840 70 .51 13,780 13,980 13,710 4,561 63,125,940
신한지주 (055550) 45,700 -150 -.33 45,400 46,400 45,200 1,036,479 47,575,717,700
현대홈쇼핑 (057050) 51,100 300 .59 50,900 51,300 50,500 10,975 559,315,750
포스코스틸리온 (058430) 44,400 250 .57 44,150 47,100 44,050 266,412 12,143,071,950
세아홀딩스 (058650) 94,700 200 .21 96,400 96,400 94,500 565 53,810,500
다스코 (058730) 3,030 15 .5 3,015 3,050 3,005 28,912 87,649,131
KTcs (058850) 2,705 25 .93 2,695 2,720 2,685 79,932 216,021,218
KTis (058860) 2,600 5 .19 2,585 2,605 2,580 44,906 116,377,720
HL홀딩스 (060980) 37,300 50 .13 37,550 37,650 37,100 6,463 240,982,025
산일전기 (062040) 64,400 -500 -.77 64,200 65,100 63,800 228,631 14,740,336,650
종근당바이오 (063160) 19,990 0 0 19,980 20,150 19,910 8,173 163,451,760
현대로템 (064350) 101,600 -2400 -2.31 102,400 103,900 99,500 1,840,362 187,661,412,100
LG씨엔에스 (064400) 51,700 0 0 51,700 52,600 51,300 320,626 16,638,794,550
SNT모티브 (064960) 24,850 -150 -.6 25,000 25,350 24,500 63,147 1,566,919,450
LG전자 (066570) 80,500 0 0 80,900 82,300 79,900 448,426 36,207,414,050
LG전자우 (066575) 38,750 200 .52 38,600 39,000 38,350 16,678 642,689,400
엘앤에프 (066970) 73,400 -2700 -3.55 76,100 77,000 72,500 390,176 28,929,799,900
세이브존I&C (067830) 2,215 15 .68 2,205 2,220 2,200 18,277 40,391,770
셀트리온 (068270) 186,100 1500 .81 186,600 188,700 185,300 521,580 97,609,526,350
삼성출판사 (068290) 15,100 130 .87 14,830 15,310 14,830 10,531 158,689,210
TKG휴켐스 (069260) 15,970 -110 -.68 16,060 16,070 15,960 29,836 477,426,395
대호에이엘 (069460) 1,314 10 .77 1,291 1,330 1,291 368,829 485,910,887
대웅제약 (069620) 119,900 -400 -.33 120,700 121,400 119,600 16,490 1,984,581,500
한세엠케이 (069640) 1,140 -2 -.18 1,132 1,151 1,123 1,596 1,814,990
DSR제강 (069730) 3,535 50 1.43 3,450 3,535 3,450 7,158 25,087,630
현대백화점 (069960) 59,000 -200 -.34 58,900 59,800 58,500 50,290 2,975,451,000
모나용평 (070960) 4,000 90 2.3 4,040 4,085 3,925 272,241 1,088,665,321
한국금융지주 (071050) 73,800 -800 -1.07 74,600 74,600 73,500 116,463 8,607,653,550
한국금융지주우 (071055) 54,800 100 .18 55,000 55,000 54,100 11,636 634,496,350
하이스틸 (071090) 4,385 365 9.08 4,255 4,950 4,210 22,007,253 102,150,725,751
지역난방공사 (071320) 49,200 100 .2 49,150 49,600 48,450 9,101 447,622,250
롯데하이마트 (071840) 7,540 160 2.17 7,410 7,540 7,380 24,177 180,286,400
코아스 (071950) 10,040 -10 -.1 10,080 10,080 9,900 4,169 41,743,890
HD현대마린엔진 (071970) 28,500 -550 -1.89 28,800 29,200 28,300 538,755 15,422,309,475
유엔젤 (072130) 5,500 -270 -4.68 5,770 5,860 5,230 411,099 2,252,494,365
농심홀딩스 (072710) 65,500 700 1.08 65,000 65,700 64,500 6,540 424,953,700
금호타이어 (073240) 4,875 -75 -1.52 4,950 4,960 4,840 294,699 1,433,711,713
이엔플러스 (074610) 777 -3 -.38 779 781 748 352,845 269,856,470
새론오토모티브 (075180) 3,415 -115 -3.26 3,505 3,545 3,400 23,172 79,830,310
세진중공업 (075580) 7,730 80 1.05 7,640 7,770 7,560 293,654 2,251,616,240
유니퀘스트 (077500) 6,900 100 1.47 6,810 7,000 6,740 414,971 2,853,245,115
STX엔진 (077970) 25,550 100 .39 25,500 25,900 25,150 186,671 4,770,558,075
텔코웨어 (078000) 9,020 20 .22 9,050 9,050 8,990 1,025 9,228,600
에이블씨엔씨 (078520) 7,180 10 .14 7,170 7,250 7,140 71,055 510,120,550
GS (078930) 36,900 150 .41 36,750 37,200 36,600 201,730 7,436,830,300
GS우 (078935) 36,400 50 .14 36,450 36,450 36,150 5,051 183,191,275
CJ CGV (079160) 4,930 20 .41 4,910 4,955 4,860 128,944 633,674,535
현대리바트 (079430) 7,250 20 .28 7,300 7,350 7,210 13,324 96,920,335
LIG넥스원 (079550) 276,000 -3500 -1.25 280,500 281,500 274,500 261,921 72,618,725,250
전진건설로봇 (079900) 55,100 -400 -.72 55,600 55,800 54,100 225,059 12,372,008,800
휴비스 (079980) 2,610 -5 -.19 2,615 2,625 2,585 9,488 24,702,585
일진다이아 (081000) 11,390 -10 -.09 11,400 11,550 11,380 7,317 83,532,930
휠라홀딩스 (081660) 35,350 400 1.14 34,950 35,400 34,750 111,235 3,903,537,275
동양생명 (082640) 4,975 -25 -.5 5,050 5,050 4,945 107,758 536,467,155
한화엔진 (082740) 23,350 -350 -1.48 23,750 24,000 23,200 976,200 22,830,350,000
그린케미칼 (083420) 6,480 60 .93 6,510 6,560 6,420 47,915 310,293,325
대한제강 (084010) 16,170 320 2.02 15,990 16,190 15,730 34,207 550,998,655
동양고속 (084670) 7,190 30 .42 7,160 7,270 7,130 512 3,666,710
이월드 (084680) 1,318 -8 -.6 1,326 1,335 1,311 96,287 126,800,687
대상홀딩스 (084690) 11,750 330 2.89 11,430 11,940 11,430 374,911 4,399,444,440
대상홀딩스우 (084695) 22,750 1350 6.31 21,450 23,000 21,450 14,341 322,780,500
TBH글로벌 (084870) 1,136 8 .71 1,128 1,142 1,125 21,046 23,850,511
엔케이 (085310) 911 -5 -.55 918 932 900 249,101 226,325,296
미래에셋생명 (085620) 4,525 15 .33 4,560 4,560 4,500 7,165 32,423,810
현대글로비스 (086280) 121,300 400 .33 121,800 121,800 119,600 100,509 12,109,084,350
하나금융지주 (086790) 60,100 -1500 -2.44 60,500 61,300 60,000 1,107,925 67,089,030,700
이리츠코크렙 (088260) 4,280 25 .59 4,285 4,285 4,240 15,359 65,508,720
한화생명 (088350) 2,660 -80 -2.92 2,720 2,745 2,655 1,112,313 2,977,789,586
진도 (088790) 1,823 3 .16 1,819 1,826 1,806 11,081 20,144,609
맥쿼리인프라 (088980) 10,980 -10 -.09 10,990 11,040 10,980 434,818 4,781,640,695
HDC현대EP (089470) 3,605 15 .42 3,590 3,610 3,570 5,986 21,477,245
제주항공 (089590) 7,080 -40 -.56 7,120 7,120 7,080 89,396 634,332,270
롯데렌탈 (089860) 29,800 250 .85 29,500 29,800 29,150 26,934 797,277,700
평화산업 (090080) 1,190 -2 -.17 1,192 1,210 1,174 449,016 534,760,120
노루페인트 (090350) 7,690 130 1.72 7,550 7,700 7,550 28,523 218,423,555
노루페인트우 (090355) 12,270 270 2.25 12,050 12,270 12,000 534 6,508,770
메타랩스 (090370) 1,389 0 0 1,389 1,389 1,371 20,490 28,228,808
아모레퍼시픽 (090430) 112,600 0 0 111,900 113,600 111,100 143,705 16,169,336,200
아모레퍼시픽우 (090435) 34,350 50 .15 34,300 34,650 34,200 7,806 268,089,975
비에이치 (090460) 14,810 -20 -.13 14,840 15,010 14,700 182,372 2,700,767,145
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,385 -25 -1.04 2,410 2,415 2,375 917,971 2,194,304,095
디아이씨 (092200) 4,600 175 3.95 4,430 4,625 4,405 291,231 1,319,748,384
KEC (092220) 794 24 3.12 771 805 771 419,407 332,522,390
KPX홀딩스 (092230) 55,500 300 .54 55,600 55,600 55,000 1,603 88,532,400
기신정기 (092440) 2,415 0 0 2,410 2,420 2,410 1,943 4,690,510
동양피스톤 (092780) 4,595 -10 -.22 4,605 4,640 4,555 2,244 10,262,905
넥스틸 (092790) 16,760 670 4.16 16,450 17,200 15,960 4,646,547 77,068,448,490
LF (093050) 15,160 -60 -.39 15,240 15,240 15,070 25,973 393,035,960
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,330 125 5.67 2,205 2,380 2,175 2,134,709 4,894,720,102
후성 (093370) 4,570 60 1.33 4,510 4,610 4,505 191,878 875,181,138
효성ITX (094280) 11,820 0 0 11,880 11,880 11,780 5,100 60,251,500
맵스리얼티1 (094800) 4,285 10 .23 4,245 4,290 4,245 16,776 71,533,050
AJ네트웍스 (095570) 3,830 -25 -.65 3,885 3,885 3,810 115,915 443,451,761
웅진씽크빅 (095720) 1,546 -3 -.19 1,534 1,568 1,534 20,845 32,162,671
JW홀딩스 (096760) 3,020 0 0 3,020 3,050 3,010 28,259 85,411,053
SK이노베이션 (096770) 132,000 -7200 -5.17 137,500 137,500 130,800 331,659 44,163,951,300
SK이노베이션우 (096775) 80,400 -800 -.99 81,200 81,800 79,000 12,229 983,224,800
HJ중공업 (097230) 7,900 -140 -1.74 7,930 8,120 7,750 1,775,834 13,992,543,015
엠씨넥스 (097520) 24,550 750 3.15 24,350 24,550 23,750 73,747 1,788,611,400
CJ제일제당 (097950) 250,500 0 0 250,500 253,000 248,000 55,717 13,928,961,750
CJ제일제당 우 (097955) 133,700 1400 1.06 133,100 133,900 131,800 1,402 185,969,400
SK오션플랜트 (100090) 14,870 -90 -.6 14,940 15,010 14,680 121,728 1,807,881,830
비상교육 (100220) 4,900 50 1.03 4,900 4,925 4,830 12,456 60,884,010
진양홀딩스 (100250) 3,030 5 .17 3,025 3,030 3,010 9,020 27,254,287
SNT에너지 (100840) 33,900 -300 -.88 33,650 35,100 33,100 154,721 5,263,759,350
인바이오젠 (101140) 6,940 100 1.46 7,130 7,130 6,860 5,676 39,692,550
해태제과식품 (101530) 6,090 40 .66 6,040 6,160 6,040 53,008 322,697,930
동성케미컬 (102260) 3,845 0 0 3,850 3,890 3,830 12,273 47,263,610
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,780 30 .26 11,660 11,830 11,590 15,103 177,343,880
풍산 (103140) 64,700 900 1.41 64,600 66,400 63,200 326,875 21,137,093,150
일진전기 (103590) 27,900 800 2.95 27,150 28,075 26,900 418,320 11,595,085,575
한국철강 (104700) 8,000 -30 -.37 8,140 8,140 7,990 14,616 117,224,725
KB금융 (105560) 78,300 -300 -.38 77,500 80,000 77,100 1,596,060 125,372,202,005
한세실업 (105630) 12,000 140 1.18 11,920 12,090 11,830 94,180 1,127,479,920
우진 (105840) 7,780 150 1.97 7,730 7,810 7,630 89,375 693,145,810
미원홀딩스 (107590) 72,700 100 .14 72,700 72,700 72,500 50 3,629,200
LX세미콘 (108320) 57,600 600 1.05 57,000 58,200 57,000 16,323 943,418,550
LX하우시스 (108670) 30,200 -100 -.33 30,300 30,400 29,950 18,956 570,608,025
LX하우시스우 (108675) 18,080 -110 -.6 18,190 18,190 18,080 1,042 18,920,130
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,880 150 1.94 7,670 7,880 7,580 16,180 126,255,620
동인기연 (111380) 15,500 110 .71 15,390 15,700 15,350 2,919 45,117,770
영원무역 (111770) 47,250 100 .21 46,950 47,400 46,250 41,748 1,959,731,225
씨에스윈드 (112610) 36,500 -650 -1.75 36,900 37,100 36,100 119,271 4,353,931,200
GKL (114090) 10,680 -40 -.37 10,790 10,790 10,600 118,531 1,263,254,050
대성에너지 (117580) 7,860 -20 -.25 7,960 7,960 7,810 26,888 211,417,570
메타케어 (118000) 291 -1 -.34 292 294 288 57,536 16,741,566
KC코트렐 (119650) 467 -2 -.43 469 477 460 156,458 72,361,651
조선선재 (120030) 98,000 -1100 -1.11 99,100 99,800 97,900 1,726 170,097,800
코오롱인더 (120110) 31,700 100 .32 31,550 32,050 31,550 54,574 1,732,067,975
코오롱인더우 (120115) 19,490 0 0 19,490 19,510 19,410 4,426 86,096,930
아이마켓코리아 (122900) 7,790 -30 -.38 7,820 7,850 7,760 30,556 237,840,825
한국화장품 (123690) 6,780 -30 -.44 6,810 6,890 6,760 32,255 219,592,765
SJM (123700) 2,950 10 .34 2,930 2,960 2,920 11,824 34,834,545
한국자산신탁 (123890) 2,480 0 0 2,480 2,495 2,475 164,648 408,702,065
현대퓨처넷 (126560) 3,375 25 .75 3,360 3,405 3,330 154,740 517,524,532
수산인더스트리 (126720) 20,900 350 1.7 20,700 21,000 20,550 29,022 604,137,775
대성산업 (128820) 3,080 35 1.15 3,050 3,115 3,030 282,062 865,583,588
한미약품 (128940) 245,000 3000 1.24 243,000 247,500 241,000 30,574 7,503,067,250
인터지스 (129260) 2,535 60 2.42 2,475 2,535 2,465 131,992 330,811,200
한전산업 (130660) 11,080 300 2.78 10,890 11,160 10,880 143,143 1,579,803,770
화인베스틸 (133820) 1,121 3 .27 1,112 1,144 1,112 54,569 61,528,773
미원화학 (134380) 78,100 0 0 78,100 78,100 78,100 84 6,560,400
시디즈 (134790) 24,350 -200 -.81 24,800 24,800 23,700 1,351 32,792,850
선진 (136490) 5,740 -20 -.35 5,800 5,820 5,680 20,077 114,900,880
에스디바이오센서 (137310) 9,900 -200 -1.98 9,970 10,040 9,890 77,058 765,810,070
메리츠금융지주 (138040) 115,500 -2300 -1.95 118,000 118,000 114,800 312,445 36,199,782,600
코오롱ENP (138490) 6,080 50 .83 5,990 6,130 5,990 44,155 267,907,120
BNK금융지주 (138930) 10,490 170 1.65 10,290 10,530 10,230 949,222 9,884,493,175
DGB금융지주 (139130) 8,870 30 .34 8,790 8,930 8,760 206,000 1,829,126,070
이마트 (139480) 84,100 900 1.08 84,600 85,000 82,900 110,458 9,268,428,150
아주스틸 (139990) 4,290 90 2.14 4,235 4,335 4,195 17,309 74,113,580
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,895 -1 -.05 1,897 1,964 1,890 16,988 32,272,080
다이나믹디자인 (145210) 912 93 11.36 808 924 808 609,356 533,403,010
케이탑리츠 (145270) 986 6 .61 972 996 972 19,428 19,059,056
덴티움 (145720) 62,100 1200 1.97 60,900 62,300 60,900 15,210 940,835,150
삼양사 (145990) 44,700 0 0 44,700 45,050 44,500 9,991 446,739,900
삼양사우 (145995) 29,350 0 0 29,350 29,350 29,100 599 17,466,950
한국ANKOR유전 (152550) 285 -1 -.35 286 288 284 520,917 148,915,223
DSR (155660) 3,825 -35 -.91 3,875 3,890 3,760 39,111 148,905,090
애경케미칼 (161000) 7,240 20 .28 7,190 7,430 7,180 142,008 1,035,688,995
한국타이어앤테크놀로지 (161390) 40,200 -500 -1.23 40,550 40,550 39,900 252,987 10,178,657,500
한국콜마 (161890) 66,100 -600 -.9 66,700 67,400 65,700 196,425 13,075,165,300
동일고무벨트 (163560) 7,450 60 .81 7,380 7,480 7,360 25,952 192,593,795
한국패러랠 (168490) 103 -2 -1.9 104 105 103 1,681,748 174,243,630
동아에스티 (170900) 45,800 150 .33 45,650 46,500 45,400 14,112 648,584,975
JB금융지주 (175330) 16,710 290 1.77 16,490 16,790 16,270 389,325 6,472,121,220
PI첨단소재 (178920) 17,990 -590 -3.18 18,580 19,060 17,930 154,187 2,802,270,015
한진칼 (180640) 81,100 -1600 -1.93 85,000 85,000 80,800 46,358 3,797,633,500
한진칼우 (18064K) 23,600 250 1.07 23,600 24,000 23,400 398 9,395,200
NHN (181710) 18,120 30 .17 18,100 18,380 18,030 36,005 653,209,950
아세아시멘트 (183190) 10,230 -220 -2.11 10,450 10,580 10,230 54,882 564,942,825
종근당 (185750) 79,300 500 .63 78,700 80,000 78,400 23,716 1,881,651,050
더블유게임즈 (192080) 50,000 -300 -.6 49,900 50,500 49,850 39,531 1,984,913,400
쿠쿠홀딩스 (192400) 22,600 150 .67 22,300 22,700 22,200 7,742 173,173,175
드림텍 (192650) 7,050 40 .57 7,010 7,120 7,000 82,014 579,755,690
코스맥스 (192820) 181,400 -3500 -1.89 185,900 187,700 180,700 72,189 13,266,070,700
제이에스코퍼레이션 (194370) 16,800 770 4.8 16,330 16,990 16,100 89,524 1,496,284,480
해성디에스 (195870) 30,550 1500 5.16 29,400 30,950 29,000 152,866 4,618,071,600
서연이화 (200880) 12,740 200 1.59 12,520 12,950 12,500 104,766 1,335,046,595
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 40,850 -650 -1.57 41,350 41,450 40,550 146,238 5,983,520,675
삼성바이오로직스 (207940) 1,051,000 -2000 -.19 1,053,000 1,054,000 1,032,000 80,429 84,076,014,500
디와이파워 (210540) 12,390 -30 -.24 12,330 12,590 12,220 22,811 282,217,915
SK디앤디 (210980) 8,540 240 2.89 8,300 8,650 8,270 102,849 879,100,620
한솔제지 (213500) 8,630 -130 -1.48 8,800 8,800 8,590 96,207 831,296,490
이노션 (214320) 18,580 180 .98 18,400 18,620 18,400 46,056 852,347,925
금호에이치티 (214330) 602 11 1.86 591 606 591 179,704 107,813,659
경보제약 (214390) 6,190 -30 -.48 6,210 6,230 6,000 59,368 360,424,745
토니모리 (214420) 8,880 120 1.37 8,770 8,950 8,620 906,287 7,974,630,820
잇츠한불 (226320) 11,270 190 1.71 11,000 11,320 10,900 6,846 76,117,485
현대코퍼레이션홀딩스 (227840) 10,380 30 .29 10,500 10,500 10,300 11,379 117,929,995
LS에코에너지 (229640) 36,600 1850 5.32 34,550 37,325 34,550 289,682 10,536,595,725
JW생명과학 (234080) 11,330 230 2.07 11,100 11,520 11,060 83,097 939,701,280
두산밥캣 (241560) 49,550 -850 -1.69 50,400 50,700 49,250 219,187 10,897,071,775
화승엔터프라이즈 (241590) 8,220 -130 -1.56 8,360 8,380 8,010 432,592 3,527,186,050
에이플러스에셋 (244920) 4,000 0 0 3,995 4,015 3,960 50,187 200,104,390
솔루엠 (248070) 17,750 40 .23 17,710 17,900 17,650 71,832 1,277,899,805
샘표식품 (248170) 26,250 100 .38 25,950 26,400 25,850 8,032 209,961,625
일동제약 (249420) 11,290 -80 -.7 11,370 11,400 11,220 66,386 748,817,435
넷마블 (251270) 40,100 -300 -.74 40,450 41,000 39,950 122,892 4,955,505,300
크래프톤 (259960) 356,000 -2000 -.56 357,500 358,500 351,500 81,671 29,012,874,860
크라운제과 (264900) 7,930 -110 -1.37 8,040 8,040 7,900 14,773 117,302,405
크라운제과우 (26490K) 9,210 -20 -.22 9,200 9,230 9,130 912 8,348,070
HD현대 (267250) 74,700 -400 -.53 74,800 75,400 74,200 75,026 5,601,374,050
HD현대일렉트릭 (267260) 338,500 8000 2.42 330,500 343,000 326,000 189,927 64,039,941,000
HD현대건설기계 (267270) 73,300 -1300 -1.74 75,000 75,000 72,200 137,734 10,076,006,950
경동도시가스 (267290) 17,540 60 .34 17,480 17,690 17,310 4,745 83,011,620
아시아나IDT (267850) 11,350 110 .98 11,210 11,380 11,210 3,191 36,086,970
미원에스씨 (268280) 147,400 -100 -.07 147,500 148,500 147,300 1,346 198,601,900
오리온 (271560) 110,400 1600 1.47 108,300 112,200 107,500 197,409 21,798,317,550
일진하이솔루스 (271940) 14,420 -50 -.35 14,400 14,590 14,360 41,470 599,792,625
제일약품 (271980) 10,450 0 0 10,590 10,590 10,420 8,386 87,932,880
한화시스템 (272210) 35,050 0 0 35,250 36,100 34,875 2,942,661 103,664,326,400
진에어 (272450) 9,610 -20 -.21 9,710 9,710 9,540 132,381 1,269,809,805
삼양패키징 (272550) 14,150 -60 -.42 14,270 14,270 14,140 8,405 119,091,255
에이피알 (278470) 67,400 -300 -.44 68,200 68,900 66,900 415,810 28,081,530,250
롯데웰푸드 (280360) 118,000 1900 1.64 116,900 118,100 115,400 8,940 1,046,166,850
케이씨텍 (281820) 37,500 1250 3.45 36,750 37,900 36,350 114,714 4,274,553,850
BGF리테일 (282330) 104,300 -800 -.76 105,900 105,900 104,300 33,524 3,515,317,450
쿠쿠홈시스 (284740) 21,500 150 .7 21,350 21,550 21,100 19,287 412,045,850
SK케미칼 (285130) 42,100 250 .6 41,850 42,900 41,750 21,133 893,454,625
SK케미칼우 (28513K) 20,300 150 .74 19,900 20,450 19,900 2,234 44,846,990
롯데이노베이트 (286940) 19,520 -10 -.05 19,600 19,790 19,440 19,022 371,466,930
하나제약 (293480) 10,400 0 0 10,350 10,450 10,350 5,845 60,792,320
신한알파리츠 (293940) 5,920 20 .34 5,920 5,930 5,840 143,493 843,052,430
HDC현대산업개발 (294870) 20,450 -200 -.97 20,650 21,000 20,300 144,999 2,990,400,450
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 233,500 0 0 233,500 236,500 232,000 5,859 1,371,158,500
효성중공업 (298040) 454,000 24500 5.7 429,500 456,000 428,500 69,609 31,191,447,500
HS효성첨단소재 (298050) 183,600 1000 .55 182,300 187,000 180,500 9,080 1,660,247,950
에어부산 (298690) 2,195 0 0 2,205 2,225 2,180 71,400 156,343,398
한일시멘트 (300720) 16,380 -370 -2.21 16,850 16,890 16,210 103,116 1,707,927,365
SK바이오사이언스 (302440) 42,750 50 .12 42,200 44,150 42,200 187,904 8,099,490,250
세아제강 (306200) 204,000 2500 1.24 205,000 213,000 200,000 52,423 10,746,253,000
현대오토에버 (307950) 136,700 0 0 136,700 138,100 134,900 26,470 3,614,934,000
씨티알모빌리티 (308170) 5,680 40 .71 5,640 5,770 5,500 4,488 25,343,040
우리금융지주 (316140) 16,050 20 .12 16,000 16,140 15,910 1,355,815 21,778,275,465
자이에스앤디 (317400) 3,225 25 .78 3,265 3,265 3,160 9,577 30,605,855
HD현대에너지솔루션 (322000) 25,900 650 2.57 25,200 26,000 25,150 47,346 1,213,872,700
카카오뱅크 (323410) 23,000 50 .22 23,000 23,250 22,750 295,997 6,813,792,125
SK바이오팜 (326030) 106,600 1500 1.43 104,600 108,500 104,600 153,613 16,412,795,450
HD현대중공업 (329180) 304,500 -5500 -1.77 305,500 310,000 301,500 162,685 49,773,930,750
롯데리츠 (330590) 3,450 -10 -.29 3,485 3,485 3,445 94,407 326,559,212
이지스밸류리츠 (334890) 4,420 65 1.49 4,355 4,570 4,340 91,579 402,692,389
두산퓨얼셀 (336260) 15,910 100 .63 15,850 16,050 15,690 130,439 2,067,105,195
두산퓨얼셀1우 (33626K) 4,610 5 .11 4,590 4,630 4,585 1,563 7,197,605
두산퓨얼셀2우B (33626L) 7,690 0 0 7,720 7,720 7,640 413 3,161,140
솔루스첨단소재 (336370) 9,230 80 .87 9,370 9,370 9,110 88,725 815,648,595
솔루스첨단소재1우 (33637K) 1,972 8 .41 1,969 1,974 1,956 3,301 6,488,244
솔루스첨단소재2우B (33637L) 4,095 115 2.89 3,985 4,095 3,895 4,146 16,485,505
NH프라임리츠 (338100) 4,490 -20 -.44 4,525 4,525 4,430 18,519 82,967,400
교촌에프앤비 (339770) 5,850 200 3.54 5,750 6,120 5,740 283,475 1,682,936,210
KCC글라스 (344820) 31,400 -50 -.16 31,450 31,600 31,350 17,359 546,363,100
제이알글로벌리츠 (348950) 2,600 -15 -.57 2,615 2,625 2,585 203,587 529,747,598
이지스레지던스리츠 (350520) 4,125 10 .24 4,115 4,150 4,110 8,585 35,433,084
하이브 (352820) 232,000 -1500 -.64 231,500 234,000 225,500 195,374 44,957,864,250
대덕전자 (353200) 18,130 760 4.38 17,390 18,200 17,390 322,140 5,773,551,955
대덕전자1우 (35320K) 8,060 30 .37 7,970 8,060 7,870 2,206 17,673,200
코람코라이프인프라리츠 (357120) 4,335 -10 -.23 4,345 4,345 4,270 69,588 300,060,212
미래에셋맵스리츠 (357250) 2,625 -20 -.76 2,605 2,660 2,605 40,367 105,531,862
마스턴프리미어리츠 (357430) 1,488 -4 -.27 1,493 1,517 1,484 99,881 148,791,296
SK아이이테크놀로지 (361610) 25,700 -350 -1.34 26,100 26,800 25,350 128,225 3,313,597,650
티와이홀딩스 (363280) 2,215 -45 -1.99 2,250 2,255 2,205 86,346 191,704,911
티와이홀딩스우 (36328K) 3,770 -30 -.79 3,800 3,800 3,745 1,128 4,258,960
ESR켄달스퀘어리츠 (365550) 4,785 -5 -.1 4,790 4,840 4,700 99,023 473,967,101
한컴라이프케어 (372910) 3,410 -30 -.87 3,445 3,450 3,405 85,768 293,571,024
LG에너지솔루션 (373220) 326,500 -14000 -4.11 339,500 340,000 325,000 448,904 147,838,244,250
DL이앤씨 (375500) 43,400 -2000 -4.41 45,000 45,450 43,100 197,376 8,679,586,700
DL이앤씨우 (37550K) 17,760 -40 -.22 17,800 17,800 17,570 2,242 39,600,060
DL이앤씨2우(전환) (37550L) 27,650 -550 -1.95 27,350 28,450 27,350 2,733 76,127,150
디앤디플랫폼리츠 (377190) 3,185 0 0 3,185 3,210 3,115 69,908 220,874,806
카카오페이 (377300) 30,650 50 .16 30,500 31,350 30,250 226,467 6,992,084,550
바이오노트 (377740) 4,825 -20 -.41 4,800 4,875 4,800 26,571 128,097,150
화승알앤에이 (378850) 3,165 10 .32 3,155 3,165 3,120 44,752 140,537,800
케이카 (381970) 13,000 130 1.01 12,810 13,070 12,750 62,963 815,664,420
F&F (383220) 67,200 -1100 -1.61 68,600 68,600 66,400 81,981 5,506,247,550
LX홀딩스 (383800) 6,640 80 1.22 6,580 6,660 6,570 95,439 632,837,415
LX홀딩스1우 (38380K) 8,010 0 0 8,010 8,030 7,940 503 4,028,830
SK리츠 (395400) 4,940 -10 -.2 4,995 5,020 4,910 115,286 571,402,394
미래에셋글로벌리츠 (396690) 2,760 -10 -.36 2,775 2,780 2,730 20,991 57,782,231
NH올원리츠 (400760) 3,530 -20 -.56 3,525 3,550 3,485 41,929 146,966,275
SK스퀘어 (402340) 93,400 1200 1.3 91,300 94,000 90,100 169,491 15,750,894,900
쏘카 (403550) 16,750 2540 17.87 17,490 17,500 16,100 191,851 3,257,637,160
신한서부티엔디리츠 (404990) 3,135 115 3.81 3,005 3,155 3,000 84,576 259,918,794
KB발해인프라 (415640) 7,380 80 1.1 7,520 7,520 7,310 42,183 311,838,360
코람코더원리츠 (417310) 4,885 45 .93 4,855 4,930 4,790 41,022 198,642,942
KB스타리츠 (432320) 3,685 45 1.24 3,640 3,700 3,550 56,117 204,774,692
HD현대마린솔루션 (443060) 142,700 3000 2.15 139,500 143,600 137,000 121,059 17,182,185,350
유니드비티플러스 (446070) 3,845 -5 -.13 3,890 3,890 3,845 9,217 35,504,339
삼성FN리츠 (448730) 4,580 10 .22 4,580 4,600 4,500 53,009 240,136,450
에코프로머티 (450080) 71,600 -900 -1.24 72,600 73,300 69,700 557,183 39,869,745,000
코오롱모빌리티그룹 (450140) 2,690 35 1.32 2,675 2,755 2,630 829,730 2,247,849,631
코오롱모빌리티그룹우 (45014K) 4,550 115 2.59 4,520 4,560 4,450 5,663 25,627,610
한화리츠 (451800) 3,655 -65 -1.75 3,700 3,710 3,645 284,997 1,043,613,591
한화갤러리아 (452260) 1,218 -2 -.16 1,221 1,226 1,211 259,164 315,911,777
한화갤러리아우 (45226K) 2,420 -5 -.21 2,455 2,485 2,385 5,474 13,192,910
현대그린푸드 (453340) 13,560 -10 -.07 13,570 13,670 13,520 19,779 268,768,860
두산로보틱스 (454910) 62,000 -600 -.96 62,600 64,200 62,000 271,539 17,110,653,050
OCI (456040) 58,400 -100 -.17 58,300 59,400 58,300 26,796 1,574,501,900
이수스페셜티케미컬 (457190) 55,100 2000 3.77 55,600 60,400 54,600 2,757,378 159,000,139,950
동국씨엠 (460850) 7,130 40 .56 7,070 7,250 7,040 143,997 1,032,952,685
동국제강 (460860) 9,660 -110 -1.13 9,770 9,940 9,660 212,003 2,070,048,215
조선내화 (462520) 14,410 60 .42 14,580 14,580 14,330 1,029 14,786,920
시프트업 (462870) 56,900 3600 6.75 53,300 57,350 51,800 332,437 18,423,862,200
STX그린로지스 (465770) 8,280 10 .12 8,270 8,580 8,200 61,635 511,765,200
SK이터닉스 (475150) 14,880 640 4.49 14,210 14,920 14,070 291,588 4,282,905,010
더본코리아 (475560) 28,550 -600 -2.06 29,000 29,250 28,450 111,255 3,184,361,100
신한글로벌액티브리츠 (481850) 1,559 21 1.37 1,535 1,560 1,535 53,509 82,601,520
엠앤씨솔루션 (484870) 79,000 -3200 -3.89 82,500 83,900 78,100 109,307 8,749,752,700
HS효성 (487570) 30,600 -50 -.16 30,500 31,100 30,450 9,069 277,449,200
한화비전 (489790) 62,800 7100 12.75 55,400 64,700 55,400 10,167,649 614,860,179,600
GS피앤엘 (499790) 19,070 100 .53 19,020 19,110 18,850 40,181 763,681,180
엘브이엠씨홀딩스 (900140) 1,698 29 1.74 1,684 1,750 1,670 357,223 611,288,055
프레스티지바이오파마 (950210) 13,720 -10 -.07 13,730 13,810 13,610 36,864 504,356,330

Leave a Comment