KOSPI 20250317

KOSPI 일별 조회 데이터 [963] (2025-03-17)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,190 10 .16 6,250 6,260 6,140 66,677 412,717,955
KR모터스 (000040) 388 -8 -2.02 396 400 385 146,445 57,180,554
경방 (000050) 6,590 10 .15 6,580 6,590 6,550 5,337 35,137,295
삼양홀딩스 (000070) 60,100 -200 -.33 60,500 60,800 59,800 21,950 1,321,609,650
삼양홀딩스우 (000075) 59,300 -100 -.17 59,400 59,500 59,300 318 18,905,100
하이트진로 (000080) 19,420 150 .78 19,400 19,430 19,320 149,858 2,906,059,625
하이트진로2우B (000087) 15,230 30 .2 15,280 15,280 15,090 1,234 18,704,140
유한양행 (000100) 125,700 900 .72 125,400 127,800 124,050 658,842 82,665,738,350
유한양행우 (000105) 110,800 1300 1.19 109,800 111,500 109,000 10,628 1,172,040,600
CJ대한통운 (000120) 89,500 -900 -1 90,700 91,500 88,800 54,341 4,864,197,350
하이트진로홀딩스 (000140) 8,580 50 .59 8,590 8,620 8,540 23,332 199,885,680
하이트진로홀딩스우 (000145) 10,190 10 .1 10,200 10,200 10,190 8 81,580
두산 (000150) 338,000 -4000 -1.17 347,000 352,000 334,000 85,500 28,984,519,750
두산우 (000155) 149,500 -2800 -1.84 152,900 153,000 148,000 11,293 1,690,704,350
두산2우B (000157) 137,000 -2000 -1.44 139,600 142,000 135,800 1,584 218,326,400
성창기업지주 (000180) 1,294 -9 -.69 1,308 1,309 1,285 46,884 60,530,008
DL (000210) 35,550 550 1.57 35,000 36,150 35,000 35,660 1,263,858,775
DL우 (000215) 19,150 -150 -.78 19,870 19,870 19,110 1,849 35,588,295
유유제약 (000220) 4,450 30 .68 4,420 4,460 4,415 11,487 51,066,756
유유제약1우 (000225) 4,730 -65 -1.36 4,925 4,925 4,720 4,080 19,479,485
유유제약2우B (000227) 9,590 0 0 9,700 9,700 9,580 289 2,775,430
일동홀딩스 (000230) 6,190 50 .81 6,110 6,290 6,080 13,092 80,701,020
한국앤컴퍼니 (000240) 16,330 220 1.37 16,130 16,400 16,050 110,375 1,789,922,680
기아 (000270) 98,800 -700 -.7 99,700 100,100 98,200 1,892,886 187,805,138,200
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,370 340 2.42 14,030 14,370 14,030 22,707 324,478,785
노루홀딩스우 (000325) 28,500 500 1.79 28,000 28,500 27,500 537 15,182,200
한화손해보험 (000370) 4,100 -5 -.12 4,120 4,230 4,100 207,648 862,027,627
삼화페인트 (000390) 6,450 230 3.7 6,250 7,370 6,230 7,632,976 53,329,703,175
롯데손해보험 (000400) 1,822 -17 -.92 1,853 1,853 1,803 131,929 240,568,844
대원강업 (000430) 3,645 -10 -.27 3,635 3,685 3,630 50,701 184,575,810
CR홀딩스 (000480) 5,300 -10 -.19 5,330 5,340 5,270 14,512 76,758,820
대동 (000490) 12,450 250 2.05 12,180 12,570 12,070 303,084 3,759,732,825
가온전선 (000500) 52,800 -1100 -2.04 54,400 54,400 52,400 57,532 3,057,763,450
삼일제약 (000520) 12,490 160 1.3 12,330 12,620 12,130 175,209 2,178,145,850
흥국화재 (000540) 3,275 10 .31 3,265 3,290 3,250 53,614 174,979,135
흥국화재우 (000545) 5,300 20 .38 5,260 5,420 5,150 22,438 119,145,710
CS홀딩스 (000590) 72,000 -100 -.14 72,400 72,400 71,400 128 9,185,300
동아쏘시오홀딩스 (000640) 98,600 -1200 -1.2 99,800 100,400 98,000 14,351 1,414,229,050
천일고속 (000650) 38,950 50 .13 39,100 39,150 38,450 1,828 71,334,950
SK하이닉스 (000660) 206,000 1500 .73 207,000 209,500 203,500 2,584,679 533,631,663,000
영풍 (000670) 485,500 1000 .21 484,500 489,000 481,000 5,632 2,729,585,750
LS네트웍스 (000680) 4,155 -100 -2.35 4,255 4,285 4,135 745,294 3,118,944,044
유수홀딩스 (000700) 5,490 10 .18 5,480 5,520 5,460 13,377 73,381,935
현대건설 (000720) 32,950 350 1.07 32,700 33,000 31,650 578,450 18,883,314,900
현대건설우 (000725) 48,950 600 1.24 48,450 48,950 48,150 1,442 70,161,400
이화산업 (000760) 10,450 90 .87 10,230 10,670 10,230 123 1,285,270
삼성화재 (000810) 388,000 11000 2.92 380,500 388,000 379,500 57,489 22,086,635,750
삼성화재우 (000815) 289,500 500 .17 290,000 291,000 288,000 6,913 2,003,394,250
화천기공 (000850) 28,450 150 .53 28,450 28,950 28,150 3,507 99,519,950
강남제비스코 (000860) 24,300 200 .83 24,400 24,400 24,000 1,855 44,736,250
한화 (000880) 46,900 850 1.85 46,800 48,250 46,200 612,089 28,938,072,700
한화우 (000885) 41,500 600 1.47 41,850 41,850 41,350 469 19,458,250
한화3우B (00088K) 19,250 90 .47 19,300 19,600 19,070 76,181 1,475,054,880
보해양조 (000890) 438 4 .92 436 446 434 299,518 131,679,143
유니온 (000910) 5,320 -40 -.75 5,360 5,370 5,310 197,255 1,051,931,005
전방 (000950) 19,500 -20 -.1 19,510 19,510 19,170 339 6,535,520
한국주철관 (000970) 6,240 0 0 6,270 6,270 6,200 7,314 45,605,390
DB하이텍 (000990) 47,250 2550 5.7 45,000 48,700 45,000 569,766 27,095,820,600
페이퍼코리아 (001020) 697 3 .43 694 700 692 42,612 29,695,948
CJ (001040) 131,200 3400 2.66 127,800 137,700 126,200 718,698 94,950,424,400
CJ우 (001045) 66,300 400 .61 64,500 67,700 64,500 55,366 3,689,076,250
CJ4우(전환) (00104K) 99,100 1900 1.95 95,900 101,000 95,900 65,068 6,464,156,250
JW중외제약 (001060) 22,100 -50 -.23 22,100 22,150 21,850 42,299 929,501,575
JW중외제약우 (001065) 28,350 250 .89 28,500 28,500 28,000 9 254,550
JW중외제약2우B (001067) 61,000 400 .66 61,000 61,000 61,000 1 61,000
대한방직 (001070) 5,230 -30 -.57 5,300 5,350 5,100 12,912 66,869,950
만호제강 (001080) 25,450 100 .39 25,150 26,500 25,150 615 15,786,200
LX인터내셔널 (001120) 25,750 200 .78 25,650 25,850 25,450 87,610 2,252,516,025
대한제분 (001130) 129,900 400 .31 130,000 131,500 129,000 603 78,017,850
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,585 20 .78 2,570 2,615 2,570 321,152 833,053,396
금호전기 (001210) 683 -18 -2.57 700 704 680 113,323 78,129,522
동국홀딩스 (001230) 7,620 0 0 7,620 7,690 7,600 9,716 74,175,485
GS글로벌 (001250) 2,610 -5 -.19 2,615 2,635 2,595 270,419 705,860,961
남광토건 (001260) 8,310 80 .97 8,320 8,360 8,150 22,144 183,941,730
부국증권 (001270) 26,950 150 .56 26,750 27,350 26,750 4,395 118,525,700
부국증권우 (001275) 21,900 0 0 21,900 21,950 21,600 1,320 28,903,750
상상인증권 (001290) 419 -1 -.24 417 422 417 12,873 5,393,093
백광산업 (001340) 6,850 -50 -.72 7,000 7,010 6,830 108,011 746,205,125
삼성제약 (001360) 1,583 6 .38 1,577 1,603 1,560 158,893 250,738,150
SG글로벌 (001380) 3,145 150 5.01 3,030 3,170 2,990 933,544 2,897,718,524
KG케미칼 (001390) 3,860 -40 -1.03 3,905 3,935 3,850 129,817 503,665,150
태원물산 (001420) 3,530 20 .57 3,470 3,600 3,470 940 3,277,870
세아베스틸지주 (001430) 20,350 300 1.5 20,050 20,450 19,920 96,458 1,946,506,985
대한전선 (001440) 12,750 -260 -2 13,150 13,240 12,650 2,775,346 35,751,324,765
현대해상 (001450) 22,900 -50 -.22 23,100 23,350 22,850 207,197 4,761,506,125
BYC (001460) 27,100 -50 -.18 27,250 27,250 27,050 569 15,440,600
BYC우 (001465) 12,490 -40 -.32 12,500 12,520 12,390 1,636 20,445,680
삼부토건 (001470) 417 -34 -7.54 449 450 409 15,026,455 6,309,836,669
현대차증권 (001500) 5,790 -430 -6.91 5,840 5,930 5,750 2,162,400 12,627,254,845
SK증권 (001510) 470 2 .43 469 473 467 699,688 328,550,059
SK증권우 (001515) 1,726 -3 -.17 1,718 1,729 1,718 623 1,074,158
동양 (001520) 618 3 .49 628 628 612 645,239 398,330,557
동양우 (001525) 4,160 -500 -10.73 4,220 4,220 4,150 3,615 15,101,320
동양2우B (001527) 8,360 -30 -.36 8,400 8,400 8,280 4 33,400
DI동일 (001530) 45,950 150 .33 45,800 46,650 45,000 31,286 1,435,183,775
조비 (001550) 10,420 -20 -.19 10,400 10,440 10,330 4,122 42,756,730
제일연마 (001560) 8,960 -30 -.33 8,990 9,140 8,850 3,871 34,856,760
금양 (001570) 12,720 -710 -5.29 13,420 13,640 12,600 2,375,964 30,928,653,055
케이비아이동국실업 (001620) 495 5 1.02 485 497 485 38,415 18,800,472
종근당홀딩스 (001630) 43,300 150 .35 43,450 43,900 43,050 5,010 216,862,900
대상 (001680) 24,500 100 .41 24,700 24,900 24,300 56,688 1,391,681,350
대상우 (001685) 17,590 80 .46 17,530 17,600 17,430 4,032 70,604,140
신영증권 (001720) 77,700 -1900 -2.39 78,000 79,100 76,400 27,007 2,091,698,500
SK네트웍스 (001740) 4,410 105 2.44 4,320 4,410 4,315 199,102 870,141,728
한양증권 (001750) 12,040 530 4.6 11,730 12,110 11,730 37,940 454,264,220
한양증권우 (001755) 12,420 260 2.14 12,230 12,790 12,230 8,363 104,076,210
SHD (001770) 14,760 0 0 14,760 14,900 14,760 1,917 28,309,590
알루코 (001780) 2,185 -25 -1.13 2,220 2,235 2,185 179,237 395,687,226
대한제당 (001790) 2,760 40 1.47 2,740 2,775 2,725 224,212 616,017,228
대한제당우 (001795) 2,285 5 .22 2,260 2,290 2,255 4,834 10,974,030
오리온홀딩스 (001800) 15,300 180 1.19 15,170 15,300 15,120 133,540 2,033,196,145
삼화콘덴서 (001820) 27,800 -250 -.89 28,100 28,550 27,800 37,463 1,051,383,450
KISCO홀딩스 (001940) 19,770 -70 -.35 19,960 19,960 19,700 4,610 91,122,180
코오롱 (002020) 25,500 550 2.2 25,300 26,400 24,600 517,251 13,139,775,225
코오롱우 (002025) 15,560 230 1.5 15,500 15,810 15,000 36,624 571,735,030
아세아 (002030) 266,000 -500 -.19 266,500 266,500 263,500 838 221,988,500
비비안 (002070) 789 6 .77 784 789 778 175,224 137,047,379
경농 (002100) 9,190 80 .88 9,110 9,270 9,110 20,008 184,042,500
고려산업 (002140) 2,815 25 .9 2,780 2,830 2,780 199,376 560,001,277
도화엔지니어링 (002150) 6,650 -10 -.15 6,630 6,760 6,620 19,489 130,332,580
삼양통상 (002170) 47,750 650 1.38 47,100 47,800 46,900 1,513 71,924,350
한국수출포장 (002200) 2,745 0 0 2,755 2,755 2,730 25,188 68,888,105
동성제약 (002210) 3,865 -50 -1.28 3,860 3,910 3,860 25,150 97,482,895
한일철강 (002220) 1,911 56 3.02 1,865 1,915 1,865 18,857 35,397,377
고려제강 (002240) 17,750 -20 -.11 18,010 18,160 17,740 6,598 117,721,830
아세아제지 (002310) 7,230 20 .28 7,180 7,250 7,180 100,170 723,261,005
한진 (002320) 19,470 70 .36 19,410 19,500 19,400 2,521 49,016,740
넥센타이어 (002350) 5,370 10 .19 5,360 5,380 5,330 59,225 317,001,640
넥센타이어1우B (002355) 2,830 -40 -1.39 2,805 2,860 2,805 19,359 54,660,630
SH에너지화학 (002360) 477 -5 -1.04 488 488 476 130,197 62,190,585
KCC (002380) 281,500 -2500 -.88 286,000 289,500 280,500 21,782 6,158,995,000
한독 (002390) 11,350 -80 -.7 11,400 11,420 11,250 15,670 177,227,200
범양건영 (002410) 2,065 20 .98 2,045 2,100 1,961 1,297,777 2,607,591,964
세기상사 (002420) 5,100 -30 -.58 5,130 5,180 5,070 769 3,919,370
삼익악기 (002450) 1,175 11 .95 1,161 1,179 1,154 95,280 111,606,541
HS화성 (002460) 9,700 0 0 9,680 9,890 9,580 17,673 171,960,150
조흥 (002600) 163,500 -1900 -1.15 165,200 165,300 163,200 14 2,295,200
제일파마홀딩스 (002620) 7,330 -70 -.95 7,340 7,460 7,330 1,619 11,929,250
오리엔트바이오 (002630) 1,633 127 8.43 1,485 1,739 1,450 22,038,118 36,354,830,775
동일제강 (002690) 1,244 -10 -.8 1,258 1,290 1,240 29,358 36,682,882
신일전자 (002700) 1,457 -4 -.27 1,474 1,474 1,452 102,812 150,285,070
TCC스틸 (002710) 26,900 -450 -1.65 27,450 27,650 26,700 191,109 5,180,809,250
국제약품 (002720) 4,725 -60 -1.25 4,820 4,835 4,705 84,318 399,900,465
보락 (002760) 1,100 23 2.14 1,074 1,110 1,074 585,477 639,917,970
진흥기업 (002780) 778 -6 -.77 787 787 775 125,280 97,591,430
진흥기업우B (002785) 3,125 15 .48 3,115 3,125 3,115 2,596 8,111,920
진흥기업2우B (002787) 9,720 40 .41 9,720 9,720 9,720 2 19,440
아모레G (002790) 21,600 150 .7 21,600 21,750 21,400 111,090 2,397,806,200
아모레G우 (002795) 9,120 -60 -.65 9,180 9,180 9,040 17,574 159,788,490
아모레G3우(전환) (00279K) 18,040 10 .06 18,030 18,160 17,960 1,947 35,190,030
삼영무역 (002810) 13,520 0 0 13,520 13,560 13,370 7,864 105,783,285
SUN&L (002820) 2,810 0 0 2,810 2,810 2,730 7,477 20,814,940
미원상사 (002840) 183,500 1800 .99 181,700 183,500 179,600 2,484 450,466,900
신풍 (002870) 1,263 -61 -4.61 1,476 1,500 1,227 5,221,853 7,214,446,585
대유에이텍 (002880) 971 3 .31 964 977 964 18,394 17,859,724
TYM (002900) 4,930 55 1.13 4,890 4,965 4,815 154,073 757,054,898
유성기업 (002920) 1,839 2 .11 1,837 1,840 1,833 9,358 17,237,080
한국쉘석유 (002960) 309,000 1000 .32 309,000 311,000 308,000 1,461 451,836,750
금호건설 (002990) 2,535 -10 -.39 2,545 2,580 2,535 27,280 69,566,650
금호건설우 (002995) 12,540 190 1.54 12,420 12,540 12,420 1,369 17,092,030
부광약품 (003000) 4,610 -10 -.22 4,620 4,660 4,600 64,649 298,783,830
혜인 (003010) 5,190 -20 -.38 5,190 5,230 5,180 37,850 196,821,670
세아제강지주 (003030) 268,000 0 0 267,500 274,500 260,500 16,240 4,299,059,750
에이프로젠바이오로직스 (003060) 771 -12 -1.53 783 785 759 296,013 227,668,493
코오롱글로벌 (003070) 8,920 -170 -1.87 9,100 9,100 8,900 21,845 195,924,550
코오롱글로벌우 (003075) 15,190 -260 -1.68 14,920 15,190 14,920 2,320 34,901,520
성보화학 (003080) 2,455 5 .2 2,450 2,460 2,425 37,689 91,856,540
대웅 (003090) 19,900 470 2.42 19,580 19,900 19,420 24,624 483,897,560
일성아이에스 (003120) 15,340 -10 -.07 15,350 15,520 15,250 3,510 53,757,065
디아이 (003160) 14,020 950 7.27 13,630 14,290 13,400 1,944,853 27,223,857,270
일신방직 (003200) 7,960 40 .51 8,070 8,070 7,840 46,379 366,253,410
대원제약 (003220) 14,050 -50 -.35 14,100 14,190 14,010 111,447 1,566,266,695
삼양식품 (003230) 926,000 9000 .98 919,000 927,000 889,000 57,800 52,617,425,500
태광산업 (003240) 729,000 -21000 -2.8 750,000 757,000 728,000 1,070 787,387,500
흥아해운 (003280) 1,707 2 .12 1,745 1,769 1,707 1,610,555 2,793,964,278
한일홀딩스 (003300) 14,060 -60 -.42 14,120 14,180 14,010 5,310 74,663,960
한국화장품제조 (003350) 49,900 450 .91 49,550 51,100 48,750 60,698 3,016,237,900
유화증권 (003460) 2,325 -5 -.21 2,330 2,330 2,305 6,739 15,692,790
유화증권우 (003465) 2,310 0 0 2,305 2,330 2,300 31,970 73,532,025
유안타증권 (003470) 2,830 55 1.98 2,775 2,830 2,770 336,590 947,432,411
유안타증권우 (003475) 3,045 5 .16 3,045 3,050 3,005 9,736 29,610,139
한진중공업홀딩스 (003480) 3,545 20 .57 3,530 3,575 3,505 23,178 82,025,710
대한항공 (003490) 22,850 150 .66 22,850 23,050 22,750 972,604 22,284,779,750
대한항공우 (003495) 21,850 0 0 21,850 21,900 21,600 1,197 26,053,900
영진약품 (003520) 1,994 -1 -.05 1,995 2,010 1,993 138,846 277,133,965
한화투자증권 (003530) 3,485 50 1.46 3,445 3,485 3,435 658,528 2,282,355,299
한화투자증권우 (003535) 5,950 10 .17 5,960 5,980 5,940 2,197 13,089,010
대신증권 (003540) 17,170 230 1.36 16,940 17,220 16,790 176,392 3,015,026,550
대신증권우 (003545) 16,080 30 .19 16,060 16,110 16,060 73,087 1,175,318,285
대신증권2우B (003547) 15,430 -50 -.32 15,510 15,560 15,400 58,210 901,327,085
LG (003550) 68,600 1200 1.78 67,800 68,800 67,700 260,197 17,807,851,450
LG우 (003555) 57,100 200 .35 57,000 57,300 56,900 2,158 123,188,050
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 36,050 1000 2.85 35,500 37,050 34,900 150,900 5,488,929,200
HLB글로벌 (003580) 4,005 120 3.09 3,885 4,210 3,885 132,181 531,944,650
방림 (003610) 3,900 -10 -.26 3,950 3,950 3,860 107,437 420,070,575
KG모빌리티 (003620) 3,815 -40 -1.04 3,850 3,855 3,750 504,873 1,905,674,806
미창석유 (003650) 99,300 100 .1 102,300 102,300 98,400 2,471 246,650,950
포스코퓨처엠 (003670) 135,900 -1500 -1.09 137,900 139,300 135,000 254,329 34,708,289,250
한성기업 (003680) 4,815 0 0 4,815 4,840 4,760 40,399 194,085,920
코리안리 (003690) 8,080 20 .25 8,070 8,100 8,030 234,588 1,890,446,125
삼영 (003720) 4,190 -100 -2.33 4,310 4,360 4,185 183,172 776,052,362
진양산업 (003780) 8,810 70 .8 8,740 8,970 8,690 162,791 1,437,556,865
대한화섬 (003830) 111,500 -700 -.62 113,200 113,200 108,200 461 51,240,200
보령 (003850) 9,490 -150 -1.56 9,650 9,700 9,440 161,960 1,539,829,380
남양유업 (003920) 72,300 -200 -.28 73,000 73,400 71,300 16,420 1,184,497,950
남양유업우 (003925) 38,000 -1000 -2.56 38,900 39,200 37,850 10,872 417,520,925
사조대림 (003960) 40,400 50 .12 40,800 40,800 39,850 42,392 1,700,609,900
롯데정밀화학 (004000) 40,450 50 .12 40,500 41,150 39,950 51,481 2,072,331,975
현대제철 (004020) 29,150 350 1.22 28,800 29,150 28,300 403,375 11,667,381,400
SG세계물산 (004060) 318 2 .63 316 320 315 232,944 73,744,572
신흥 (004080) 14,600 -50 -.34 14,650 14,650 14,580 49 716,800
한국석유 (004090) 12,760 0 0 12,930 13,090 12,750 86,786 1,116,071,935
태양금속 (004100) 2,785 55 2.01 2,740 2,805 2,710 363,084 1,002,361,206
태양금속우 (004105) 4,520 140 3.2 4,380 4,520 4,380 16,571 75,987,890
동방 (004140) 2,345 30 1.3 2,335 2,360 2,290 233,083 542,923,047
한솔홀딩스 (004150) 2,480 10 .4 2,480 2,495 2,460 26,911 66,674,253
신세계 (004170) 150,000 300 .2 149,700 151,900 149,400 20,928 3,139,024,600
NPC (004250) 3,980 -25 -.62 4,005 4,020 3,975 9,003 35,907,567
NPC우 (004255) 2,420 5 .21 2,380 2,420 2,375 3,985 9,542,605
남성 (004270) 1,080 3 .28 1,080 1,110 1,076 67,067 73,050,289
현대약품 (004310) 3,260 -25 -.76 3,285 3,295 3,250 38,557 126,169,227
세방 (004360) 11,900 -20 -.17 11,900 11,940 11,830 12,798 151,914,275
세방우 (004365) 7,680 -20 -.26 7,700 7,700 7,680 604 4,648,290
농심 (004370) 389,000 6000 1.57 387,000 389,000 383,500 23,571 9,115,514,750
삼익THK (004380) 11,380 100 .89 11,460 11,550 11,200 174,190 1,983,310,050
서울식품 (004410) 140 -1 -.71 141 142 140 550,155 77,186,048
서울식품우 (004415) 1,197 -2 -.17 1,192 1,202 1,192 9,146 10,947,303
송원산업 (004430) 12,010 10 .08 12,030 12,360 11,930 44,927 545,409,285
삼일씨엔에스 (004440) 4,025 60 1.51 4,000 4,050 3,965 21,705 87,096,115
삼화왕관 (004450) 30,800 -150 -.48 30,700 31,300 30,600 1,529 47,168,550
세방전지 (004490) 70,300 -400 -.57 71,200 71,200 69,300 41,950 2,936,989,400
깨끗한나라 (004540) 2,375 80 3.49 2,365 2,715 2,300 2,948,151 7,372,579,584
깨끗한나라우 (004545) 11,820 370 3.23 11,730 11,950 11,450 944 11,108,480
현대비앤지스틸 (004560) 13,240 -10 -.08 13,320 13,590 13,200 56,603 756,129,530
삼천리 (004690) 90,000 200 .22 89,900 90,100 89,700 9,575 861,485,800
조광피혁 (004700) 51,600 100 .19 51,500 51,600 51,000 726 37,205,300
한솔테크닉스 (004710) 4,190 45 1.09 4,100 4,230 4,100 50,909 212,722,136
팜젠사이언스 (004720) 4,120 -55 -1.32 4,180 4,190 4,075 25,882 106,426,382
써니전자 (004770) 2,300 125 5.75 2,165 2,310 2,155 838,875 1,888,817,186
효성 (004800) 48,250 450 .94 47,950 48,700 47,700 16,739 806,312,425
덕성 (004830) 7,430 60 .81 7,460 7,480 7,300 312,305 2,303,912,295
덕성우 (004835) 11,500 520 4.74 11,050 11,500 10,900 22,416 250,166,480
DRB동일 (004840) 4,220 -25 -.59 4,270 4,270 4,200 3,956 16,648,555
티웨이홀딩스 (004870) 715 -1 -.14 716 724 705 276,337 197,453,390
동일산업 (004890) 39,900 -100 -.25 40,000 40,200 39,200 2,057 81,633,500
조광페인트 (004910) 5,870 40 .69 5,770 5,960 5,770 17,980 105,930,910
씨아이테크 (004920) 1,043 14 1.36 1,029 1,074 1,014 38,335 39,377,326
한신공영 (004960) 6,280 0 0 6,310 6,340 6,240 9,919 62,239,755
신라교역 (004970) 8,740 -20 -.23 8,800 8,830 8,720 16,590 145,404,490
성신양회 (004980) 7,310 -50 -.68 7,310 7,420 7,300 42,308 310,003,945
성신양회우 (004985) 11,040 -70 -.63 11,110 11,490 10,870 818 9,072,170
롯데지주 (004990) 23,250 300 1.31 23,050 23,250 22,950 51,969 1,201,507,600
롯데지주우 (00499K) 27,000 50 .19 26,950 27,000 26,500 189 5,098,000
휴스틸 (005010) 6,250 190 3.14 6,060 6,450 6,040 5,993,030 37,529,349,315
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 48,000 -250 -.52 48,750 48,950 47,850 303,522 14,581,020,300
SGC에너지 (005090) 23,150 100 .43 23,150 23,150 22,950 9,264 213,621,075
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 93,300 -1600 -1.69 95,100 96,200 92,400 59,692 5,580,987,750
녹십자홀딩스 (005250) 14,060 160 1.15 13,950 14,060 13,800 30,319 422,582,350
녹십자홀딩스2우 (005257) 21,900 300 1.39 21,700 21,900 21,700 13 284,000
롯데칠성 (005300) 108,500 1400 1.31 107,100 108,800 107,100 7,351 792,726,450
롯데칠성우 (005305) 65,800 -300 -.45 66,100 66,200 65,600 673 44,334,100
온타이드 (005320) 439 17 4.03 427 447 420 89,226 38,496,166
모나미 (005360) 2,010 0 0 2,005 2,020 2,005 17,267 34,700,583
현대차 (005380) 199,000 500 .25 198,400 199,000 195,300 369,290 73,110,028,700
현대차우 (005385) 146,100 -800 -.54 146,900 147,700 146,100 33,844 4,968,729,150
현대차2우B (005387) 148,400 -1400 -.93 150,400 150,800 148,400 67,374 10,059,487,450
현대차3우B (005389) 146,400 -300 -.2 147,400 147,400 138,000 7,683 1,123,435,750
신성통상 (005390) 2,165 -20 -.92 2,185 2,185 2,155 50,890 110,213,310
코스모화학 (005420) 19,000 60 .32 18,960 19,120 18,710 114,218 2,158,325,075
한국공항 (005430) 51,100 -400 -.78 51,500 52,000 50,900 4,196 214,941,500
현대지에프홀딩스 (005440) 5,310 40 .76 5,270 5,340 5,260 76,833 407,327,035
POSCO홀딩스 (005490) 307,000 2500 .82 304,500 314,000 304,500 328,872 101,267,549,750
삼진제약 (005500) 17,800 130 .74 17,670 17,860 17,650 8,392 148,908,450
SPC삼립 (005610) 51,800 -900 -1.71 52,900 53,200 51,500 17,459 909,728,850
삼영전자 (005680) 9,960 -20 -.2 10,070 10,080 9,960 16,652 166,191,650
파미셀 (005690) 12,290 -70 -.57 12,360 12,530 12,110 967,960 11,905,177,880
넥센 (005720) 4,490 -95 -2.07 4,600 4,615 4,490 106,928 485,575,255
넥센우 (005725) 3,100 25 .81 3,000 3,195 3,000 200 615,190
크라운해태홀딩스 (005740) 5,390 10 .19 5,420 5,420 5,340 15,107 81,333,370
크라운해태홀딩스우 (005745) 7,660 100 1.32 7,620 7,660 7,500 67 510,580
대림B&Co (005750) 4,045 90 2.28 3,990 4,045 3,960 21,361 85,845,921
신영와코루 (005800) 10,370 90 .88 10,290 10,410 10,210 4,739 48,716,345
풍산홀딩스 (005810) 28,400 200 .71 28,200 28,450 28,000 25,295 715,115,675
원림 (005820) 13,890 -110 -.79 14,000 14,000 13,890 191 2,663,350
DB손해보험 (005830) 95,200 300 .32 94,000 95,600 93,900 215,098 20,350,738,550
에스엘 (005850) 34,950 550 1.6 35,400 35,450 33,900 100,108 3,470,142,300
휴니드 (005870) 9,040 480 5.61 8,660 9,330 8,580 850,317 7,705,033,825
대한해운 (005880) 1,706 -10 -.58 1,725 1,738 1,702 1,217,347 2,084,584,728
삼성전자 (005930) 57,600 2900 5.3 55,500 57,800 55,400 35,559,021 2,036,156,585,500
삼성전자우 (005935) 47,450 1950 4.29 45,900 47,700 45,850 2,269,492 107,324,927,441
NH투자증권 (005940) 15,040 550 3.8 14,600 15,040 14,590 717,687 10,687,525,705
NH투자증권우 (005945) 13,090 90 .69 13,050 13,090 13,030 109,813 1,435,645,755
이수화학 (005950) 6,240 -100 -1.58 6,340 6,430 6,230 60,004 378,592,500
동부건설 (005960) 3,595 5 .14 3,590 3,620 3,590 15,564 56,009,304
동부건설우 (005965) 18,590 -60 -.32 18,610 18,640 18,590 220 4,092,710
동원산업 (006040) 36,500 300 .83 36,350 36,500 35,550 25,644 927,920,550
화승인더 (006060) 5,160 0 0 5,130 5,210 5,130 95,424 493,049,375
사조오양 (006090) 8,470 -10 -.12 8,520 8,570 8,470 3,375 28,667,710
삼아알미늄 (006110) 29,000 -550 -1.86 29,650 30,100 28,850 53,899 1,575,059,400
SK디스커버리 (006120) 40,200 300 .75 39,900 40,300 39,400 27,494 1,099,017,800
SK디스커버리우 (006125) 33,800 300 .9 33,550 34,050 33,250 13,093 440,888,500
한국전자홀딩스 (006200) 697 -9 -1.27 706 708 690 19,235 13,420,969
제주은행 (006220) 7,810 50 .64 7,770 7,850 7,770 33,196 259,109,635
LS (006260) 121,700 -8400 -6.46 130,600 131,300 121,200 725,086 91,099,513,750
녹십자 (006280) 130,900 2400 1.87 130,500 130,900 128,500 24,393 3,167,781,850
대원전선 (006340) 3,025 -70 -2.26 3,100 3,110 3,000 861,878 2,617,391,348
대원전선우 (006345) 4,030 -75 -1.83 4,105 4,105 4,000 14,737 59,538,330
GS건설 (006360) 17,950 170 .96 17,990 18,140 17,770 113,614 2,036,599,295
대구백화점 (006370) 8,080 230 2.93 7,860 8,210 7,650 113,666 901,447,335
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,760 -170 -1.14 15,060 15,060 14,680 9,433 139,694,325
삼성SDI (006400) 190,400 -1000 -.52 191,200 192,600 186,800 956,353 181,240,343,650
삼성SDI우 (006405) 124,700 -2400 -1.89 126,700 126,700 123,800 8,667 1,083,056,100
인스코비 (006490) 1,332 -69 -4.93 1,331 1,396 1,271 1,730,298 2,281,123,324
대림통상 (006570) 2,445 -30 -1.21 2,480 2,500 2,425 5,192 12,673,210
대한유화 (006650) 98,000 -900 -.91 99,900 102,000 96,500 24,753 2,426,845,650
삼성공조 (006660) 19,070 1120 6.24 18,200 20,100 18,040 4,592,456 88,892,635,095
영풍제지 (006740) 999 0 0 1,002 1,002 989 87,883 87,493,129
미래에셋증권 (006800) 9,920 370 3.87 9,560 9,920 9,560 2,323,172 22,935,448,260
미래에셋증권우 (006805) 4,790 100 2.13 4,680 4,835 4,670 98,770 472,187,438
미래에셋증권2우B (00680K) 4,275 25 .59 4,250 4,290 4,245 326,687 1,397,039,205
AK홀딩스 (006840) 10,720 -80 -.74 10,800 10,800 10,470 13,982 149,162,820
신송홀딩스 (006880) 7,180 -10 -.14 7,150 7,250 7,090 144,233 1,036,927,725
태경케미컬 (006890) 11,800 40 .34 11,760 11,800 11,670 17,623 206,978,420
우성 (006980) 14,610 30 .21 14,700 14,740 14,590 1,677 24,558,430
GS리테일 (007070) 14,700 -40 -.27 14,800 14,850 14,670 126,691 1,863,932,440
일신석재 (007110) 2,010 -30 -1.47 2,025 2,030 1,998 791,200 1,590,373,818
미래아이앤지 (007120) 794 12 1.53 780 796 776 65,999 51,758,687
사조산업 (007160) 33,700 -100 -.3 34,050 34,050 33,600 6,716 226,640,800
벽산 (007210) 2,205 10 .46 2,175 2,205 2,145 186,766 406,526,792
한국특강 (007280) 1,740 -23 -1.3 1,815 1,815 1,740 64,052 111,819,315
오뚜기 (007310) 399,500 5000 1.27 395,000 399,500 393,000 2,351 932,556,000
DN오토모티브 (007340) 22,200 1600 7.77 20,850 22,450 20,650 233,449 5,125,945,375
에이프로젠 (007460) 752 3 .4 757 760 736 1,361,167 1,017,347,563
샘표 (007540) 41,850 -350 -.83 42,200 42,200 41,600 2,055 85,994,400
일양약품 (007570) 10,790 -10 -.09 10,880 10,880 10,760 38,407 414,836,900
일양약품우 (007575) 11,820 320 2.78 11,500 11,850 11,400 284 3,310,670
동방아그로 (007590) 6,030 0 0 6,040 6,050 6,000 3,090 18,628,100
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 41,050 750 1.86 41,200 42,750 41,000 1,609,344 67,100,631,550
국도화학 (007690) 30,500 100 .33 30,400 30,900 30,300 7,028 214,961,000
F&F홀딩스 (007700) 12,570 20 .16 12,550 12,880 12,390 5,453 68,221,260
코리아써키트 (007810) 12,140 210 1.76 12,340 12,400 11,960 144,170 1,760,263,340
코리아써우 (007815) 5,850 100 1.74 5,850 5,850 5,630 3,925 22,623,500
코리아써키트2우B (00781K) 5,120 -80 -1.54 5,180 5,180 5,120 1,084 5,556,010
서연 (007860) 7,740 0 0 7,880 7,940 7,680 377,441 2,950,606,580
TP (007980) 1,359 14 1.04 1,350 1,370 1,346 73,769 100,221,578
사조동아원 (008040) 1,037 2 .19 1,037 1,050 1,029 501,677 519,911,980
대덕 (008060) 7,150 20 .28 7,140 7,180 7,120 86,697 619,850,865
대덕1우 (00806K) 7,320 40 .55 7,440 7,440 7,210 554 4,037,860
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,100 10 .2 5,140 5,160 5,080 21,669 110,620,895
NI스틸 (008260) 3,480 -15 -.43 3,525 3,550 3,455 72,720 253,904,725
남선알미늄 (008350) 1,381 11 .8 1,370 1,385 1,363 239,967 329,895,905
남선알미우 (008355) 14,550 150 1.04 14,420 14,550 14,360 960 13,885,760
문배철강 (008420) 2,605 5 .19 2,600 2,670 2,575 203,860 530,761,384
서흥 (008490) 15,730 500 3.28 15,230 15,880 15,160 28,796 449,012,605
일정실업 (008500) 10,900 20 .18 10,880 11,290 10,880 1,369 14,935,610
윌비스 (008600) 709 28 4.11 681 709 663 513,893 356,155,039
아남전자 (008700) 1,592 14 .89 1,579 1,620 1,573 372,371 590,862,652
율촌화학 (008730) 28,150 2200 8.48 25,950 29,150 25,800 231,233 6,450,550,300
호텔신라 (008770) 39,300 150 .38 39,150 39,450 39,050 48,621 1,905,587,725
호텔신라우 (008775) 31,900 -100 -.31 32,000 32,050 31,700 726 23,127,200
금비 (008870) 56,400 -300 -.53 57,000 57,000 56,300 773 43,726,000
한미사이언스 (008930) 28,600 650 2.33 28,100 28,600 27,800 78,003 2,203,580,200
동양철관 (008970) 861 -21 -2.38 886 911 861 10,986,563 9,704,371,681
KCTC (009070) 3,795 15 .4 3,800 3,820 3,780 33,145 125,754,826
경인전자 (009140) 18,670 220 1.19 18,510 18,730 18,370 1,670 31,032,060
삼성전기 (009150) 139,800 2400 1.75 138,100 142,400 138,100 323,118 45,403,515,312
삼성전기우 (009155) 61,200 300 .49 61,200 62,500 60,600 13,418 826,825,750
SIMPAC (009160) 3,995 75 1.91 3,950 4,005 3,915 145,965 580,521,155
한솔로지스틱스 (009180) 2,330 -20 -.85 2,350 2,360 2,320 75,436 175,918,882
대양금속 (009190) 1,356 -22 -1.6 1,372 1,377 1,350 66,959 91,227,163
무림페이퍼 (009200) 2,090 30 1.46 2,060 2,100 2,060 89,189 185,978,218
한샘 (009240) 43,600 100 .23 43,500 43,850 43,000 30,589 1,328,441,425
신원 (009270) 1,358 5 .37 1,350 1,363 1,347 487,384 659,949,378
광동제약 (009290) 5,560 30 .54 5,540 5,600 5,510 34,627 192,017,350
참엔지니어링 (009310) 317 -15 -4.52 331 348 308 2,614,487 839,483,836
아진전자부품 (009320) 1,056 7 .67 1,049 1,056 1,030 62,293 64,825,251
태영건설 (009410) 2,365 -55 -2.27 2,420 2,440 2,300 222,471 525,111,882
태영건설우 (009415) 5,160 -90 -1.71 5,200 5,220 5,090 11,203 57,650,470
한올바이오파마 (009420) 35,750 950 2.73 35,000 35,800 34,750 214,396 7,569,614,525
KC그린홀딩스 (009440) 743 -9 -1.2 751 751 736 20,398 15,182,219
경동나비엔 (009450) 80,000 -100 -.12 79,400 81,600 75,800 148,729 11,681,734,700
한창제지 (009460) 701 1 .14 705 705 697 32,946 23,063,379
삼화전기 (009470) 38,250 50 .13 38,850 39,100 37,800 102,582 3,947,713,425
HD한국조선해양 (009540) 216,500 2500 1.17 214,500 218,000 213,000 232,866 50,297,747,250
무림P&P (009580) 2,945 40 1.38 2,960 2,985 2,915 448,438 1,323,526,346
모토닉 (009680) 9,380 10 .11 9,370 9,550 9,340 61,278 577,169,200
삼정펄프 (009770) 26,300 -250 -.94 26,650 26,650 26,250 1,654 43,619,900
플레이그램 (009810) 304 0 0 305 309 301 190,217 57,777,673
한화솔루션 (009830) 20,200 50 .25 20,300 20,600 20,150 985,279 19,990,401,975
한화솔루션우 (009835) 18,130 -50 -.28 18,680 18,680 18,060 3,903 70,943,990
명신산업 (009900) 8,950 10 .11 8,950 9,010 8,870 137,939 1,231,031,770
영원무역홀딩스 (009970) 99,900 6300 6.73 93,000 99,900 93,000 28,318 2,755,573,000
한국내화 (010040) 2,180 20 .93 2,170 2,190 2,130 10,614 22,835,345
OCI홀딩스 (010060) 79,300 0 0 79,300 80,100 78,000 44,063 3,461,784,750
한국무브넥스 (010100) 4,710 30 .64 4,700 4,840 4,590 800,793 3,757,711,946
LS ELECTRIC (010120) 207,000 500 .24 209,000 213,500 205,500 381,021 79,704,269,000
고려아연 (010130) 893,000 -20000 -2.19 924,000 948,000 878,000 42,153 37,938,360,500
삼성중공업 (010140) 14,790 470 3.28 14,430 15,140 14,260 20,321,168 299,833,265,205
우진아이엔에스 (010400) 2,910 -20 -.68 2,930 2,945 2,900 4,031 11,786,410
한솔PNS (010420) 1,169 -1 -.09 1,170 1,179 1,162 15,214 17,757,738
에스엠벡셀 (010580) 1,213 24 2.02 1,230 1,230 1,180 44,283 52,777,586
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 108,000 4300 4.15 104,500 109,200 103,100 399,117 42,858,752,700
진양폴리 (010640) 6,410 200 3.22 6,210 6,430 6,180 88,384 559,604,935
화천기계 (010660) 3,165 55 1.77 3,110 3,190 3,090 69,242 217,007,221
화신 (010690) 7,400 -50 -.67 7,460 7,500 7,370 96,317 714,828,740
평화홀딩스 (010770) 7,090 30 .42 7,000 7,610 6,970 945,033 6,849,744,790
아이에스동서 (010780) 16,650 50 .3 16,740 17,200 16,630 34,544 578,833,035
퍼스텍 (010820) 3,880 160 4.3 3,745 3,940 3,685 2,037,312 7,869,020,808
S-Oil (010950) 58,500 -500 -.85 59,100 59,400 58,200 148,438 8,678,586,300
S-Oil우 (010955) 38,000 -150 -.39 38,450 38,550 37,950 4,654 177,463,175
삼호개발 (010960) 3,065 0 0 3,070 3,075 3,040 10,786 32,979,185
진원생명과학 (011000) 2,060 -20 -.96 2,140 2,150 2,055 200,232 416,425,141
LG이노텍 (011070) 158,900 900 .57 158,000 161,200 158,000 166,247 26,482,277,700
에넥스 (011090) 510 -3 -.58 513 517 509 148,431 75,918,222
CJ씨푸드 (011150) 3,120 10 .32 3,120 3,155 3,090 149,828 466,708,901
CJ씨푸드1우 (011155) 15,850 20 .13 15,830 15,980 15,830 267 4,234,160
롯데케미칼 (011170) 69,800 -4300 -5.8 74,500 75,400 69,400 370,090 26,294,759,950
HMM (011200) 20,850 150 .72 20,650 20,900 20,550 1,346,575 27,920,721,400
현대위아 (011210) 45,250 700 1.57 44,550 45,250 44,000 47,315 2,111,318,450
삼화전자 (011230) 3,480 0 0 3,480 3,645 3,435 31,265 108,691,772
태림포장 (011280) 2,135 25 1.18 2,115 2,135 2,085 114,272 242,381,955
성안머티리얼스 (011300) 508 0 0 523 523 495 458,154 231,408,089
유니켐 (011330) 1,296 -4 -.31 1,324 1,325 1,294 92,715 120,434,999
부산산업 (011390) 73,400 -1000 -1.34 73,400 74,700 72,500 3,290 242,587,000
갤럭시아에스엠 (011420) 2,020 0 0 2,020 2,025 2,005 128,313 258,278,142
한농화성 (011500) 17,770 -40 -.22 17,940 18,260 17,750 328,900 5,920,350,150
와이투솔루션 (011690) 2,265 0 0 2,250 2,320 2,250 94,830 215,511,774
한신기계 (011700) 3,070 -25 -.81 3,120 3,140 3,040 90,934 278,367,585
현대코퍼레이션 (011760) 23,900 -250 -1.04 24,150 24,300 23,750 47,017 1,126,804,300
금호석유 (011780) 112,800 -700 -.62 114,300 118,300 111,600 219,535 24,962,450,100
금호석유우 (011785) 52,100 100 .19 52,000 53,600 52,000 7,125 377,693,800
SKC (011790) 133,900 -2600 -1.9 138,100 139,000 132,700 387,532 52,292,108,300
STX (011810) 3,980 -40 -1 4,020 4,130 3,910 93,620 374,008,045
신성이엔지 (011930) 1,239 9 .73 1,237 1,240 1,226 394,447 486,448,723
DB (012030) 1,341 75 5.92 1,276 1,383 1,276 1,394,392 1,881,100,052
영흥 (012160) 398 -2 -.5 408 408 394 52,178 20,814,318
아센디오 (012170) 2,730 -150 -5.21 2,850 3,280 2,700 1,098,637 3,270,178,276
계양전기 (012200) 1,490 3 .2 1,492 1,511 1,477 20,522 30,552,805
계양전기우 (012205) 3,350 -45 -1.33 3,335 3,410 3,335 1,029 3,469,275
영화금속 (012280) 830 0 0 830 839 823 37,945 31,457,449
경동인베스트 (012320) 62,600 700 1.13 62,200 63,800 61,200 15,252 949,896,650
현대모비스 (012330) 259,500 4000 1.57 255,000 259,500 254,000 159,986 41,256,341,259
한화에어로스페이스 (012450) 753,000 48000 6.81 714,000 757,000 709,000 666,106 497,244,133,000
더존비즈온 (012510) 58,200 -8100 -12.22 66,100 66,700 56,900 1,500,704 90,331,328,600
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,885 0 0 2,910 2,910 2,820 64,325 184,002,596
HDC (012630) 14,350 -190 -1.31 14,500 14,630 14,270 110,330 1,590,692,635
모나리자 (012690) 2,890 45 1.58 2,880 3,065 2,875 676,788 2,001,129,163
에스원 (012750) 62,100 500 .81 62,100 62,600 61,000 29,858 1,836,967,150
대창 (012800) 1,387 -20 -1.42 1,416 1,416 1,385 692,752 967,063,909
세우글로벌 (013000) 1,245 10 .81 1,247 1,250 1,230 13,043 16,135,304
일성건설 (013360) 3,840 30 .79 3,790 3,940 3,640 2,083,541 7,952,860,047
화승코퍼레이션 (013520) 1,683 17 1.02 1,667 1,684 1,667 59,787 100,217,444
디와이 (013570) 4,025 110 2.81 3,920 4,050 3,910 83,847 335,692,237
계룡건설 (013580) 13,220 -190 -1.42 13,450 13,550 13,220 24,739 329,898,040
까뮤이앤씨 (013700) 1,241 -6 -.48 1,232 1,259 1,227 77,917 96,748,035
지엠비코리아 (013870) 3,810 30 .79 3,785 3,870 3,780 15,469 58,850,078
지누스 (013890) 19,200 1210 6.73 18,000 19,330 18,000 146,003 2,777,175,090
한익스프레스 (014130) 3,355 -80 -2.33 3,450 3,450 3,350 9,911 33,515,195
대영포장 (014160) 1,456 40 2.82 1,416 1,469 1,405 1,192,475 1,720,767,385
금강공업 (014280) 4,040 5 .12 4,035 4,070 3,995 49,122 197,292,189
금강공업우 (014285) 6,400 -40 -.62 6,470 6,470 6,260 14 88,970
영보화학 (014440) 4,730 135 2.94 4,580 4,775 4,580 78,070 368,564,920
극동유화 (014530) 3,330 -5 -.15 3,340 3,350 3,325 29,542 98,465,137
태경비케이 (014580) 4,535 20 .44 4,525 4,700 4,525 147,550 673,171,365
한솔케미칼 (014680) 143,700 6200 4.51 140,300 143,900 138,000 87,831 12,449,568,250
사조씨푸드 (014710) 5,180 60 1.17 5,120 5,200 5,090 42,979 220,539,230
HL D&I (014790) 2,225 -30 -1.33 2,250 2,305 2,210 99,146 222,625,365
동원시스템즈 (014820) 36,000 650 1.84 35,950 36,000 35,300 15,936 568,097,300
동원시스템즈우 (014825) 17,780 60 .34 17,720 17,780 17,720 165 2,930,100
유니드 (014830) 77,700 -800 -1.02 78,600 80,000 77,700 40,550 3,181,215,050
성문전자 (014910) 1,132 20 1.8 1,124 1,140 1,116 30,574 34,647,222
성문전자우 (014915) 4,605 -240 -4.95 4,820 4,820 4,605 304 1,411,120
인디에프 (014990) 747 -12 -1.58 760 786 746 115,884 87,374,675
이스타코 (015020) 1,785 -42 -2.3 1,800 1,849 1,764 1,966,431 3,556,339,599
대창단조 (015230) 5,360 0 0 5,330 5,360 5,200 74,939 396,034,145
에이엔피 (015260) 490 -5 -1.01 500 500 490 27,305 13,413,106
예스코홀딩스 (015360) 47,650 -450 -.94 48,600 48,600 45,050 14,167 673,242,750
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,150 -100 -.45 22,300 22,400 21,800 1,344,995 29,688,609,625
일진홀딩스 (015860) 3,655 5 .14 3,615 3,680 3,615 32,249 117,872,742
태경산업 (015890) 4,770 0 0 4,755 4,810 4,755 18,073 86,328,435
대현 (016090) 2,110 -65 -2.99 2,155 2,175 2,080 172,896 365,612,242
삼성증권 (016360) 46,050 1000 2.22 45,350 46,050 45,300 166,255 7,607,751,675
KG스틸 (016380) 6,670 -70 -1.04 6,740 6,820 6,670 181,198 1,218,876,150
한세예스24홀딩스 (016450) 4,115 35 .86 4,030 4,135 4,030 29,390 120,736,305
환인제약 (016580) 11,510 -10 -.09 11,540 11,670 11,510 9,503 109,729,420
신대양제지 (016590) 6,580 10 .15 6,570 6,770 6,500 41,671 276,960,550
DB금융투자 (016610) 5,880 -20 -.34 5,900 5,930 5,870 46,786 275,760,125
대성홀딩스 (016710) 7,030 30 .43 7,050 7,060 7,000 2,911 20,445,300
두올 (016740) 3,200 115 3.73 3,145 3,210 3,145 167,391 533,759,080
퍼시스 (016800) 42,300 0 0 42,200 42,300 41,800 542 22,747,900
웅진 (016880) 856 -3 -.35 860 872 856 42,917 36,960,882
광명전기 (017040) 1,453 16 1.11 1,445 1,465 1,439 214,583 311,224,373
명문제약 (017180) 1,625 -8 -.49 1,629 1,644 1,619 41,617 67,559,129
우신시스템 (017370) 6,160 10 .16 6,170 6,270 6,130 20,398 126,230,125
서울가스 (017390) 49,150 -50 -.1 49,200 49,450 49,000 1,486 72,995,600
수산중공업 (017550) 1,985 25 1.28 1,961 1,985 1,946 71,383 140,406,436
SK텔레콤 (017670) 55,800 500 .9 55,600 55,800 55,400 550,101 30,606,186,850
현대엘리베이 (017800) 56,100 600 1.08 56,100 56,300 55,000 80,806 4,508,559,700
풀무원 (017810) 17,260 100 .58 17,170 17,470 17,050 135,219 2,334,932,080
DS단석 (017860) 25,900 -100 -.38 26,200 26,400 25,850 152,466 3,967,439,800
광전자 (017900) 1,783 -9 -.5 1,793 1,795 1,782 24,072 43,046,368
E1 (017940) 60,900 -200 -.33 61,100 62,000 60,600 14,653 897,737,200
한국카본 (017960) 15,530 -100 -.64 15,560 15,620 15,050 588,288 9,026,260,620
애경산업 (018250) 14,400 150 1.05 14,250 14,490 14,200 45,613 654,158,240
삼성에스디에스 (018260) 122,800 2600 2.16 121,000 123,000 120,400 120,017 14,684,953,950
조일알미늄 (018470) 1,623 -29 -1.76 1,699 1,700 1,594 490,503 801,989,095
동원금속 (018500) 1,822 -58 -3.09 1,925 1,929 1,816 1,324,843 2,453,651,528
SK가스 (018670) 262,000 2500 .96 259,000 262,500 256,500 9,132 2,371,653,000
한온시스템 (018880) 4,025 30 .75 4,015 4,030 3,990 776,470 3,111,609,321
신풍제약 (019170) 8,110 -10 -.12 8,150 8,220 8,000 113,627 919,253,350
신풍제약우 (019175) 12,430 0 0 12,780 12,780 12,410 803 9,993,670
티에이치엔 (019180) 3,065 -5 -.16 3,070 3,080 3,040 50,083 152,913,159
세아특수강 (019440) 13,380 80 .6 13,290 13,480 13,290 4,803 64,356,610
엑시큐어하이트론 (019490) 708 -12 -1.67 720 734 700 811,013 578,176,919
대교 (019680) 2,185 20 .92 2,180 2,195 2,155 9,193 19,984,250
대교우B (019685) 1,277 -5 -.39 1,282 1,282 1,241 9,155 11,584,403
한섬 (020000) 15,840 20 .13 15,820 15,980 15,750 24,649 391,123,085
키다리스튜디오 (020120) 3,455 -65 -1.85 3,555 3,560 3,405 91,271 316,849,376
롯데에너지머티리얼즈 (020150) 26,100 0 0 26,200 26,450 25,800 67,131 1,746,563,225
아시아나항공 (020560) 10,480 -100 -.95 10,590 10,680 10,460 106,565 1,120,560,250
일진디스플 (020760) 830 -12 -1.43 842 854 830 53,674 44,820,638
서원 (021050) 1,259 -15 -1.18 1,270 1,285 1,247 134,449 169,906,063
코웨이 (021240) 86,600 3100 3.71 85,200 86,600 84,500 190,136 16,281,283,000
세원정공 (021820) 7,880 40 .51 7,860 7,930 7,750 7,498 58,571,950
포스코DX (022100) 27,000 -600 -2.17 27,900 28,350 26,750 2,901,949 79,744,564,250
삼원강재 (023000) 2,335 5 .21 2,335 2,335 2,320 2,720 6,326,660
MH에탄올 (023150) 5,030 -20 -.4 5,110 5,120 4,995 5,104 25,588,045
한국종합기술 (023350) 5,510 40 .73 5,470 5,570 5,420 63,523 348,975,690
동남합성 (023450) 34,000 -300 -.87 34,150 34,250 33,650 2,035 68,997,050
롯데쇼핑 (023530) 66,300 -400 -.6 67,100 67,700 66,000 33,302 2,213,150,850
다우기술 (023590) 21,600 50 .23 21,800 21,950 21,450 47,435 1,024,780,500
인지컨트롤스 (023800) 5,930 70 1.19 5,860 6,010 5,830 43,969 261,080,615
인팩 (023810) 5,720 30 .53 5,720 5,750 5,640 8,808 50,240,020
에쓰씨엔지니어링 (023960) 1,276 -4 -.31 1,280 1,290 1,262 80,922 102,890,679
WISCOM (024070) 1,891 28 1.5 1,850 1,919 1,850 7,818 14,800,398
디씨엠 (024090) 11,380 20 .18 11,490 11,490 11,340 2,012 22,874,880
기업은행 (024110) 15,800 100 .64 15,730 15,840 15,720 1,047,633 16,530,379,710
콜마홀딩스 (024720) 9,280 2140 29.97 7,170 9,280 7,080 6,169,103 55,866,531,000
대원화성 (024890) 960 -2 -.21 952 969 952 23,541 22,587,964
덕양산업 (024900) 2,850 30 1.06 2,820 2,880 2,810 84,790 241,349,485
KPX케미칼 (025000) 43,950 0 0 44,100 44,150 43,700 3,640 159,614,875
SJM홀딩스 (025530) 3,110 20 .65 3,100 3,115 3,095 2,672 8,296,935
한국단자 (025540) 72,600 2100 2.98 71,800 73,800 71,100 82,748 6,021,659,750
미래산업 (025560) 795 -3 -.38 800 803 793 308,048 245,431,492
제이준코스메틱 (025620) 3,650 -10 -.27 3,660 3,765 3,650 7,061 25,927,645
한솔홈데코 (025750) 880 10 1.15 876 891 864 465,193 407,462,619
이구산업 (025820) 4,790 -160 -3.23 4,845 4,890 4,750 812,771 3,914,332,618
남해화학 (025860) 6,420 40 .63 6,390 6,500 6,390 48,440 312,101,625
한국주강 (025890) 1,735 -8 -.46 1,735 1,750 1,735 9,095 15,815,099
스틱인베스트먼트 (026890) 7,100 -20 -.28 7,120 7,210 7,100 27,481 196,119,370
부국철강 (026940) 2,495 -5 -.2 2,505 2,560 2,465 36,332 90,856,680
동서 (026960) 25,950 200 .78 25,750 26,100 25,450 60,560 1,557,859,500
BGF (027410) 3,400 0 0 3,385 3,415 3,385 54,483 185,174,814
마니커 (027740) 882 4 .46 882 893 881 251,350 222,671,097
한국제지 (027970) 800 1 .13 796 838 788 106,517 86,058,647
삼성E&A (028050) 19,420 680 3.63 18,800 19,420 18,800 1,658,310 31,945,450,945
동아지질 (028100) 13,450 0 0 13,400 13,560 13,400 9,741 131,187,375
삼성물산 (028260) 123,500 3900 3.26 120,500 124,500 120,500 373,791 46,025,928,750
삼성물산우B (02826K) 89,400 900 1.02 88,600 91,000 88,600 4,954 444,867,750
팬오션 (028670) 3,615 5 .14 3,635 3,660 3,605 950,540 3,446,788,547
케이씨 (029460) 19,290 390 2.06 18,850 19,360 18,770 12,016 229,041,935
신도리코 (029530) 38,200 300 .79 38,100 38,400 37,900 26,773 1,022,372,700
삼성카드 (029780) 43,300 750 1.76 42,750 43,300 42,450 74,294 3,182,436,125
제일기획 (030000) 17,810 130 .74 17,660 17,810 17,560 143,483 2,531,651,480
NICE평가정보 (030190) 12,140 -200 -1.62 12,340 12,400 12,050 55,076 669,718,435
KT (030200) 49,800 700 1.43 49,250 49,900 49,150 345,293 17,249,068,284
다올투자증권 (030210) 2,890 -145 -4.78 3,015 3,020 2,890 119,501 352,995,738
교보증권 (030610) 6,580 -90 -1.35 6,670 6,700 6,530 213,956 1,414,063,595
동원수산 (030720) 5,000 5 .1 5,020 5,140 4,985 6,131 30,973,040
서울보증보험 (031210) 32,300 300 .94 31,350 32,950 30,400 4,408,651 139,618,165,400
신세계인터내셔날 (031430) 10,450 120 1.16 10,370 10,590 10,370 73,985 772,716,100
신세계푸드 (031440) 31,500 0 0 31,250 31,750 31,250 5,295 166,613,700
콤텍시스템 (031820) 603 1 .17 602 614 600 165,285 100,287,641
롯데관광개발 (032350) 7,770 -10 -.13 7,790 7,820 7,750 111,337 865,573,535
황금에스티 (032560) 5,180 -20 -.38 5,210 5,250 5,170 4,833 25,146,590
LG유플러스 (032640) 10,900 190 1.77 10,710 10,900 10,710 886,983 9,601,743,270
삼성생명 (032830) 82,600 600 .73 83,100 83,300 81,600 248,719 20,455,088,900
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 13,350 80 .6 13,380 13,430 13,170 113,210 1,503,465,325
체시스 (033250) 1,177 21 1.82 1,194 1,225 1,155 508,103 597,870,852
유나이티드제약 (033270) 19,180 100 .52 19,380 19,480 19,090 13,684 264,085,030
SJG세종 (033530) 4,340 40 .93 4,300 4,380 4,285 52,363 227,583,151
KT&G (033780) 96,300 1300 1.37 95,400 96,300 94,800 183,054 17,582,077,400
무학 (033920) 6,770 110 1.65 6,750 6,830 6,650 56,787 383,459,000
두산에너빌리티 (034020) 25,600 -1150 -4.3 27,100 27,100 25,550 12,152,675 315,053,844,350
SBS (034120) 20,850 -150 -.71 21,050 21,250 20,800 38,675 811,406,775
LG디스플레이 (034220) 9,200 210 2.34 9,070 9,200 9,040 1,235,076 11,297,665,135
파라다이스 (034230) 10,520 200 1.94 10,400 10,540 10,330 195,241 2,045,002,950
NICE (034310) 11,340 160 1.43 11,300 11,370 11,200 29,013 327,782,515
인천도시가스 (034590) 24,650 0 0 24,650 24,750 24,600 463 11,411,475
SK (034730) 138,200 1100 .8 138,100 138,700 137,100 84,352 11,613,987,500
SK우 (03473K) 122,000 -200 -.16 122,900 123,500 121,700 893 109,261,300
한국토지신탁 (034830) 1,001 0 0 1,003 1,003 1,000 222,152 222,351,562
HS애드 (035000) 7,170 -100 -1.38 7,200 7,270 7,170 94,066 677,723,660
백산 (035150) 15,000 420 2.88 14,580 15,080 14,550 45,661 679,123,370
강원랜드 (035250) 16,900 120 .72 16,900 16,900 16,770 427,102 7,200,477,250
NAVER (035420) 211,000 3000 1.44 210,000 211,000 207,500 481,843 101,137,862,500
신세계 I&C (035510) 12,330 -140 -1.12 12,470 12,840 12,300 94,687 1,173,834,465
카카오 (035720) 43,500 50 .12 43,500 43,850 42,300 1,693,348 73,013,531,925
콘텐트리중앙 (036420) 8,470 50 .59 8,440 8,560 8,230 32,774 274,041,900
한국가스공사 (036460) 36,850 100 .27 36,850 37,700 36,300 593,202 21,854,788,775
SNT홀딩스 (036530) 32,100 100 .31 31,900 32,200 31,600 9,673 308,397,175
엔씨소프트 (036570) 164,400 -400 -.24 165,800 166,800 163,900 43,866 7,238,859,100
팜스코 (036580) 2,170 45 2.12 2,125 2,270 2,125 40,596 88,919,695
YG PLUS (037270) 5,200 60 1.17 5,070 5,230 4,965 974,442 4,993,406,700
LG헬로비전 (037560) 2,365 -5 -.21 2,370 2,380 2,355 27,451 64,927,150
광주신세계 (037710) 29,400 100 .34 29,450 29,550 29,250 65,376 1,920,403,200
하나투어 (039130) 55,300 -700 -1.25 56,000 56,500 54,700 60,012 3,314,936,800
키움증권 (039490) 121,700 1000 .83 121,800 122,800 120,400 58,126 7,043,915,900
HDC랩스 (039570) 8,580 -140 -1.61 8,640 8,750 8,570 9,969 86,109,230
상신브레이크 (041650) 2,920 -15 -.51 2,960 2,960 2,910 17,870 52,184,640
한화오션 (042660) 76,300 2000 2.69 73,800 77,400 73,400 5,731,492 435,735,735,300
HD현대인프라코어 (042670) 9,710 230 2.43 9,480 9,790 9,370 2,528,448 24,335,494,680
한미반도체 (042700) 87,100 -700 -.8 88,700 89,900 87,100 804,864 71,073,486,950
주연테크 (044380) 339 -3 -.88 344 345 338 70,497 24,050,467
KSS해운 (044450) 8,630 -100 -1.15 8,750 8,780 8,500 67,891 585,168,710
코스맥스비티아이 (044820) 9,770 210 2.2 9,560 9,850 9,560 12,778 124,417,800
대우건설 (047040) 3,480 15 .43 3,470 3,480 3,425 392,845 1,356,343,161
포스코인터내셔널 (047050) 54,600 -1100 -1.97 56,100 56,600 54,000 944,203 51,836,410,750
유니온머티리얼 (047400) 2,100 -5 -.24 2,120 2,120 2,080 116,766 245,152,683
한국항공우주 (047810) 95,000 9300 10.85 85,600 95,600 85,500 4,066,136 376,689,497,050
동원F&B (049770) 33,300 -100 -.3 33,500 33,800 33,050 21,032 700,010,650
우진플라임 (049800) 2,015 5 .25 2,010 2,030 1,999 5,511 11,112,587
한전KPS (051600) 43,500 0 0 43,500 43,850 42,600 100,563 4,343,845,575
진양화학 (051630) 4,360 200 4.81 4,165 4,450 4,125 207,430 894,588,850
LG생활건강 (051900) 328,000 1000 .31 330,000 330,000 325,500 26,434 8,647,798,000
LG생활건강우 (051905) 125,600 -1700 -1.34 127,300 127,800 125,300 5,280 666,820,700
LG화학 (051910) 235,000 4000 1.73 233,500 240,500 232,500 214,597 50,552,789,500
LG화학우 (051915) 112,900 600 .53 112,500 115,500 112,300 33,503 3,800,107,350
한전기술 (052690) 61,900 -2100 -3.28 64,700 64,700 61,300 209,337 12,983,367,200
스카이라이프 (053210) 4,480 85 1.93 4,405 4,480 4,400 18,443 81,737,706
한미글로벌 (053690) 17,000 270 1.61 16,740 17,130 16,590 71,920 1,213,128,630
테이팩스 (055490) 13,990 150 1.08 13,990 13,990 13,780 3,303 45,955,890
신한지주 (055550) 46,550 850 1.86 46,100 46,600 45,900 1,005,906 46,743,857,170
현대홈쇼핑 (057050) 50,200 -900 -1.76 51,100 51,400 49,950 14,397 728,974,750
포스코스틸리온 (058430) 45,000 600 1.35 44,450 45,150 44,000 101,554 4,518,496,350
세아홀딩스 (058650) 94,200 -500 -.53 96,500 96,500 92,900 638 59,678,500
다스코 (058730) 3,000 -30 -.99 3,050 3,055 2,990 51,544 154,944,988
KTcs (058850) 2,705 0 0 2,705 2,735 2,690 182,765 494,794,745
KTis (058860) 2,600 0 0 2,610 2,615 2,590 57,629 149,902,185
HL홀딩스 (060980) 37,300 0 0 37,250 37,650 37,150 8,004 298,881,025
산일전기 (062040) 66,600 2200 3.42 65,200 67,900 64,400 364,087 24,072,924,350
종근당바이오 (063160) 20,050 60 .3 19,990 20,100 19,860 7,242 144,484,800
현대로템 (064350) 109,000 7400 7.28 103,700 109,300 102,200 2,334,779 248,438,175,950
LG씨엔에스 (064400) 51,200 -500 -.97 51,700 52,300 51,200 380,336 19,659,493,500
SNT모티브 (064960) 25,550 700 2.82 24,850 25,700 24,600 50,830 1,288,672,725
LG전자 (066570) 82,100 1600 1.99 82,200 84,400 81,200 786,495 64,851,511,950
LG전자우 (066575) 38,850 100 .26 39,200 39,600 38,750 35,575 1,394,785,650
엘앤에프 (066970) 74,300 900 1.23 74,000 76,200 73,400 210,904 15,697,255,900
세이브존I&C (067830) 2,230 15 .68 2,215 2,235 2,200 20,265 45,103,475
셀트리온 (068270) 187,800 1700 .91 187,900 188,200 184,200 414,566 77,508,727,050
삼성출판사 (068290) 15,170 70 .46 15,100 15,290 15,100 9,637 146,524,985
TKG휴켐스 (069260) 16,100 130 .81 16,070 16,100 15,960 34,791 557,326,235
대호에이엘 (069460) 1,321 7 .53 1,314 1,354 1,307 351,309 465,577,444
대웅제약 (069620) 120,900 1000 .83 120,300 120,900 119,400 19,180 2,300,175,300
한세엠케이 (069640) 1,108 -32 -2.81 1,152 1,170 1,108 3,240 3,672,388
DSR제강 (069730) 3,540 5 .14 3,550 3,560 3,510 7,509 26,568,345
현대백화점 (069960) 60,500 1500 2.54 59,400 60,500 58,900 53,083 3,168,872,550
모나용평 (070960) 3,980 -20 -.5 4,000 4,050 3,935 127,464 506,676,067
한국금융지주 (071050) 75,500 1700 2.3 74,300 75,800 74,200 139,749 10,496,779,950
한국금융지주우 (071055) 55,500 700 1.28 55,000 55,600 54,900 7,166 396,373,900
하이스틸 (071090) 4,325 -60 -1.37 4,410 4,580 4,265 2,811,514 12,382,885,174
지역난방공사 (071320) 49,000 -200 -.41 49,850 49,950 48,500 11,608 568,931,525
롯데하이마트 (071840) 7,510 -30 -.4 7,540 7,570 7,430 27,528 206,465,785
코아스 (071950) 9,980 -60 -.6 10,050 10,050 9,880 8,388 83,236,540
HD현대마린엔진 (071970) 28,050 -450 -1.58 28,600 28,700 27,800 775,611 21,915,490,075
유엔젤 (072130) 5,530 30 .55 5,430 5,570 5,370 200,985 1,106,356,880
농심홀딩스 (072710) 65,500 0 0 65,600 65,700 65,000 2,384 155,927,450
금호타이어 (073240) 4,965 90 1.85 4,900 4,965 4,865 188,224 924,340,374
이엔플러스 (074610) 825 48 6.18 799 830 783 604,988 493,125,173
새론오토모티브 (075180) 3,400 -15 -.44 3,430 3,480 3,400 6,399 21,871,435
세진중공업 (075580) 7,860 130 1.68 7,790 7,950 7,640 479,738 3,745,804,240
유니퀘스트 (077500) 7,210 310 4.49 7,090 7,350 6,950 1,340,557 9,607,105,590
STX엔진 (077970) 25,750 200 .78 25,550 26,250 24,750 327,003 8,453,702,650
텔코웨어 (078000) 9,030 10 .11 9,050 9,380 8,980 18,867 170,883,960
에이블씨엔씨 (078520) 7,070 -110 -1.53 7,220 7,270 6,990 204,590 1,453,408,060
GS (078930) 37,150 250 .68 37,100 37,250 36,850 183,515 6,800,490,200
GS우 (078935) 36,350 -50 -.14 36,400 36,500 36,300 3,754 136,545,175
CJ CGV (079160) 4,905 -25 -.51 4,905 4,960 4,900 176,876 869,657,264
현대리바트 (079430) 7,350 100 1.38 7,340 7,400 7,250 17,261 126,671,905
LIG넥스원 (079550) 292,500 16500 5.98 281,000 296,000 280,000 529,473 153,145,855,500
전진건설로봇 (079900) 56,400 1300 2.36 55,300 57,000 53,600 393,793 21,874,879,050
휴비스 (079980) 2,645 35 1.34 2,625 2,685 2,615 32,558 86,395,920
일진다이아 (081000) 11,810 420 3.69 11,300 12,080 11,300 32,185 378,655,150
휠라홀딩스 (081660) 38,000 2650 7.5 36,750 38,850 36,700 794,271 30,361,716,250
동양생명 (082640) 5,070 95 1.91 5,050 5,090 4,980 189,567 953,603,450
한화엔진 (082740) 23,700 350 1.5 23,300 24,050 23,000 1,348,057 31,792,503,875
그린케미칼 (083420) 6,400 -80 -1.23 6,480 6,490 6,340 64,528 412,627,900
대한제강 (084010) 16,140 -30 -.19 16,180 16,200 16,040 43,732 705,211,810
동양고속 (084670) 7,150 -40 -.56 7,120 7,200 7,120 1,027 7,345,050
이월드 (084680) 1,286 -32 -2.43 1,318 1,325 1,286 319,326 414,020,336
대상홀딩스 (084690) 12,150 400 3.4 11,800 12,150 11,630 413,256 4,905,972,470
대상홀딩스우 (084695) 24,550 1800 7.91 23,300 24,750 23,000 21,799 523,868,200
TBH글로벌 (084870) 1,155 19 1.67 1,136 1,157 1,125 18,992 21,660,442
엔케이 (085310) 899 -12 -1.32 924 924 897 200,827 181,254,970
미래에셋생명 (085620) 4,455 -70 -1.55 4,590 4,675 4,405 37,630 168,204,079
현대글로비스 (086280) 121,700 400 .33 121,700 123,500 120,500 105,747 12,835,587,800
하나금융지주 (086790) 61,000 900 1.5 60,300 61,000 60,200 699,956 42,472,181,550
이리츠코크렙 (088260) 4,270 -10 -.23 4,280 4,315 4,250 39,214 167,318,000
한화생명 (088350) 2,655 -5 -.19 2,685 2,690 2,600 1,075,657 2,830,875,470
진도 (088790) 1,830 7 .38 1,823 1,834 1,815 15,972 29,113,049
맥쿼리인프라 (088980) 10,890 -90 -.82 11,000 11,020 10,890 857,526 9,367,021,420
HDC현대EP (089470) 3,650 45 1.25 3,605 3,670 3,605 28,569 104,210,595
제주항공 (089590) 7,120 40 .56 7,100 7,180 7,080 110,979 790,566,065
롯데렌탈 (089860) 29,800 0 0 29,800 29,950 29,550 26,518 787,948,125
평화산업 (090080) 1,195 5 .42 1,195 1,243 1,170 1,023,664 1,235,291,120
노루페인트 (090350) 7,800 110 1.43 7,730 7,920 7,680 95,582 746,470,585
노루페인트우 (090355) 12,300 30 .24 12,300 12,320 12,200 271 3,327,690
메타랩스 (090370) 1,382 -7 -.5 1,388 1,389 1,367 18,158 24,990,733
아모레퍼시픽 (090430) 111,800 -800 -.71 113,000 114,300 111,300 237,211 26,694,971,650
아모레퍼시픽우 (090435) 34,200 -150 -.44 34,600 34,900 34,050 18,313 628,365,050
비에이치 (090460) 14,930 120 .81 15,000 15,170 14,890 102,283 1,534,756,030
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,380 -5 -.21 2,385 2,400 2,380 696,445 1,662,632,265
디아이씨 (092200) 4,535 -65 -1.41 4,600 4,645 4,520 227,145 1,036,027,244
KEC (092220) 804 10 1.26 794 816 793 612,824 492,821,470
KPX홀딩스 (092230) 55,800 300 .54 55,500 55,900 55,500 1,604 89,215,800
기신정기 (092440) 2,420 5 .21 2,415 2,420 2,415 3,289 7,953,850
동양피스톤 (092780) 4,600 5 .11 4,630 4,640 4,545 3,863 17,667,645
넥스틸 (092790) 16,930 170 1.01 16,550 18,600 16,480 5,898,579 102,732,535,810
LF (093050) 15,400 240 1.58 15,260 15,400 15,140 38,775 592,600,710
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,345 15 .64 2,310 2,395 2,260 1,679,354 3,927,097,262
후성 (093370) 4,640 70 1.53 4,610 4,650 4,570 278,747 1,285,532,944
효성ITX (094280) 11,840 20 .17 11,850 11,850 11,810 2,893 34,212,840
맵스리얼티1 (094800) 4,270 -15 -.35 4,285 4,290 4,240 32,451 138,277,810
AJ네트웍스 (095570) 3,835 5 .13 3,835 3,850 3,805 66,146 252,799,415
웅진씽크빅 (095720) 1,540 -6 -.39 1,547 1,550 1,533 46,838 72,078,573
JW홀딩스 (096760) 3,025 5 .17 3,020 3,045 3,005 35,100 106,095,248
SK이노베이션 (096770) 126,200 -5800 -4.39 130,600 132,000 125,200 369,244 47,056,684,850
SK이노베이션우 (096775) 78,400 -2000 -2.49 81,200 81,400 77,700 2,039 160,233,650
HJ중공업 (097230) 7,860 -40 -.51 7,990 8,090 7,780 1,855,942 14,729,572,040
엠씨넥스 (097520) 25,050 500 2.04 24,650 25,500 24,500 180,984 4,565,046,025
CJ제일제당 (097950) 252,500 2000 .8 252,500 253,000 250,000 43,804 11,011,940,250
CJ제일제당 우 (097955) 134,400 700 .52 133,800 135,000 133,000 1,965 262,796,800
SK오션플랜트 (100090) 14,950 80 .54 15,000 15,070 14,750 85,925 1,282,678,955
비상교육 (100220) 4,935 35 .71 4,895 4,945 4,860 10,921 53,700,835
진양홀딩스 (100250) 3,030 0 0 3,030 3,035 3,000 12,780 38,600,895
SNT에너지 (100840) 32,800 -1100 -3.24 34,900 34,900 32,400 320,091 10,516,904,475
인바이오젠 (101140) 7,170 230 3.31 7,140 7,200 6,850 11,018 78,113,940
해태제과식품 (101530) 6,200 110 1.81 6,130 6,280 6,090 42,758 265,662,670
동성케미컬 (102260) 3,820 -25 -.65 3,875 3,880 3,800 36,247 138,785,710
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,800 20 .17 11,850 11,880 11,640 21,527 253,290,190
풍산 (103140) 64,900 200 .31 64,600 65,500 63,800 313,721 20,331,327,450
일진전기 (103590) 30,350 2450 8.78 28,600 30,500 28,250 1,259,994 37,458,540,700
한국철강 (104700) 8,020 20 .25 7,950 8,060 7,950 6,456 51,690,250
KB금융 (105560) 78,900 600 .77 79,100 79,900 78,400 804,423 63,397,259,800
한세실업 (105630) 12,130 130 1.08 12,050 12,300 11,990 87,887 1,064,986,730
우진 (105840) 7,400 -380 -4.88 7,780 7,780 7,360 250,295 1,864,212,385
미원홀딩스 (107590) 72,800 100 .14 73,300 73,300 72,800 14 1,021,500
LX세미콘 (108320) 57,900 300 .52 58,000 59,100 57,800 30,018 1,748,875,500
LX하우시스 (108670) 30,350 150 .5 30,250 30,450 30,100 13,985 422,687,700
LX하우시스우 (108675) 18,010 -70 -.39 17,990 18,080 17,990 1,146 20,693,300
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,890 10 .13 7,870 7,940 7,750 11,116 87,390,150
동인기연 (111380) 15,380 -120 -.77 15,500 15,600 15,280 20,924 321,770,440
영원무역 (111770) 49,600 2350 4.97 47,500 49,600 47,250 53,541 2,622,774,175
씨에스윈드 (112610) 37,500 1000 2.74 36,950 37,950 36,600 246,641 9,253,920,100
GKL (114090) 10,770 90 .84 10,750 10,780 10,610 89,044 950,099,390
대성에너지 (117580) 7,850 -10 -.13 7,890 7,920 7,840 20,619 162,018,880
메타케어 (118000) 284 -7 -2.41 291 304 282 331,425 94,682,828
KC코트렐 (119650) 462 -5 -1.07 476 479 462 131,775 61,919,033
조선선재 (120030) 98,400 400 .41 98,200 99,000 97,400 2,133 208,832,400
코오롱인더 (120110) 32,000 300 .95 32,100 32,250 31,600 54,439 1,738,092,475
코오롱인더우 (120115) 19,510 20 .1 19,590 19,860 19,450 2,004 39,067,260
아이마켓코리아 (122900) 7,820 30 .39 7,800 7,890 7,760 35,159 273,889,780
한국화장품 (123690) 6,700 -80 -1.18 6,730 6,840 6,670 55,486 373,760,555
SJM (123700) 2,970 20 .68 2,970 2,980 2,950 12,586 37,345,025
한국자산신탁 (123890) 2,475 -5 -.2 2,480 2,500 2,475 144,936 359,414,734
현대퓨처넷 (126560) 3,300 -75 -2.22 3,350 3,380 3,300 214,228 711,428,280
수산인더스트리 (126720) 20,500 -400 -1.91 21,000 21,100 20,450 21,096 436,438,975
대성산업 (128820) 3,165 85 2.76 3,080 3,185 3,080 247,680 774,775,581
한미약품 (128940) 246,000 1000 .41 246,000 247,500 244,000 37,194 9,120,794,000
인터지스 (129260) 2,520 -15 -.59 2,510 2,530 2,500 72,911 183,260,213
한전산업 (130660) 10,600 -480 -4.33 11,100 11,120 10,590 392,796 4,189,373,665
화인베스틸 (133820) 1,095 -26 -2.32 1,109 1,166 1,095 125,719 139,470,663
미원화학 (134380) 78,000 -100 -.13 79,800 79,800 78,000 20 1,567,300
시디즈 (134790) 24,850 500 2.05 24,300 25,100 24,300 1,793 44,128,000
선진 (136490) 5,790 50 .87 5,690 5,890 5,690 26,171 151,515,515
에스디바이오센서 (137310) 9,970 70 .71 9,960 9,970 9,820 41,391 409,641,175
메리츠금융지주 (138040) 117,700 2200 1.9 115,900 118,500 115,900 176,826 20,771,724,700
코오롱ENP (138490) 6,200 120 1.97 6,080 6,300 6,080 110,203 684,474,240
BNK금융지주 (138930) 11,000 510 4.86 10,530 11,000 10,510 1,087,170 11,779,790,300
DGB금융지주 (139130) 9,140 270 3.04 8,890 9,140 8,850 547,686 4,940,819,500
이마트 (139480) 82,900 -1200 -1.43 84,300 84,700 81,300 229,208 18,856,817,700
아주스틸 (139990) 4,220 -70 -1.63 4,290 4,325 4,210 15,582 66,267,715
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,852 -43 -2.27 1,913 1,913 1,852 25,100 46,904,180
다이나믹디자인 (145210) 912 0 0 914 940 877 176,482 159,889,441
케이탑리츠 (145270) 974 -12 -1.22 980 985 974 55,238 53,926,764
덴티움 (145720) 63,700 1600 2.58 62,400 63,700 61,800 16,387 1,026,389,650
삼양사 (145990) 45,300 600 1.34 44,700 45,550 44,700 17,673 799,844,850
삼양사우 (145995) 29,650 300 1.02 29,500 29,650 29,450 213 6,304,050
한국ANKOR유전 (152550) 285 0 0 286 287 284 721,433 205,336,338
DSR (155660) 3,880 55 1.44 3,830 3,905 3,805 19,569 75,180,445
애경케미칼 (161000) 7,180 -60 -.83 7,280 7,350 7,110 173,488 1,253,914,755
한국타이어앤테크놀로지 (161390) 40,550 350 .87 40,250 40,725 39,700 306,670 12,352,340,425
한국콜마 (161890) 66,600 500 .76 66,900 69,400 66,100 372,471 25,066,256,350
동일고무벨트 (163560) 7,500 50 .67 7,400 7,520 7,390 27,548 205,583,790
한국패러랠 (168490) 104 1 .97 105 105 103 1,148,203 118,610,366
동아에스티 (170900) 45,850 50 .11 45,850 46,100 45,550 15,575 713,614,575
JB금융지주 (175330) 17,080 370 2.21 16,720 17,080 16,510 273,632 4,596,212,795
PI첨단소재 (178920) 18,200 210 1.17 18,120 18,510 18,000 105,049 1,908,004,540
한진칼 (180640) 83,700 2600 3.21 81,600 83,700 80,200 37,358 3,070,164,650
한진칼우 (18064K) 23,850 250 1.06 24,100 24,100 23,500 79 1,862,800
NHN (181710) 18,180 60 .33 18,190 18,450 18,160 43,252 790,748,815
아세아시멘트 (183190) 10,270 40 .39 10,310 10,380 10,230 32,473 334,611,780
종근당 (185750) 80,600 1300 1.64 79,700 80,700 79,500 18,631 1,491,891,150
더블유게임즈 (192080) 50,700 700 1.4 50,000 51,000 49,900 36,339 1,834,674,550
쿠쿠홀딩스 (192400) 22,250 -350 -1.55 22,650 22,650 21,850 16,508 365,031,575
드림텍 (192650) 7,090 40 .57 7,110 7,150 7,050 140,522 998,236,675
코스맥스 (192820) 180,500 -900 -.5 182,700 185,500 177,500 92,176 16,672,150,450
제이에스코퍼레이션 (194370) 17,100 300 1.79 16,820 17,540 16,820 115,646 1,987,356,560
해성디에스 (195870) 30,000 -550 -1.8 31,000 31,200 29,950 94,373 2,868,842,850
서연이화 (200880) 12,720 -20 -.16 12,740 13,080 12,670 70,056 896,146,830
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 40,300 -550 -1.35 41,100 41,400 39,550 292,677 11,712,635,475
삼성바이오로직스 (207940) 1,069,000 18000 1.71 1,062,000 1,069,000 1,050,000 53,864 57,234,693,986
디와이파워 (210540) 12,370 -20 -.16 12,350 12,600 12,350 29,233 364,431,760
SK디앤디 (210980) 8,490 -50 -.59 8,540 8,600 8,440 58,567 499,684,735
한솔제지 (213500) 8,650 20 .23 8,670 8,720 8,610 54,311 470,212,975
이노션 (214320) 18,550 -30 -.16 18,790 18,860 18,500 69,755 1,299,525,465
금호에이치티 (214330) 593 -9 -1.5 598 606 591 167,097 99,804,772
경보제약 (214390) 5,850 -340 -5.49 6,110 6,200 5,850 86,513 518,080,030
토니모리 (214420) 8,800 -80 -.9 8,880 9,270 8,780 1,327,213 11,977,462,865
잇츠한불 (226320) 11,330 60 .53 11,250 11,490 11,230 17,010 192,885,465
현대코퍼레이션홀딩스 (227840) 10,270 -110 -1.06 10,380 10,480 10,270 17,010 176,398,600
LS에코에너지 (229640) 35,850 -750 -2.05 37,600 37,600 35,800 158,077 5,730,984,475
JW생명과학 (234080) 11,630 300 2.65 11,370 11,710 11,370 110,150 1,269,918,460
두산밥캣 (241560) 50,500 950 1.92 49,900 50,800 49,850 157,457 7,932,519,750
화승엔터프라이즈 (241590) 8,490 270 3.28 8,240 8,560 8,220 351,026 2,974,816,250
에이플러스에셋 (244920) 3,995 -5 -.13 4,100 4,120 3,955 47,029 187,284,425
솔루엠 (248070) 17,800 50 .28 17,890 17,890 17,740 34,273 609,957,880
샘표식품 (248170) 26,200 -50 -.19 26,100 26,350 26,050 10,954 286,929,225
일동제약 (249420) 11,210 -80 -.71 11,330 11,390 11,180 43,339 487,712,925
넷마블 (251270) 40,500 400 1 40,300 40,800 40,150 97,669 3,948,110,525
크래프톤 (259960) 357,500 1500 .42 359,000 359,500 344,500 157,264 55,411,485,600
크라운제과 (264900) 8,000 70 .88 7,930 8,010 7,910 3,989 31,761,425
크라운제과우 (26490K) 9,120 -90 -.98 9,190 9,210 9,100 1,539 14,042,200
HD현대 (267250) 75,900 1200 1.61 75,300 76,000 74,800 96,795 7,319,593,850
HD현대일렉트릭 (267260) 359,000 20500 6.06 345,500 361,000 345,000 334,627 118,861,915,750
HD현대건설기계 (267270) 73,100 -200 -.27 73,600 74,300 72,300 136,708 9,994,359,150
경동도시가스 (267290) 17,560 20 .11 17,670 17,670 17,500 1,830 32,115,400
아시아나IDT (267850) 11,340 -10 -.09 11,340 11,450 11,060 7,106 80,194,150
미원에스씨 (268280) 149,200 1800 1.22 147,500 149,500 147,500 1,179 174,690,900
오리온 (271560) 113,700 3300 2.99 110,400 113,800 109,100 215,642 24,325,880,350
일진하이솔루스 (271940) 14,580 160 1.11 14,400 14,630 14,310 63,551 915,517,535
제일약품 (271980) 10,400 -50 -.48 10,590 10,590 10,390 6,014 62,823,010
한화시스템 (272210) 38,850 3800 10.84 35,250 40,300 35,200 18,542,825 711,810,498,450
진에어 (272450) 9,580 -30 -.31 9,620 9,700 9,580 138,454 1,333,535,905
삼양패키징 (272550) 14,180 30 .21 14,190 14,230 14,150 3,122 44,271,340
에이피알 (278470) 69,100 1700 2.52 67,700 69,600 67,200 464,024 31,925,109,400
롯데웰푸드 (280360) 118,500 500 .42 118,500 119,600 116,600 9,860 1,166,359,700
케이씨텍 (281820) 38,600 1100 2.93 38,350 39,050 37,850 128,675 4,951,937,250
BGF리테일 (282330) 105,600 1300 1.25 104,200 105,900 103,800 29,663 3,112,751,750
쿠쿠홈시스 (284740) 21,600 100 .47 21,600 21,650 21,250 14,228 305,537,225
SK케미칼 (285130) 42,600 500 1.19 42,450 42,800 41,900 23,634 999,154,250
SK케미칼우 (28513K) 20,050 -250 -1.23 20,050 21,400 19,990 5,397 110,003,000
롯데이노베이트 (286940) 19,440 -80 -.41 19,720 19,980 19,420 16,889 331,045,040
하나제약 (293480) 10,540 140 1.35 10,400 10,590 10,390 17,372 182,692,650
신한알파리츠 (293940) 5,910 -10 -.17 5,890 5,920 5,860 84,445 497,850,965
HDC현대산업개발 (294870) 20,700 250 1.22 20,650 21,050 20,450 149,871 3,120,650,125
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 233,000 -500 -.21 233,000 239,000 230,000 9,273 2,158,286,750
효성중공업 (298040) 475,000 21000 4.63 461,000 476,500 449,500 76,842 36,150,994,500
HS효성첨단소재 (298050) 185,600 2000 1.09 183,700 187,700 182,700 6,603 1,219,777,700
에어부산 (298690) 2,195 0 0 2,200 2,205 2,180 96,578 211,608,663
한일시멘트 (300720) 16,580 200 1.22 16,330 16,670 16,270 72,503 1,193,686,820
SK바이오사이언스 (302440) 42,450 -300 -.7 43,000 43,050 41,950 112,437 4,748,895,150
세아제강 (306200) 204,500 500 .25 204,000 207,000 198,100 35,673 7,213,080,550
현대오토에버 (307950) 134,200 -2500 -1.83 137,200 137,300 134,100 35,664 4,817,049,050
씨티알모빌리티 (308170) 5,680 0 0 5,660 5,690 5,580 2,397 13,579,000
우리금융지주 (316140) 16,470 420 2.62 16,140 16,470 16,100 1,726,005 28,142,235,415
자이에스앤디 (317400) 3,220 -5 -.16 3,220 3,240 3,215 6,508 21,002,044
HD현대에너지솔루션 (322000) 24,950 -950 -3.67 26,000 26,000 24,750 116,304 2,911,401,900
카카오뱅크 (323410) 23,600 600 2.61 23,200 23,600 23,050 426,778 9,994,584,200
SK바이오팜 (326030) 106,300 -300 -.28 106,700 107,700 104,000 243,122 25,527,492,150
HD현대중공업 (329180) 315,000 10500 3.45 309,000 317,000 303,000 356,056 110,948,821,750
롯데리츠 (330590) 3,480 30 .87 3,450 3,485 3,445 198,733 687,874,952
이지스밸류리츠 (334890) 4,470 50 1.13 4,420 4,475 4,390 50,909 226,420,885
두산퓨얼셀 (336260) 16,280 370 2.33 15,920 16,500 15,920 191,783 3,126,963,125
두산퓨얼셀1우 (33626K) 4,635 25 .54 4,630 4,680 4,565 9,811 45,504,825
두산퓨얼셀2우B (33626L) 7,690 0 0 7,720 7,750 7,640 1,689 12,963,800
솔루스첨단소재 (336370) 9,290 60 .65 9,230 9,300 9,150 86,579 799,957,335
솔루스첨단소재1우 (33637K) 1,966 -6 -.3 1,972 1,974 1,955 19,566 38,549,928
솔루스첨단소재2우B (33637L) 3,980 -115 -2.81 4,095 4,095 3,980 4,566 18,451,060
NH프라임리츠 (338100) 4,460 -30 -.67 4,540 4,540 4,400 19,269 85,658,648
교촌에프앤비 (339770) 5,940 90 1.54 6,010 6,030 5,850 119,476 709,584,480
KCC글라스 (344820) 31,650 250 .8 31,400 32,000 31,400 24,562 777,840,325
제이알글로벌리츠 (348950) 2,615 15 .58 2,595 2,615 2,590 238,387 620,243,532
이지스레지던스리츠 (350520) 4,120 -5 -.12 4,165 4,165 4,105 27,736 114,196,725
하이브 (352820) 238,500 6500 2.8 231,500 241,000 229,000 187,752 44,522,140,500
대덕전자 (353200) 18,350 220 1.21 18,280 18,500 18,140 300,914 5,526,262,610
대덕전자1우 (35320K) 8,030 -30 -.37 8,060 8,170 8,010 5,041 40,609,825
코람코라이프인프라리츠 (357120) 4,435 100 2.31 4,335 4,435 4,315 52,779 230,829,105
미래에셋맵스리츠 (357250) 2,620 -5 -.19 2,625 2,645 2,610 15,980 41,940,886
마스턴프리미어리츠 (357430) 1,490 2 .13 1,489 1,497 1,486 32,044 47,656,804
SK아이이테크놀로지 (361610) 25,750 50 .19 25,900 26,150 25,400 69,069 1,771,963,800
티와이홀딩스 (363280) 2,130 -85 -3.84 2,220 2,220 2,120 139,746 300,309,551
티와이홀딩스우 (36328K) 3,710 -60 -1.59 3,750 3,750 3,710 12,742 47,459,950
ESR켄달스퀘어리츠 (365550) 4,870 85 1.78 4,800 4,915 4,780 227,268 1,102,401,185
한컴라이프케어 (372910) 3,380 -30 -.88 3,435 3,435 3,365 116,140 393,666,885
LG에너지솔루션 (373220) 325,000 -1500 -.46 328,000 330,500 325,000 255,211 83,402,433,750
DL이앤씨 (375500) 43,900 500 1.15 43,400 44,050 42,900 129,986 5,670,538,200
DL이앤씨우 (37550K) 17,700 -60 -.34 17,750 17,800 17,650 1,375 24,320,570
DL이앤씨2우(전환) (37550L) 27,650 0 0 27,450 27,850 27,000 1,838 50,301,875
디앤디플랫폼리츠 (377190) 3,225 40 1.26 3,180 3,225 3,155 57,042 182,509,587
카카오페이 (377300) 31,600 950 3.1 30,700 31,600 30,200 196,348 6,078,982,300
바이오노트 (377740) 4,895 70 1.45 4,825 4,895 4,800 40,488 195,649,812
화승알앤에이 (378850) 3,160 -5 -.16 3,165 3,220 3,130 55,879 176,493,590
케이카 (381970) 13,000 0 0 13,070 13,100 12,920 52,726 684,558,520
F&F (383220) 67,400 200 .3 67,200 68,400 66,500 60,470 4,061,210,500
LX홀딩스 (383800) 6,650 10 .15 6,630 6,670 6,610 54,309 360,197,295
LX홀딩스1우 (38380K) 7,860 -150 -1.87 8,040 8,180 7,730 6,087 47,856,940
SK리츠 (395400) 4,985 45 .91 4,995 4,995 4,940 160,777 799,073,237
미래에셋글로벌리츠 (396690) 2,755 -5 -.18 2,760 2,760 2,740 23,143 63,607,940
NH올원리츠 (400760) 3,545 15 .42 3,485 3,545 3,480 41,467 145,259,045
SK스퀘어 (402340) 93,600 200 .21 94,000 94,600 92,500 210,333 19,702,369,400
쏘카 (403550) 15,150 -1600 -9.55 16,100 16,100 15,050 67,546 1,036,526,095
신한서부티엔디리츠 (404990) 3,155 20 .64 3,135 3,155 3,060 103,017 320,860,467
KB발해인프라 (415640) 7,370 -10 -.14 7,410 7,410 7,320 13,631 100,499,620
코람코더원리츠 (417310) 4,910 25 .51 4,925 4,940 4,850 26,328 129,079,197
KB스타리츠 (432320) 3,760 75 2.04 3,685 3,760 3,680 43,639 162,705,754
HD현대마린솔루션 (443060) 147,800 5100 3.57 144,600 148,300 142,900 156,126 22,882,773,650
유니드비티플러스 (446070) 4,040 195 5.07 3,870 4,300 3,865 567,851 2,325,698,324
삼성FN리츠 (448730) 4,620 40 .87 4,530 4,620 4,530 40,115 183,848,348
에코프로머티 (450080) 70,700 -900 -1.26 71,800 72,600 70,300 374,077 26,590,022,150
코오롱모빌리티그룹 (450140) 2,690 0 0 2,670 2,705 2,625 383,676 1,024,548,260
코오롱모빌리티그룹우 (45014K) 4,545 -5 -.11 4,570 4,570 4,445 1,039 4,714,815
한화리츠 (451800) 3,650 -5 -.14 3,650 3,660 3,635 127,498 465,284,257
한화갤러리아 (452260) 1,249 31 2.55 1,225 1,257 1,220 569,474 708,727,339
한화갤러리아우 (45226K) 2,400 -20 -.83 2,375 2,495 2,375 1,549 3,826,855
현대그린푸드 (453340) 13,720 160 1.18 13,500 13,800 13,500 23,727 323,477,240
두산로보틱스 (454910) 61,500 -500 -.81 62,600 62,700 61,200 237,523 14,607,952,050
OCI (456040) 59,500 1100 1.88 59,000 60,200 58,700 29,536 1,756,293,700
이수스페셜티케미컬 (457190) 54,600 -500 -.91 56,200 57,900 54,200 765,739 42,927,090,600
동국씨엠 (460850) 7,040 -90 -1.26 7,130 7,190 7,010 109,049 772,240,305
동국제강 (460860) 9,610 -50 -.52 9,660 9,770 9,370 270,587 2,567,254,905
조선내화 (462520) 14,380 -30 -.21 14,350 14,510 14,300 2,436 35,067,930
시프트업 (462870) 59,500 2600 4.57 59,800 60,900 57,800 373,492 22,300,512,850
STX그린로지스 (465770) 8,280 0 0 8,480 8,540 8,280 52,237 436,744,365
SK이터닉스 (475150) 14,750 -130 -.87 14,860 14,980 14,620 150,497 2,217,208,215
더본코리아 (475560) 27,900 -650 -2.28 28,550 28,550 27,800 158,281 4,417,559,350
씨케이솔루션 (480370) 18,760 3760 25.07 27,550 28,000 18,025 17,689,298 369,488,518,775
신한글로벌액티브리츠 (481850) 1,555 -4 -.26 1,559 1,572 1,542 73,148 113,801,615
엠앤씨솔루션 (484870) 86,100 7100 8.99 80,600 88,300 79,100 195,277 16,669,954,750
HS효성 (487570) 33,850 3250 10.62 30,600 34,750 30,200 74,485 2,455,177,950
한화비전 (489790) 59,100 -3700 -5.89 61,500 62,600 58,700 4,175,106 250,769,274,650
GS피앤엘 (499790) 19,190 120 .63 19,320 19,330 18,950 23,246 444,699,910
엘브이엠씨홀딩스 (900140) 1,661 -37 -2.18 1,700 1,725 1,660 305,509 511,564,422
프레스티지바이오파마 (950210) 13,540 -180 -1.31 13,720 13,760 13,160 109,375 1,466,444,480

Leave a Comment