KOSPI 20250320

KOSPI 일별 조회 데이터 [963] (2025-03-20)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,130 -40 -.65 6,170 6,190 6,100 39,339 241,126,200
KR모터스 (000040) 406 21 5.45 387 438 380 782,722 320,840,578
경방 (000050) 6,640 60 .91 6,590 6,690 6,550 12,599 82,985,340
삼양홀딩스 (000070) 60,700 500 .83 60,200 60,800 60,100 20,349 1,230,859,350
삼양홀딩스우 (000075) 59,300 200 .34 59,800 59,800 59,300 8,226 487,808,100
하이트진로 (000080) 19,490 60 .31 19,500 19,650 19,430 133,485 2,608,690,455
하이트진로2우B (000087) 15,190 -30 -.2 15,240 15,250 15,185 948 14,434,430
유한양행 (000100) 131,100 3300 2.58 127,800 137,800 124,100 5,868,004 777,499,201,450
유한양행우 (000105) 112,900 900 .8 112,100 119,100 110,000 39,621 4,528,689,800
CJ대한통운 (000120) 87,800 -1100 -1.24 89,200 89,900 87,550 57,359 5,062,843,900
하이트진로홀딩스 (000140) 8,640 30 .35 8,650 8,710 8,610 12,656 109,620,980
하이트진로홀딩스우 (000145) 10,160 -10 -.1 10,220 10,220 10,140 26 264,790
두산 (000150) 319,000 -2000 -.62 327,000 332,000 315,000 109,150 35,150,147,500
두산우 (000155) 145,800 200 .14 146,000 147,600 143,600 10,338 1,506,031,800
두산2우B (000157) 136,000 900 .67 135,700 137,100 134,400 954 129,457,900
성창기업지주 (000180) 1,289 2 .16 1,287 1,291 1,283 10,957 14,077,339
DL (000210) 35,150 -500 -1.4 35,800 36,200 35,050 41,796 1,480,895,800
DL우 (000215) 19,430 -40 -.21 19,800 19,800 19,250 127 2,453,360
유유제약 (000220) 4,455 -30 -.67 4,500 4,510 4,420 19,653 87,741,592
유유제약1우 (000225) 4,775 30 .63 4,785 4,915 4,740 2,294 10,956,475
유유제약2우B (000227) 9,440 -40 -.42 9,680 9,680 9,390 614 5,800,650
일동홀딩스 (000230) 6,360 40 .63 6,310 6,480 6,280 35,134 223,117,605
한국앤컴퍼니 (000240) 16,250 -330 -1.99 16,550 16,580 16,230 123,890 2,026,837,705
기아 (000270) 96,000 -1100 -1.13 96,700 97,000 95,500 1,056,834 101,553,695,362
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,160 -100 -.7 14,260 14,260 14,070 13,076 184,782,360
노루홀딩스우 (000325) 28,700 0 0 28,700 28,700 28,600 70 2,008,500
한화손해보험 (000370) 4,185 -45 -1.06 4,235 4,250 4,155 183,123 766,603,903
삼화페인트 (000390) 6,290 -110 -1.72 6,400 6,490 6,240 202,017 1,287,779,625
롯데손해보험 (000400) 1,781 -27 -1.49 1,808 1,817 1,770 304,429 543,921,875
대원강업 (000430) 3,635 -5 -.14 3,660 3,660 3,615 20,721 75,337,958
CR홀딩스 (000480) 5,300 20 .38 5,350 5,350 5,240 6,924 36,557,335
대동 (000490) 11,430 -650 -5.38 12,080 12,190 11,400 282,879 3,313,065,975
가온전선 (000500) 50,700 -600 -1.17 51,700 52,050 50,500 46,496 2,371,679,400
삼일제약 (000520) 12,590 -290 -2.25 12,800 12,950 12,430 171,919 2,180,186,085
흥국화재 (000540) 3,310 -20 -.6 3,330 3,345 3,275 37,364 123,452,117
흥국화재우 (000545) 5,200 130 2.56 5,070 5,250 5,070 7,490 39,007,090
CS홀딩스 (000590) 71,900 -500 -.69 72,200 72,500 71,100 891 63,838,100
동아쏘시오홀딩스 (000640) 97,000 -1000 -1.02 98,400 98,700 96,500 11,644 1,133,717,900
천일고속 (000650) 38,550 -650 -1.66 39,300 39,300 38,400 143 5,532,900
SK하이닉스 (000660) 210,000 4500 2.19 207,000 211,000 205,500 2,779,557 579,752,913,250
영풍 (000670) 491,000 4000 .82 485,000 497,500 485,000 5,046 2,485,885,000
LS네트웍스 (000680) 4,010 -95 -2.31 4,105 4,160 4,000 428,275 1,739,064,385
유수홀딩스 (000700) 5,480 20 .37 5,460 5,500 5,460 5,730 31,350,940
현대건설 (000720) 33,950 150 .44 34,100 34,200 33,400 312,659 10,554,817,725
현대건설우 (000725) 49,200 50 .1 49,100 49,300 48,300 1,943 94,826,650
이화산업 (000760) 10,520 20 .19 10,790 10,790 10,450 493 5,191,000
삼성화재 (000810) 397,000 -500 -.13 400,500 405,500 393,500 73,665 29,373,567,750
삼성화재우 (000815) 294,000 1000 .34 294,000 297,000 293,500 7,486 2,205,697,750
화천기공 (000850) 27,900 -100 -.36 28,100 28,100 27,700 3,013 83,904,200
강남제비스코 (000860) 23,750 -200 -.84 24,150 24,150 23,650 1,898 45,307,000
한화 (000880) 47,500 -1150 -2.36 48,850 49,300 46,150 587,898 27,767,000,000
한화우 (000885) 40,600 -100 -.25 40,700 40,750 40,300 604 24,471,000
한화3우B (00088K) 19,500 -470 -2.35 19,970 20,200 19,180 67,094 1,306,040,860
보해양조 (000890) 442 -1 -.23 444 445 439 197,599 87,454,785
유니온 (000910) 5,230 10 .19 5,220 5,280 5,150 232,583 1,208,617,405
전방 (000950) 19,240 -10 -.05 19,130 19,250 19,010 1,104 21,093,340
한국주철관 (000970) 6,290 -20 -.32 6,300 6,330 6,265 19,833 124,615,175
DB하이텍 (000990) 47,750 1200 2.58 47,400 49,500 47,100 591,911 28,578,357,350
페이퍼코리아 (001020) 695 -10 -1.42 705 709 695 18,531 12,994,686
CJ (001040) 126,500 -800 -.63 133,200 134,700 125,900 370,499 48,133,366,900
CJ우 (001045) 67,000 1000 1.52 67,400 67,700 65,600 10,252 687,031,950
CJ4우(전환) (00104K) 97,000 -200 -.21 98,400 100,400 97,000 30,597 3,022,554,950
JW중외제약 (001060) 21,900 -50 -.23 22,000 22,100 21,700 94,181 2,058,595,225
JW중외제약우 (001065) 28,150 -100 -.35 27,900 28,150 27,900 46 1,286,400
JW중외제약2우B (001067) 60,500 -300 -.49 60,000 60,500 59,900 4 240,900
대한방직 (001070) 5,210 -70 -1.33 5,280 5,320 5,160 5,345 27,893,225
만호제강 (001080) 25,700 650 2.59 25,050 26,400 25,050 2,815 72,085,250
LX인터내셔널 (001120) 25,950 100 .39 25,850 26,050 25,750 127,092 3,293,195,300
대한제분 (001130) 129,400 400 .31 129,000 130,000 128,500 2,579 333,090,500
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,570 -30 -1.15 2,600 2,630 2,570 379,603 987,621,734
금호전기 (001210) 684 -16 -2.29 720 720 675 213,637 146,643,098
동국홀딩스 (001230) 7,710 30 .39 7,680 7,750 7,650 22,070 169,908,660
GS글로벌 (001250) 2,585 -50 -1.9 2,630 2,660 2,570 1,006,518 2,637,398,877
남광토건 (001260) 8,030 -40 -.5 8,080 8,210 7,990 14,201 113,857,690
부국증권 (001270) 27,050 100 .37 26,700 27,450 26,700 3,636 98,484,700
부국증권우 (001275) 21,900 0 0 21,900 21,900 21,900 1,163 25,469,700
상상인증권 (001290) 425 2 .47 421 430 421 63,034 26,756,668
백광산업 (001340) 6,860 -70 -1.01 6,910 7,000 6,850 124,027 858,289,505
삼성제약 (001360) 1,566 -2 -.13 1,577 1,599 1,560 262,804 413,701,971
SG글로벌 (001380) 3,405 35 1.04 3,430 3,575 3,270 3,484,650 12,066,812,121
KG케미칼 (001390) 3,870 -20 -.51 3,920 3,960 3,870 122,849 480,872,020
태원물산 (001420) 3,340 -10 -.3 3,360 3,360 3,335 3,418 11,427,000
세아베스틸지주 (001430) 19,750 -50 -.25 19,800 20,050 19,730 72,895 1,445,755,705
대한전선 (001440) 12,700 60 .47 12,790 12,980 12,650 1,491,359 19,108,056,995
현대해상 (001450) 23,050 -200 -.86 23,550 23,650 23,050 235,281 5,489,460,650
BYC (001460) 26,950 -200 -.74 27,150 27,400 26,950 296 8,026,350
BYC우 (001465) 12,500 -120 -.95 12,600 12,600 12,450 470 5,879,420
삼부토건 (001470) 422 -22 -4.95 449 449 422 5,097,870 2,184,601,250
현대차증권 (001500) 5,790 10 .17 5,810 5,830 5,770 297,201 1,723,358,750
SK증권 (001510) 467 -1 -.21 470 472 467 432,799 203,110,992
SK증권우 (001515) 1,692 -22 -1.28 1,672 1,700 1,672 9,461 15,904,305
동양 (001520) 609 -6 -.98 615 618 607 184,090 112,761,545
동양우 (001525) 4,115 40 .98 4,100 4,115 4,100 2,605 10,697,935
동양2우B (001527) 8,220 -230 -2.72 8,450 8,470 8,200 284 2,331,600
DI동일 (001530) 44,700 -400 -.89 45,100 45,600 44,300 30,977 1,400,834,775
조비 (001550) 10,470 20 .19 10,450 10,490 10,300 5,230 54,222,970
제일연마 (001560) 8,890 -130 -1.44 8,900 9,050 8,860 2,674 23,799,335
금양 (001570) 10,380 -1140 -9.9 11,500 11,770 10,310 3,141,618 34,342,345,245
케이비아이동국실업 (001620) 489 2 .41 496 496 485 27,921 13,605,872
종근당홀딩스 (001630) 43,800 300 .69 43,550 44,100 43,550 2,940 129,011,700
대상 (001680) 24,850 50 .2 24,900 25,350 24,600 90,511 2,265,864,925
대상우 (001685) 17,710 -60 -.34 17,850 17,930 17,660 5,099 90,585,640
신영증권 (001720) 80,100 100 .13 80,000 80,700 80,000 2,987 239,352,900
SK네트웍스 (001740) 4,415 -10 -.23 4,425 4,455 4,415 186,514 826,450,262
한양증권 (001750) 12,240 -260 -2.08 12,500 12,520 12,190 32,933 405,316,870
한양증권우 (001755) 12,800 0 0 12,700 12,880 12,660 2,311 29,545,650
SHD (001770) 14,970 180 1.22 14,790 15,010 14,540 942 13,926,610
알루코 (001780) 2,250 -30 -1.32 2,310 2,315 2,240 405,230 920,309,491
대한제당 (001790) 2,885 45 1.58 2,875 2,945 2,860 910,063 2,631,365,700
대한제당우 (001795) 2,325 20 .87 2,305 2,340 2,280 25,742 59,532,529
오리온홀딩스 (001800) 16,140 360 2.28 15,850 16,420 15,780 380,791 6,148,216,665
삼화콘덴서 (001820) 27,750 -250 -.89 28,450 28,450 27,700 39,479 1,102,827,575
KISCO홀딩스 (001940) 19,710 -90 -.45 19,900 19,900 19,550 5,031 99,378,180
코오롱 (002020) 25,050 -4850 -16.22 29,650 31,000 24,600 1,038,143 27,953,659,725
코오롱우 (002025) 15,140 -1490 -8.96 16,700 16,990 14,710 58,368 907,735,145
아세아 (002030) 265,500 1500 .57 264,500 268,000 261,000 1,342 354,318,250
비비안 (002070) 781 -7 -.89 792 792 780 82,617 64,661,652
경농 (002100) 9,250 40 .43 9,230 9,260 9,160 17,365 159,906,555
고려산업 (002140) 2,720 -50 -1.81 2,775 2,780 2,720 189,843 521,229,474
도화엔지니어링 (002150) 6,620 -30 -.45 6,650 6,740 6,610 17,810 118,109,265
삼양통상 (002170) 48,400 200 .41 48,150 48,850 48,100 7,212 349,307,750
한국수출포장 (002200) 2,750 0 0 2,735 2,750 2,720 20,622 56,350,185
동성제약 (002210) 3,865 -5 -.13 3,835 3,870 3,830 15,860 61,067,406
한일철강 (002220) 1,880 -10 -.53 1,878 1,900 1,877 1,010 1,905,582
고려제강 (002240) 17,800 140 .79 17,700 17,800 17,600 18,483 326,527,570
아세아제지 (002310) 7,250 -190 -2.55 7,440 7,440 7,240 229,621 1,669,474,820
한진 (002320) 19,500 -10 -.05 19,510 19,600 19,480 22,757 443,923,355
넥센타이어 (002350) 5,450 -10 -.18 5,460 5,530 5,410 151,532 829,495,880
넥센타이어1우B (002355) 2,815 -10 -.35 2,825 2,825 2,805 273 761,630
SH에너지화학 (002360) 461 -12 -2.54 472 476 460 561,335 261,402,183
KCC (002380) 274,000 -9000 -3.18 283,000 285,000 274,000 16,065 4,471,672,750
한독 (002390) 11,250 -10 -.09 11,260 11,300 11,210 12,006 134,938,970
범양건영 (002410) 1,935 -110 -5.38 2,055 2,060 1,933 936,955 1,860,063,802
세기상사 (002420) 5,010 -70 -1.38 5,080 5,100 4,985 4,366 21,969,055
삼익악기 (002450) 1,170 -9 -.76 1,173 1,190 1,170 91,272 107,170,523
HS화성 (002460) 9,660 -80 -.82 9,820 9,830 9,650 19,303 187,927,030
조흥 (002600) 164,800 300 .18 164,500 165,400 164,500 5 824,000
제일파마홀딩스 (002620) 7,660 -160 -2.05 7,820 7,890 7,610 42,393 325,527,530
오리엔트바이오 (002630) 1,538 -98 -5.99 1,561 1,599 1,500 6,814,713 10,433,669,714
동일제강 (002690) 1,229 2 .16 1,260 1,260 1,223 6,497 7,992,690
신일전자 (002700) 1,510 47 3.21 1,465 1,512 1,465 415,104 620,474,008
TCC스틸 (002710) 27,250 650 2.44 26,950 28,100 26,650 363,289 9,928,057,050
국제약품 (002720) 4,650 -50 -1.06 4,710 4,750 4,650 82,422 386,385,842
보락 (002760) 1,055 -26 -2.41 1,100 1,101 1,054 274,231 292,560,450
진흥기업 (002780) 758 -16 -2.07 770 778 750 565,366 430,165,557
진흥기업우B (002785) 3,130 -15 -.48 3,200 3,200 3,120 15 47,285
진흥기업2우B (002787) 9,680 50 .52 9,720 9,720 9,630 3 29,030
아모레G (002790) 21,400 -50 -.23 21,600 21,850 21,300 130,403 2,807,577,725
아모레G우 (002795) 9,170 30 .33 9,140 9,190 9,130 2,667 24,421,670
아모레G3우(전환) (00279K) 18,150 0 0 18,110 18,300 18,090 11,583 209,822,920
삼영무역 (002810) 13,500 -30 -.22 13,520 13,570 13,430 13,445 181,618,380
SUN&L (002820) 2,770 35 1.28 2,735 2,770 2,730 1,720 4,719,610
미원상사 (002840) 185,900 1500 .81 184,400 185,900 184,400 953 176,190,800
신풍 (002870) 1,292 -121 -8.56 1,413 1,460 1,292 1,034,217 1,391,002,205
대유에이텍 (002880) 928 18 1.98 891 933 891 73,419 67,441,628
TYM (002900) 4,705 -180 -3.68 4,885 4,915 4,705 252,472 1,206,180,733
유성기업 (002920) 1,835 1 .05 1,847 1,847 1,832 13,499 24,777,739
한국쉘석유 (002960) 310,500 500 .16 310,000 312,000 310,000 778 241,834,000
금호건설 (002990) 2,630 90 3.54 2,575 2,695 2,550 165,108 436,382,710
금호건설우 (002995) 12,490 -40 -.32 12,570 12,570 12,440 1,188 14,864,750
부광약품 (003000) 4,660 45 .98 4,620 4,740 4,620 120,170 562,224,353
혜인 (003010) 5,000 -120 -2.34 5,120 5,140 4,995 100,486 506,361,925
세아제강지주 (003030) 256,500 0 0 256,500 263,000 251,000 13,051 3,371,188,500
에이프로젠바이오로직스 (003060) 813 0 0 814 840 789 832,205 677,457,882
코오롱글로벌 (003070) 8,770 -190 -2.12 8,990 9,010 8,770 29,003 256,830,180
코오롱글로벌우 (003075) 15,470 -200 -1.28 15,700 15,700 15,470 894 13,850,450
성보화학 (003080) 2,445 0 0 2,445 2,445 2,420 9,799 23,801,017
대웅 (003090) 20,050 -100 -.5 20,000 20,400 20,000 22,243 449,620,450
일성아이에스 (003120) 15,300 10 .07 15,290 15,310 15,250 1,110 16,955,380
디아이 (003160) 15,310 90 .59 15,530 15,830 15,160 1,159,164 17,776,551,330
일신방직 (003200) 8,100 0 0 8,130 8,130 8,020 37,868 305,122,220
대원제약 (003220) 14,000 -30 -.21 14,070 14,070 14,000 53,078 743,905,025
삼양식품 (003230) 908,000 -13000 -1.41 921,000 938,000 905,000 48,742 44,804,166,000
태광산업 (003240) 745,000 4000 .54 741,000 749,000 740,000 389 289,257,500
흥아해운 (003280) 1,641 -4 -.24 1,648 1,677 1,640 966,868 1,598,593,268
한일홀딩스 (003300) 14,060 -70 -.5 14,090 14,190 14,040 12,838 180,862,390
한국화장품제조 (003350) 50,100 1100 2.24 49,150 51,000 48,800 86,813 4,350,932,350
유화증권 (003460) 2,320 5 .22 2,315 2,320 2,310 64,232 148,941,090
유화증권우 (003465) 2,320 -15 -.64 2,310 2,320 2,310 75,427 174,796,380
유안타증권 (003470) 2,820 0 0 2,835 2,845 2,800 264,493 745,737,101
유안타증권우 (003475) 3,060 -10 -.33 3,075 3,075 3,050 16,330 49,980,874
한진중공업홀딩스 (003480) 3,545 -15 -.42 3,550 3,570 3,515 37,293 131,696,180
대한항공 (003490) 22,400 -350 -1.54 22,750 22,850 22,400 1,562,246 35,192,577,150
대한항공우 (003495) 21,750 -450 -2.03 22,150 22,150 20,600 3,504 75,031,450
영진약품 (003520) 1,995 -2 -.1 1,997 2,005 1,995 88,094 175,947,859
한화투자증권 (003530) 3,490 -5 -.14 3,530 3,575 3,485 788,525 2,785,201,937
한화투자증권우 (003535) 5,930 -70 -1.17 6,030 6,030 5,920 3,925 23,413,320
대신증권 (003540) 17,160 -90 -.52 17,300 17,300 17,150 196,857 3,390,225,565
대신증권우 (003545) 16,140 -50 -.31 16,130 16,190 16,110 93,820 1,515,535,795
대신증권2우B (003547) 15,580 0 0 15,600 15,610 15,540 39,328 612,702,520
LG (003550) 70,000 -200 -.28 70,200 70,500 69,700 274,683 19,247,394,750
LG우 (003555) 57,500 0 0 57,500 57,800 57,400 8,827 507,440,250
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 33,550 -1350 -3.87 35,100 35,250 32,500 182,254 6,104,425,475
HLB글로벌 (003580) 3,620 -210 -5.48 3,825 3,985 3,615 283,859 1,064,140,648
방림 (003610) 3,760 -100 -2.59 3,860 3,910 3,760 162,520 627,543,395
KG모빌리티 (003620) 3,900 125 3.31 3,800 3,935 3,800 571,277 2,220,090,141
미창석유 (003650) 99,900 -800 -.79 101,800 101,800 98,500 538 53,584,800
포스코퓨처엠 (003670) 143,500 1300 .91 144,900 147,400 142,300 367,370 53,059,739,550
한성기업 (003680) 4,885 15 .31 4,865 4,905 4,840 10,258 49,932,890
코리안리 (003690) 8,100 0 0 8,130 8,150 8,080 159,479 1,292,402,405
삼영 (003720) 4,055 -65 -1.58 4,125 4,165 4,005 164,686 668,828,511
진양산업 (003780) 7,420 -750 -9.18 8,010 8,100 7,140 690,573 5,135,770,020
대한화섬 (003830) 113,000 800 .71 112,200 113,000 112,000 130 14,593,100
보령 (003850) 9,380 -100 -1.05 9,500 9,520 9,320 138,966 1,304,857,105
남양유업 (003920) 71,000 -700 -.98 72,200 72,500 70,700 11,954 853,578,450
남양유업우 (003925) 36,900 -600 -1.6 37,600 38,000 36,650 9,303 345,037,750
사조대림 (003960) 41,200 400 .98 40,800 41,750 40,600 23,929 987,962,200
롯데정밀화학 (004000) 41,150 500 1.23 40,750 41,200 40,500 24,516 1,004,156,950
현대제철 (004020) 29,300 650 2.27 28,650 30,300 28,600 961,871 28,463,009,225
SG세계물산 (004060) 319 0 0 317 321 317 272,312 87,072,727
신흥 (004080) 14,680 10 .07 14,680 14,680 14,580 1,486 21,701,290
한국석유 (004090) 12,800 -180 -1.39 13,010 13,040 12,790 86,793 1,119,812,620
태양금속 (004100) 2,690 -40 -1.47 2,725 2,800 2,665 414,814 1,131,516,985
태양금속우 (004105) 4,350 -80 -1.81 4,350 4,380 4,300 13,890 60,434,905
동방 (004140) 2,265 -10 -.44 2,280 2,310 2,240 245,103 557,899,965
한솔홀딩스 (004150) 2,470 -5 -.2 2,470 2,490 2,460 33,386 82,412,775
신세계 (004170) 148,100 700 .47 147,200 149,200 147,100 18,859 2,794,503,450
NPC (004250) 3,965 -20 -.5 3,990 4,005 3,950 18,216 72,236,412
NPC우 (004255) 2,405 20 .84 2,400 2,405 2,385 260 623,845
남성 (004270) 1,096 -14 -1.26 1,110 1,119 1,081 57,057 62,614,819
현대약품 (004310) 3,230 -55 -1.67 3,260 3,290 3,220 76,010 247,173,868
세방 (004360) 11,690 -110 -.93 11,760 11,840 11,680 28,636 335,998,810
세방우 (004365) 7,650 -50 -.65 7,670 7,830 7,650 1,430 11,046,300
농심 (004370) 426,500 4500 1.07 428,000 444,000 420,000 66,675 28,816,159,500
삼익THK (004380) 10,870 -330 -2.95 11,320 11,330 10,830 137,219 1,509,577,025
서울식품 (004410) 141 0 0 141 142 140 566,155 79,738,449
서울식품우 (004415) 1,205 -1 -.08 1,208 1,208 1,194 11,931 14,311,992
송원산업 (004430) 12,870 510 4.13 12,360 13,310 12,350 341,709 4,443,307,980
삼일씨엔에스 (004440) 4,100 -65 -1.56 4,165 4,250 4,060 34,955 144,234,920
삼화왕관 (004450) 30,850 250 .82 30,750 31,150 30,650 1,130 34,883,900
세방전지 (004490) 69,000 -1600 -2.27 70,500 70,900 68,700 53,852 3,751,580,450
깨끗한나라 (004540) 2,275 -30 -1.3 2,300 2,305 2,270 94,616 216,293,150
깨끗한나라우 (004545) 11,890 -10 -.08 11,900 11,900 11,890 54 642,270
현대비앤지스틸 (004560) 12,930 -250 -1.9 13,200 13,350 12,710 59,344 774,156,730
삼천리 (004690) 89,600 -300 -.33 90,000 90,300 89,400 9,508 853,235,050
조광피혁 (004700) 51,800 0 0 51,700 52,100 51,300 2,750 141,396,400
한솔테크닉스 (004710) 4,235 -75 -1.74 4,300 4,330 4,235 37,136 159,042,769
팜젠사이언스 (004720) 4,135 5 .12 4,080 4,160 4,080 8,352 34,490,990
써니전자 (004770) 2,170 -80 -3.56 2,225 2,250 2,155 571,330 1,254,309,581
효성 (004800) 48,650 -100 -.21 48,750 49,100 48,400 15,705 766,656,375
덕성 (004830) 7,210 -120 -1.64 7,330 7,390 7,210 332,842 2,446,270,810
덕성우 (004835) 10,800 -230 -2.09 11,060 11,060 10,700 13,096 143,142,390
DRB동일 (004840) 4,125 -35 -.84 4,185 4,185 4,115 5,205 21,564,610
티웨이홀딩스 (004870) 699 -13 -1.83 710 723 698 372,517 262,929,081
동일산업 (004890) 40,250 -150 -.37 40,400 40,450 40,150 1,257 50,570,200
조광페인트 (004910) 5,870 -70 -1.18 5,940 5,970 5,860 33,222 196,305,240
씨아이테크 (004920) 1,047 12 1.16 1,036 1,049 1,027 41,709 43,088,021
한신공영 (004960) 6,290 0 0 6,350 6,350 6,250 13,313 83,812,270
신라교역 (004970) 8,770 50 .57 8,740 8,810 8,620 11,507 100,431,170
성신양회 (004980) 7,230 0 0 7,280 7,280 7,200 17,285 124,811,965
성신양회우 (004985) 10,970 -180 -1.61 10,900 11,040 10,860 1,176 12,895,090
롯데지주 (004990) 23,100 -150 -.65 23,250 23,450 23,100 60,454 1,405,280,475
롯데지주우 (00499K) 26,400 -650 -2.4 27,300 27,300 26,200 305 8,106,300
휴스틸 (005010) 6,050 -340 -5.32 6,420 6,530 5,950 4,457,845 27,925,182,145
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 49,250 750 1.55 49,500 50,400 48,950 480,634 23,811,889,450
SGC에너지 (005090) 22,950 0 0 22,900 23,100 22,900 10,603 243,627,100
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 94,500 2000 2.16 92,900 94,800 91,900 41,659 3,892,428,950
녹십자홀딩스 (005250) 13,950 -180 -1.27 14,080 14,190 13,950 42,673 599,864,680
녹십자홀딩스2우 (005257) 20,900 -800 -3.69 21,700 21,700 20,350 1,118 23,133,500
롯데칠성 (005300) 111,200 2000 1.83 109,700 111,800 108,900 26,091 2,892,785,650
롯데칠성우 (005305) 65,900 0 0 65,900 66,000 65,300 1,503 98,762,100
온타이드 (005320) 444 5 1.14 436 444 436 21,060 9,265,123
모나미 (005360) 2,000 -5 -.25 2,015 2,015 1,999 50,984 102,082,045
현대차 (005380) 202,500 -1500 -.74 204,500 205,000 201,500 635,938 129,250,405,000
현대차우 (005385) 151,300 -700 -.46 152,000 152,700 151,100 24,482 3,722,127,000
현대차2우B (005387) 154,100 -1300 -.84 155,500 156,000 154,100 41,096 6,368,677,600
현대차3우B (005389) 150,700 -500 -.33 151,500 152,100 150,700 7,130 1,079,070,750
신성통상 (005390) 2,180 0 0 2,195 2,210 2,155 104,586 228,505,290
코스모화학 (005420) 18,900 -70 -.37 19,120 19,290 18,650 105,001 1,987,832,780
한국공항 (005430) 50,600 -400 -.78 51,100 51,200 50,500 6,136 311,598,450
현대지에프홀딩스 (005440) 5,290 -10 -.19 5,310 5,420 5,280 135,877 727,210,130
POSCO홀딩스 (005490) 332,000 19500 6.24 318,000 337,000 318,000 1,087,678 361,562,058,500
삼진제약 (005500) 17,800 20 .11 17,770 17,900 17,700 9,826 174,492,260
SPC삼립 (005610) 53,400 -100 -.19 54,000 54,000 52,900 9,648 514,801,650
삼영전자 (005680) 9,950 -20 -.2 9,950 9,980 9,890 9,454 93,793,640
파미셀 (005690) 11,620 180 1.57 11,670 11,920 11,510 844,950 9,885,000,005
넥센 (005720) 4,515 0 0 4,515 4,540 4,490 55,928 252,167,325
넥센우 (005725) 3,170 -10 -.31 3,215 3,215 3,100 413 1,306,075
크라운해태홀딩스 (005740) 5,450 -10 -.18 5,450 5,570 5,430 20,451 112,847,940
크라운해태홀딩스우 (005745) 7,680 10 .13 7,670 7,700 7,670 116 891,640
대림B&Co (005750) 3,975 -15 -.38 3,990 4,070 3,920 18,517 73,657,870
신영와코루 (005800) 10,230 -30 -.29 10,210 10,320 10,190 9,244 94,471,470
풍산홀딩스 (005810) 28,600 -350 -1.21 28,950 28,950 28,350 34,407 983,320,050
원림 (005820) 13,940 -100 -.71 14,030 14,030 13,800 3,499 48,694,990
DB손해보험 (005830) 97,500 -1100 -1.12 98,500 98,900 97,100 152,561 14,921,885,164
에스엘 (005850) 36,450 -550 -1.49 37,900 38,850 36,000 232,368 8,724,726,850
휴니드 (005870) 8,470 -350 -3.97 8,880 8,890 8,320 384,910 3,286,079,130
대한해운 (005880) 1,684 -16 -.94 1,700 1,702 1,681 1,290,120 2,179,426,685
삼성전자 (005930) 60,200 1700 2.91 59,200 60,300 58,500 34,989,004 2,088,152,199,012
삼성전자우 (005935) 50,000 1400 2.88 49,400 50,000 49,000 2,521,350 125,205,276,043
NH투자증권 (005940) 15,040 30 .2 15,050 15,180 14,970 349,199 5,257,135,985
NH투자증권우 (005945) 13,300 40 .3 13,300 13,380 13,290 119,969 1,601,278,865
이수화학 (005950) 6,240 -10 -.16 6,270 6,350 6,200 41,698 261,576,520
동부건설 (005960) 3,580 -10 -.28 3,605 3,625 3,580 6,149 22,110,895
동부건설우 (005965) 18,340 -380 -2.03 18,720 18,720 18,340 343 6,378,120
동원산업 (006040) 37,800 1150 3.14 36,550 37,900 36,450 51,313 1,916,623,775
화승인더 (006060) 5,130 30 .59 5,120 5,150 5,060 74,410 379,699,785
사조오양 (006090) 8,490 50 .59 8,420 8,530 8,420 4,905 41,676,255
삼아알미늄 (006110) 29,350 -250 -.84 29,950 30,200 29,150 37,267 1,105,427,600
SK디스커버리 (006120) 40,150 200 .5 39,950 40,400 39,850 14,630 586,392,675
SK디스커버리우 (006125) 33,850 -100 -.29 33,750 34,500 33,750 3,588 122,351,550
한국전자홀딩스 (006200) 707 7 1 700 709 669 35,274 24,503,772
제주은행 (006220) 7,750 -130 -1.65 7,880 7,900 7,450 76,019 592,738,360
LS (006260) 123,300 5300 4.49 119,500 125,700 118,300 473,135 58,062,233,850
녹십자 (006280) 133,500 -2700 -1.98 135,500 135,900 132,300 28,796 3,851,130,600
대원전선 (006340) 2,960 -50 -1.66 3,020 3,055 2,960 952,662 2,864,442,025
대원전선우 (006345) 3,880 -135 -3.36 4,000 4,050 3,850 35,402 139,054,850
GS건설 (006360) 17,490 -330 -1.85 17,900 17,970 17,490 283,186 4,986,704,035
대구백화점 (006370) 7,920 50 .64 7,750 8,060 7,580 73,687 572,770,205
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,390 -80 -.55 14,470 14,550 14,320 10,938 158,230,135
삼성SDI (006400) 202,500 10600 5.52 194,700 205,500 193,900 1,320,559 264,679,318,150
삼성SDI우 (006405) 125,400 1800 1.46 123,600 127,500 123,600 12,187 1,531,608,800
인스코비 (006490) 1,374 -27 -1.93 1,396 1,410 1,336 576,589 783,891,312
대림통상 (006570) 2,320 -120 -4.92 2,440 2,510 2,320 20,320 48,483,565
대한유화 (006650) 99,200 400 .4 98,200 101,300 98,000 24,319 2,431,592,500
삼성공조 (006660) 18,150 -820 -4.32 20,050 20,550 18,100 4,287,910 84,813,495,275
영풍제지 (006740) 1,000 0 0 1,002 1,004 991 109,937 109,476,287
미래에셋증권 (006800) 9,740 40 .41 9,700 9,990 9,700 901,208 8,897,482,840
미래에셋증권우 (006805) 4,795 10 .21 4,790 4,815 4,775 34,421 165,043,241
미래에셋증권2우B (00680K) 4,270 -5 -.12 4,275 4,300 4,255 352,901 1,507,644,391
AK홀딩스 (006840) 10,490 -80 -.76 10,580 10,580 10,470 2,029 21,313,970
신송홀딩스 (006880) 7,020 -130 -1.82 7,110 7,260 7,020 160,851 1,144,453,230
태경케미컬 (006890) 11,790 10 .08 11,780 11,840 11,660 26,798 315,341,770
우성 (006980) 14,480 -60 -.41 14,540 14,590 14,470 528 7,666,665
GS리테일 (007070) 14,650 20 .14 14,680 14,780 14,640 128,353 1,888,421,790
일신석재 (007110) 1,965 -40 -2 2,010 2,025 1,952 1,324,887 2,628,006,813
미래아이앤지 (007120) 787 -4 -.51 791 794 776 37,234 29,263,169
사조산업 (007160) 34,200 -150 -.44 34,350 34,700 34,100 4,820 165,068,625
벽산 (007210) 2,190 -15 -.68 2,180 2,205 2,150 211,252 459,511,307
한국특강 (007280) 1,745 2 .11 1,750 1,768 1,731 105,017 183,779,837
오뚜기 (007310) 423,500 14000 3.42 412,000 427,000 412,000 9,230 3,899,607,000
DN오토모티브 (007340) 21,350 50 .23 21,750 21,750 21,200 41,839 893,427,050
에이프로젠 (007460) 777 -9 -1.15 783 814 776 2,714,463 2,161,811,448
샘표 (007540) 42,300 600 1.44 41,700 42,600 41,700 3,329 140,680,750
일양약품 (007570) 11,000 -40 -.36 11,040 11,140 10,980 20,164 222,598,970
일양약품우 (007575) 11,660 -240 -2.02 11,950 11,950 11,660 378 4,425,030
동방아그로 (007590) 6,040 0 0 6,060 6,060 6,030 401 2,421,835
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 40,100 -100 -.25 40,250 40,600 39,650 540,104 21,632,413,300
국도화학 (007690) 30,550 150 .49 30,500 30,850 30,450 5,027 153,928,100
F&F홀딩스 (007700) 12,580 90 .72 12,500 12,780 12,490 4,936 61,976,440
코리아써키트 (007810) 12,250 -270 -2.16 12,620 12,650 12,180 129,570 1,598,875,530
코리아써우 (007815) 5,920 30 .51 5,860 5,940 5,850 1,046 6,166,710
코리아써키트2우B (00781K) 5,500 120 2.23 5,380 5,500 5,380 325 1,749,220
서연 (007860) 8,230 -260 -3.06 8,470 8,920 8,220 880,456 7,528,218,615
TP (007980) 1,364 -2 -.15 1,366 1,370 1,356 88,674 120,822,517
사조동아원 (008040) 1,039 -23 -2.17 1,061 1,063 1,037 408,583 428,949,447
대덕 (008060) 7,140 -10 -.14 7,150 7,160 7,130 72,914 520,769,545
대덕1우 (00806K) 7,330 20 .27 7,450 7,450 7,260 876 6,412,850
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,000 -70 -1.38 5,120 5,120 4,995 39,352 198,350,770
NI스틸 (008260) 3,475 -40 -1.14 3,515 3,530 3,460 104,464 366,165,645
남선알미늄 (008350) 1,388 -5 -.36 1,397 1,412 1,388 347,067 485,560,456
남선알미우 (008355) 14,350 -150 -1.03 14,510 14,510 14,350 1,878 27,219,000
문배철강 (008420) 2,625 -5 -.19 2,645 2,670 2,580 283,060 740,844,560
서흥 (008490) 14,870 -180 -1.2 15,050 15,220 14,810 21,431 321,085,390
일정실업 (008500) 10,940 110 1.02 10,840 11,130 10,840 1,160 12,663,870
윌비스 (008600) 667 -30 -4.3 697 706 660 244,754 164,444,767
아남전자 (008700) 1,534 -33 -2.11 1,576 1,578 1,528 437,437 675,413,698
율촌화학 (008730) 28,550 -250 -.87 28,750 30,000 28,250 78,764 2,283,936,750
호텔신라 (008770) 38,950 0 0 39,000 39,300 38,900 42,347 1,653,711,800
호텔신라우 (008775) 32,550 200 .62 32,300 32,850 31,950 2,371 77,134,825
금비 (008870) 56,000 -400 -.71 56,100 58,200 56,000 797 45,156,500
한미사이언스 (008930) 28,200 -400 -1.4 28,550 28,900 27,850 80,347 2,286,061,775
동양철관 (008970) 1,206 0 0 1,200 1,244 1,169 73,152,454 88,546,492,551
KCTC (009070) 3,725 -25 -.67 3,750 3,770 3,715 32,581 121,908,455
경인전자 (009140) 18,880 110 .59 18,760 18,940 18,570 1,487 27,976,530
삼성전기 (009150) 139,500 1500 1.09 138,500 140,800 137,700 259,013 36,187,514,900
삼성전기우 (009155) 61,700 200 .33 61,700 62,100 61,100 6,958 429,774,250
SIMPAC (009160) 3,995 -15 -.37 3,990 4,020 3,980 29,502 117,834,135
한솔로지스틱스 (009180) 2,305 -5 -.22 2,305 2,330 2,295 53,421 123,275,604
대양금속 (009190) 1,379 -1 -.07 1,365 1,385 1,358 163,493 225,149,751
무림페이퍼 (009200) 2,075 0 0 2,075 2,090 2,065 40,621 84,280,292
한샘 (009240) 43,500 100 .23 43,400 43,900 43,400 15,940 694,876,025
신원 (009270) 1,334 -10 -.74 1,351 1,354 1,320 371,899 495,664,732
광동제약 (009290) 5,520 -50 -.9 5,570 5,600 5,520 36,989 205,103,590
참엔지니어링 (009310) 298 -10 -3.25 312 312 298 433,091 130,073,590
아진전자부품 (009320) 1,010 -21 -2.04 1,031 1,047 1,010 62,482 63,928,736
태영건설 (009410) 3,240 745 29.86 2,820 3,240 2,540 6,043,295 18,001,206,587
태영건설우 (009415) 7,080 1630 29.91 7,080 7,080 7,080 16,533 117,053,640
한올바이오파마 (009420) 29,400 -5700 -16.24 33,900 34,500 28,850 3,205,287 98,296,091,325
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 76,900 -1500 -1.91 78,400 79,500 76,400 67,992 5,271,852,450
한창제지 (009460) 696 1 .14 709 709 687 105,538 72,847,796
삼화전기 (009470) 37,100 -600 -1.59 38,000 38,450 36,900 45,876 1,719,457,675
HD한국조선해양 (009540) 209,500 -9500 -4.34 219,500 220,000 207,500 341,477 71,879,803,750
무림P&P (009580) 2,910 -50 -1.69 2,960 2,975 2,900 197,713 578,038,578
모토닉 (009680) 9,220 -50 -.54 9,270 9,290 9,160 27,860 256,934,025
삼정펄프 (009770) 26,600 200 .76 26,200 26,900 26,200 6,053 161,132,800
플레이그램 (009810) 313 7 2.29 306 314 301 318,313 98,542,383
한화솔루션 (009830) 21,100 -500 -2.31 21,650 21,650 21,000 1,159,838 24,582,310,900
한화솔루션우 (009835) 18,700 -400 -2.09 19,100 19,110 18,550 6,880 128,680,860
명신산업 (009900) 8,930 -100 -1.11 9,050 9,080 8,890 172,492 1,543,671,855
영원무역홀딩스 (009970) 96,700 -1200 -1.23 97,200 98,900 96,100 11,837 1,144,867,850
한국내화 (010040) 2,215 0 0 2,230 2,240 2,180 24,225 53,489,626
OCI홀딩스 (010060) 79,600 -800 -1 80,500 81,000 78,800 47,996 3,815,373,800
한국무브넥스 (010100) 4,570 -30 -.65 4,650 4,810 4,505 796,495 3,713,147,504
LS ELECTRIC (010120) 203,500 -6000 -2.86 215,500 215,500 200,750 347,396 71,354,675,500
고려아연 (010130) 847,000 20000 2.42 827,000 870,000 820,000 44,889 38,228,690,000
삼성중공업 (010140) 14,540 -670 -4.4 15,330 15,330 14,530 14,987,688 220,435,866,740
우진아이엔에스 (010400) 2,860 5 .18 2,860 2,915 2,860 321 922,010
한솔PNS (010420) 1,193 30 2.58 1,172 1,320 1,157 306,366 379,059,640
에스엠벡셀 (010580) 1,220 8 .66 1,224 1,224 1,194 61,596 74,203,613
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 105,200 -2300 -2.14 107,600 107,900 103,900 243,984 25,741,229,050
진양폴리 (010640) 5,630 -490 -8.01 6,010 6,070 5,570 231,521 1,328,344,080
화천기계 (010660) 3,055 -15 -.49 3,075 3,085 3,015 96,386 293,800,845
화신 (010690) 7,800 100 1.3 7,780 7,910 7,680 236,245 1,846,418,110
평화홀딩스 (010770) 6,350 -240 -3.64 6,400 6,450 5,950 678,250 4,217,323,575
아이에스동서 (010780) 17,080 10 .06 17,070 17,280 17,010 25,829 441,682,350
퍼스텍 (010820) 3,665 -205 -5.3 3,870 3,890 3,665 930,650 3,475,122,957
S-Oil (010950) 58,300 0 0 58,000 58,700 58,000 80,392 4,692,942,300
S-Oil우 (010955) 38,150 50 .13 38,300 38,300 37,850 4,429 168,313,700
삼호개발 (010960) 3,080 -5 -.16 3,075 3,095 3,070 27,861 85,822,155
진원생명과학 (011000) 2,105 15 .72 2,100 2,125 2,080 168,438 353,159,131
LG이노텍 (011070) 161,600 2000 1.25 161,100 162,800 160,900 149,177 24,144,369,550
에넥스 (011090) 516 3 .58 513 520 509 152,241 78,189,546
CJ씨푸드 (011150) 3,195 0 0 3,225 3,320 3,175 840,850 2,732,676,631
CJ씨푸드1우 (011155) 16,820 640 3.96 16,220 16,870 15,810 1,172 19,362,570
롯데케미칼 (011170) 70,200 -800 -1.13 71,000 72,600 69,800 149,009 10,545,198,550
HMM (011200) 20,050 50 .25 20,150 20,350 19,740 1,899,891 38,122,600,535
현대위아 (011210) 47,050 -1550 -3.19 48,400 49,350 47,000 133,494 6,413,715,550
삼화전자 (011230) 4,350 555 14.62 3,730 4,500 3,725 2,054,568 8,653,584,087
태림포장 (011280) 2,055 -40 -1.91 2,115 2,115 2,055 159,160 330,582,993
성안머티리얼스 (011300) 607 72 13.46 531 620 519 3,011,226 1,728,984,659
유니켐 (011330) 1,444 148 11.42 1,299 1,444 1,274 741,271 1,020,340,666
부산산업 (011390) 70,600 -400 -.56 71,000 71,600 70,100 2,714 191,826,600
갤럭시아에스엠 (011420) 1,987 -23 -1.14 2,015 2,035 1,984 208,299 415,641,428
한농화성 (011500) 17,390 -530 -2.96 18,110 18,370 17,380 361,641 6,439,136,375
와이투솔루션 (011690) 2,300 55 2.45 2,245 2,510 2,240 1,517,458 3,644,429,844
한신기계 (011700) 2,980 -70 -2.3 3,055 3,065 2,975 142,644 428,985,929
현대코퍼레이션 (011760) 23,750 -150 -.63 24,200 24,200 23,550 54,332 1,297,206,550
금호석유 (011780) 114,300 1500 1.33 116,400 118,300 114,000 169,952 19,784,093,550
금호석유우 (011785) 53,000 600 1.15 53,100 53,700 52,900 4,263 227,021,500
SKC (011790) 122,300 -3900 -3.09 127,300 128,100 120,800 440,315 54,228,692,400
STX (011810) 3,975 -60 -1.49 4,035 4,060 3,950 102,841 409,587,747
신성이엔지 (011930) 1,249 -28 -2.19 1,279 1,279 1,243 584,564 734,630,506
DB (012030) 1,356 24 1.8 1,350 1,383 1,334 489,242 664,608,353
영흥 (012160) 401 2 .5 397 402 397 23,013 9,186,933
아센디오 (012170) 2,775 185 7.14 2,570 2,885 2,460 1,215,613 3,318,246,031
계양전기 (012200) 1,495 -1 -.07 1,496 1,507 1,480 34,259 51,159,747
계양전기우 (012205) 3,390 -10 -.29 3,355 3,425 3,355 439 1,482,350
영화금속 (012280) 834 7 .85 827 843 822 46,274 38,335,270
경동인베스트 (012320) 63,300 700 1.12 63,100 64,800 62,400 15,246 970,187,850
현대모비스 (012330) 270,500 500 .19 269,500 275,000 269,500 330,007 90,005,388,750
한화에어로스페이스 (012450) 722,000 -34000 -4.5 750,000 754,000 720,000 424,628 308,245,694,500
더존비즈온 (012510) 56,100 -1500 -2.6 57,600 58,100 55,900 354,690 20,028,107,600
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,965 -20 -.67 2,980 3,000 2,950 42,279 125,381,309
HDC (012630) 14,080 -240 -1.68 14,320 14,320 14,070 92,212 1,307,176,400
모나리자 (012690) 2,825 -35 -1.22 2,860 2,875 2,800 80,032 227,519,316
에스원 (012750) 62,400 400 .65 61,500 62,500 61,500 17,823 1,109,510,900
대창 (012800) 1,410 -48 -3.29 1,478 1,478 1,405 1,357,434 1,947,350,649
세우글로벌 (013000) 1,238 0 0 1,240 1,244 1,226 11,683 14,404,544
일성건설 (013360) 3,300 -195 -5.58 3,375 3,460 3,240 1,302,035 4,329,630,235
화승코퍼레이션 (013520) 1,753 16 .92 1,737 1,782 1,732 108,056 189,046,864
디와이 (013570) 3,945 -135 -3.31 4,010 4,030 3,945 51,134 203,843,862
계룡건설 (013580) 13,340 20 .15 13,390 13,400 13,270 12,988 173,241,750
까뮤이앤씨 (013700) 1,215 -16 -1.3 1,230 1,260 1,207 82,787 100,735,460
지엠비코리아 (013870) 3,785 -60 -1.56 3,840 3,880 3,785 12,631 48,399,392
지누스 (013890) 19,390 -390 -1.97 19,590 19,950 19,380 81,550 1,598,810,965
한익스프레스 (014130) 3,405 0 0 3,360 3,450 3,360 4,006 13,588,005
대영포장 (014160) 1,394 -23 -1.62 1,411 1,422 1,370 1,119,036 1,561,639,577
금강공업 (014280) 4,005 -55 -1.35 4,025 4,070 4,005 45,160 181,973,047
금강공업우 (014285) 6,420 30 .47 6,390 6,470 6,310 13 82,380
영보화학 (014440) 4,600 -45 -.97 4,645 4,670 4,550 41,039 188,594,414
극동유화 (014530) 3,345 -15 -.45 3,360 3,370 3,345 25,124 84,253,755
태경비케이 (014580) 4,455 -55 -1.22 4,485 4,530 4,450 72,345 323,447,872
한솔케미칼 (014680) 134,000 -7000 -4.96 141,000 141,700 132,600 98,859 13,421,803,950
사조씨푸드 (014710) 5,210 -60 -1.14 5,270 5,350 5,200 35,614 187,580,130
HL D&I (014790) 2,265 15 .67 2,245 2,300 2,100 150,143 336,973,030
동원시스템즈 (014820) 37,050 350 .95 36,750 37,900 36,750 27,240 1,019,312,725
동원시스템즈우 (014825) 18,200 390 2.19 18,000 18,200 18,000 55 994,660
유니드 (014830) 79,000 3100 4.08 76,700 80,400 76,100 84,582 6,671,448,600
성문전자 (014910) 1,111 -16 -1.42 1,127 1,128 1,111 24,515 27,315,092
성문전자우 (014915) 4,610 -230 -4.75 4,655 4,670 4,605 159 740,840
인디에프 (014990) 709 -12 -1.66 721 740 707 174,941 125,152,715
이스타코 (015020) 1,440 -159 -9.94 1,537 1,620 1,410 2,063,212 3,039,044,185
대창단조 (015230) 5,130 -90 -1.72 5,210 5,230 5,100 80,464 414,014,030
에이엔피 (015260) 485 1 .21 486 494 485 44,028 21,517,518
예스코홀딩스 (015360) 46,500 -50 -.11 47,000 47,000 46,400 4,320 201,229,900
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,000 150 .69 21,900 22,050 21,900 793,552 17,449,248,500
일진홀딩스 (015860) 3,650 -10 -.27 3,660 3,680 3,630 28,257 102,996,536
태경산업 (015890) 4,880 80 1.67 4,795 4,970 4,775 163,032 792,560,196
대현 (016090) 2,095 10 .48 2,070 2,105 2,070 130,388 271,929,991
삼성증권 (016360) 46,250 -50 -.11 46,350 46,750 46,200 149,235 6,930,427,225
KG스틸 (016380) 6,740 70 1.05 6,670 6,810 6,670 251,673 1,703,372,185
한세예스24홀딩스 (016450) 4,090 -20 -.49 4,110 4,125 4,060 39,522 161,588,030
환인제약 (016580) 11,540 40 .35 11,540 11,550 11,460 14,338 164,745,890
신대양제지 (016590) 7,150 570 8.66 6,620 7,250 6,580 162,921 1,144,119,400
DB금융투자 (016610) 5,930 10 .17 5,950 6,000 5,910 55,408 330,183,120
대성홀딩스 (016710) 7,050 10 .14 7,090 7,090 7,020 4,080 28,733,410
두올 (016740) 3,125 -75 -2.34 3,165 3,175 3,105 57,780 180,869,725
퍼시스 (016800) 42,750 0 0 42,700 43,000 42,350 3,174 135,231,457
웅진 (016880) 857 -1 -.12 856 875 852 91,413 78,712,630
광명전기 (017040) 1,414 -25 -1.74 1,431 1,451 1,410 299,386 426,680,103
명문제약 (017180) 1,614 -8 -.49 1,607 1,623 1,604 61,069 98,290,163
우신시스템 (017370) 6,170 20 .33 6,170 6,240 6,100 41,144 254,152,020
서울가스 (017390) 49,000 -50 -.1 49,050 49,150 48,950 915 44,889,600
수산중공업 (017550) 1,925 -41 -2.09 1,966 1,974 1,912 182,671 352,007,244
SK텔레콤 (017670) 56,300 -400 -.71 56,500 56,600 56,200 327,396 18,451,015,400
현대엘리베이 (017800) 54,200 -1700 -3.04 55,800 55,900 54,100 96,370 5,255,462,900
풀무원 (017810) 16,510 10 .06 16,520 16,660 15,780 343,895 5,620,649,005
DS단석 (017860) 25,300 -450 -1.75 25,900 26,100 25,300 218,752 5,589,456,800
광전자 (017900) 1,743 -7 -.4 1,758 1,760 1,733 74,170 129,157,449
E1 (017940) 63,400 1400 2.26 62,700 63,600 62,200 15,857 998,852,100
한국카본 (017960) 14,820 -1050 -6.62 15,950 15,980 14,740 1,246,477 18,787,441,855
애경산업 (018250) 14,510 250 1.75 14,330 14,590 14,270 60,764 879,881,880
삼성에스디에스 (018260) 122,500 400 .33 122,300 123,800 122,100 109,626 13,467,031,900
조일알미늄 (018470) 1,616 -27 -1.64 1,639 1,648 1,615 297,436 482,897,211
동원금속 (018500) 1,686 -57 -3.27 1,740 1,750 1,673 635,590 1,076,362,724
SK가스 (018670) 259,000 0 0 259,000 261,000 256,000 6,451 1,668,457,250
한온시스템 (018880) 3,955 -95 -2.35 4,065 4,095 3,955 1,073,764 4,296,655,316
신풍제약 (019170) 8,020 -100 -1.23 8,100 8,160 8,020 156,632 1,265,935,945
신풍제약우 (019175) 12,390 -20 -.16 12,410 12,410 12,390 1,929 23,934,480
티에이치엔 (019180) 3,120 45 1.46 3,095 3,125 3,065 109,643 339,989,318
세아특수강 (019440) 13,240 -20 -.15 13,260 13,380 13,150 12,059 159,250,655
엑시큐어하이트론 (019490) 823 126 18.08 736 900 735 27,945,044 23,747,178,198
대교 (019680) 2,135 -25 -1.16 2,155 2,180 2,135 10,203 21,860,695
대교우B (019685) 1,271 -14 -1.09 1,285 1,285 1,269 14,004 17,835,210
한섬 (020000) 15,770 -10 -.06 15,790 15,850 15,770 23,922 378,229,040
키다리스튜디오 (020120) 3,350 -55 -1.62 3,455 3,455 3,300 116,796 391,142,262
롯데에너지머티리얼즈 (020150) 26,450 -50 -.19 27,300 27,350 26,450 88,156 2,354,619,975
아시아나항공 (020560) 10,270 -120 -1.15 10,430 10,490 10,270 107,322 1,108,327,875
일진디스플 (020760) 822 7 .86 816 830 816 67,037 55,320,266
서원 (021050) 1,275 -22 -1.7 1,297 1,305 1,272 182,510 234,421,311
코웨이 (021240) 87,000 2400 2.84 84,400 90,800 84,400 358,060 31,740,437,735
세원정공 (021820) 7,890 10 .13 7,890 8,050 7,820 6,333 49,706,110
포스코DX (022100) 27,400 -700 -2.49 28,550 29,650 27,350 5,863,438 168,706,278,100
삼원강재 (023000) 2,335 -15 -.64 2,350 2,355 2,330 10,647 24,970,951
MH에탄올 (023150) 5,090 30 .59 5,110 5,110 5,030 2,763 13,938,690
한국종합기술 (023350) 5,130 -190 -3.57 5,290 5,360 5,120 57,504 299,002,970
동남합성 (023450) 34,250 200 .59 34,050 34,250 34,000 1,024 34,898,300
롯데쇼핑 (023530) 64,600 800 1.25 64,300 65,200 64,200 34,082 2,204,304,300
다우기술 (023590) 21,800 -500 -2.24 22,300 22,300 21,750 61,472 1,347,857,750
인지컨트롤스 (023800) 5,910 -90 -1.5 6,050 6,490 5,890 590,724 3,671,045,485
인팩 (023810) 5,720 0 0 5,750 5,750 5,680 6,948 39,702,430
에쓰씨엔지니어링 (023960) 1,280 -15 -1.16 1,295 1,296 1,265 92,639 118,752,945
WISCOM (024070) 1,917 -9 -.47 1,926 1,947 1,914 3,246 6,282,144
디씨엠 (024090) 11,660 60 .52 11,630 11,680 11,560 3,923 45,667,570
기업은행 (024110) 15,780 -20 -.13 15,800 15,840 15,710 1,232,758 19,460,608,155
콜마홀딩스 (024720) 9,500 -30 -.31 9,350 9,540 9,300 392,062 3,689,357,620
대원화성 (024890) 952 -4 -.42 958 958 947 39,378 37,385,583
덕양산업 (024900) 2,870 -45 -1.54 2,915 2,940 2,865 49,645 143,548,394
KPX케미칼 (025000) 44,200 150 .34 43,950 44,250 43,950 1,634 72,149,100
SJM홀딩스 (025530) 3,145 25 .8 3,135 3,160 3,090 10,052 31,594,790
한국단자 (025540) 70,400 -300 -.42 70,700 71,000 69,700 54,227 3,814,990,800
미래산업 (025560) 805 -3 -.37 808 814 802 262,714 212,596,243
제이준코스메틱 (025620) 3,440 -15 -.43 3,475 3,530 3,440 20,736 71,891,192
한솔홈데코 (025750) 822 -30 -3.52 846 849 821 467,636 388,584,163
이구산업 (025820) 4,970 -100 -1.97 5,110 5,120 4,910 1,160,948 5,847,024,163
남해화학 (025860) 6,400 -60 -.93 6,440 6,470 6,380 51,562 330,301,640
한국주강 (025890) 1,747 -11 -.63 1,760 1,760 1,739 2,166 3,789,885
스틱인베스트먼트 (026890) 7,440 110 1.5 7,360 7,470 7,260 58,153 428,173,455
부국철강 (026940) 2,505 -5 -.2 2,490 2,580 2,490 54,320 136,624,607
동서 (026960) 27,000 400 1.5 26,500 27,450 26,400 122,658 3,313,911,100
BGF (027410) 3,445 10 .29 3,425 3,445 3,400 30,497 104,467,215
마니커 (027740) 883 3 .34 880 888 876 74,106 65,309,472
한국제지 (027970) 801 1 .13 799 802 796 15,942 12,732,292
삼성E&A (028050) 20,250 200 1 20,150 20,550 19,960 1,422,672 28,701,554,750
동아지질 (028100) 13,140 -130 -.98 13,320 13,320 13,050 24,636 323,988,325
삼성물산 (028260) 124,100 900 .73 123,500 124,400 123,200 160,103 19,801,939,200
삼성물산우B (02826K) 89,200 -300 -.34 88,700 89,800 88,700 2,225 198,076,750
팬오션 (028670) 3,520 -20 -.56 3,550 3,590 3,520 1,486,238 5,272,588,443
케이씨 (029460) 18,570 -390 -2.06 19,050 19,050 18,570 8,679 161,899,380
신도리코 (029530) 38,300 300 .79 38,050 38,550 37,950 4,808 184,167,350
삼성카드 (029780) 44,250 350 .8 44,000 44,400 43,850 59,055 2,609,075,000
제일기획 (030000) 18,000 -80 -.44 18,010 18,090 17,890 207,363 3,727,162,720
NICE평가정보 (030190) 12,150 -80 -.65 12,230 12,330 12,030 62,892 761,243,300
KT (030200) 50,700 0 0 50,800 51,500 50,400 399,091 20,510,888,241
다올투자증권 (030210) 2,870 15 .53 2,820 2,895 2,820 64,767 184,487,489
교보증권 (030610) 6,530 -20 -.31 6,550 6,600 6,510 208,689 1,367,305,465
동원수산 (030720) 4,995 0 0 5,020 5,020 4,995 3,159 15,797,000
서울보증보험 (031210) 34,600 -2800 -7.49 36,550 36,700 34,100 1,963,540 69,141,572,500
신세계인터내셔날 (031430) 10,210 -90 -.87 10,350 10,460 10,190 162,038 1,669,133,680
신세계푸드 (031440) 32,100 600 1.9 31,650 32,450 31,350 10,956 352,251,325
콤텍시스템 (031820) 595 -14 -2.3 606 608 593 193,283 115,997,216
롯데관광개발 (032350) 7,770 60 .78 7,790 7,810 7,710 129,473 1,005,733,195
황금에스티 (032560) 5,170 30 .58 5,150 5,170 5,100 6,334 32,548,190
LG유플러스 (032640) 10,820 -40 -.37 10,820 10,870 10,750 600,899 6,495,757,710
삼성생명 (032830) 85,700 400 .47 85,900 87,400 84,700 192,196 16,486,207,400
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 13,370 0 0 13,420 13,730 13,350 76,710 1,035,994,640
체시스 (033250) 1,133 -16 -1.39 1,148 1,148 1,124 238,117 269,858,977
유나이티드제약 (033270) 19,440 140 .73 19,330 19,700 19,330 37,043 724,971,955
SJG세종 (033530) 4,225 -80 -1.86 4,320 4,320 4,225 32,995 140,296,917
KT&G (033780) 102,100 4600 4.72 97,500 102,100 97,500 445,765 44,806,158,800
무학 (033920) 6,820 -30 -.44 6,890 6,910 6,800 20,206 138,404,260
두산에너빌리티 (034020) 25,500 -1100 -4.14 27,050 27,100 25,450 7,791,782 203,120,711,450
SBS (034120) 19,490 -510 -2.55 20,050 20,250 19,440 136,112 2,694,577,210
LG디스플레이 (034220) 9,230 30 .33 9,260 9,310 9,200 756,905 6,992,367,975
파라다이스 (034230) 10,550 -70 -.66 10,620 10,700 10,510 176,649 1,871,097,765
NICE (034310) 11,550 100 .87 11,450 11,560 11,400 10,280 118,490,910
인천도시가스 (034590) 24,700 -50 -.2 24,750 24,800 24,600 463 11,427,700
SK (034730) 138,600 200 .14 139,800 140,600 138,600 90,653 12,605,998,400
SK우 (03473K) 124,000 0 0 124,100 124,100 122,800 523 64,567,200
한국토지신탁 (034830) 1,000 -2 -.2 1,002 1,004 995 290,461 290,447,403
HS애드 (035000) 6,640 -80 -1.19 6,750 6,760 6,590 30,603 204,070,005
백산 (035150) 14,840 70 .47 14,770 14,940 14,760 44,343 657,584,030
강원랜드 (035250) 16,990 0 0 17,020 17,030 16,880 275,315 4,672,369,070
NAVER (035420) 208,000 0 0 210,000 210,000 207,500 593,445 123,671,931,750
신세계 I&C (035510) 12,150 20 .16 12,190 12,500 12,120 135,548 1,660,526,345
카카오 (035720) 42,650 -650 -1.5 43,500 43,950 42,650 1,761,461 75,852,833,125
콘텐트리중앙 (036420) 8,320 -100 -1.19 8,350 8,450 8,320 18,377 154,025,520
한국가스공사 (036460) 36,400 -1000 -2.67 37,700 37,950 36,250 619,780 22,886,032,725
SNT홀딩스 (036530) 31,800 -500 -1.55 32,500 32,500 31,350 13,530 428,963,200
엔씨소프트 (036570) 162,700 -900 -.55 163,500 165,700 162,700 35,525 5,818,001,050
팜스코 (036580) 2,160 -10 -.46 2,170 2,190 2,120 7,824 16,958,589
YG PLUS (037270) 4,950 -240 -4.62 5,190 5,190 4,950 1,280,198 6,441,303,303
LG헬로비전 (037560) 2,345 -25 -1.05 2,370 2,380 2,345 39,554 93,196,422
광주신세계 (037710) 29,550 -100 -.34 29,700 29,750 29,500 53,524 1,587,602,550
하나투어 (039130) 53,700 -200 -.37 54,100 54,300 53,600 34,106 1,834,993,250
키움증권 (039490) 129,400 -4500 -3.36 132,200 133,600 128,800 180,433 23,558,465,350
HDC랩스 (039570) 8,470 0 0 8,550 8,550 8,330 16,203 135,882,680
상신브레이크 (041650) 2,955 5 .17 2,965 2,965 2,940 16,342 48,229,600
한화오션 (042660) 74,800 -5300 -6.62 80,500 80,600 74,500 5,491,310 419,454,326,400
HD현대인프라코어 (042670) 9,490 -10 -.11 9,540 9,600 9,410 1,989,593 18,904,246,270
한미반도체 (042700) 90,400 1900 2.15 89,600 91,000 88,600 807,118 72,694,659,350
주연테크 (044380) 332 1 .3 334 337 330 54,457 18,114,953
KSS해운 (044450) 8,590 -100 -1.15 8,700 8,700 8,500 44,661 382,672,455
코스맥스비티아이 (044820) 10,050 40 .4 10,170 10,230 9,860 15,048 152,784,145
대우건설 (047040) 3,320 -60 -1.78 3,395 3,420 3,300 1,242,281 4,153,940,697
포스코인터내셔널 (047050) 55,800 -800 -1.41 57,300 58,000 55,700 869,635 49,258,676,450
유니온머티리얼 (047400) 2,005 -15 -.74 2,020 2,040 2,000 144,371 290,754,548
한국항공우주 (047810) 85,900 -2700 -3.05 87,800 88,500 84,100 2,077,408 178,530,040,650
동원F&B (049770) 34,100 100 .29 34,100 34,700 33,650 44,697 1,529,723,500
우진플라임 (049800) 2,015 15 .75 2,000 2,025 2,000 8,017 16,043,580
한전KPS (051600) 42,550 -300 -.7 43,100 43,250 42,500 54,489 2,332,378,225
진양화학 (051630) 3,580 -465 -11.5 3,975 4,070 3,460 811,487 2,941,006,053
LG생활건강 (051900) 324,500 -1000 -.31 325,500 330,000 324,500 24,578 8,026,790,750
LG생활건강우 (051905) 125,500 600 .48 125,400 125,500 124,500 3,768 471,451,700
LG화학 (051910) 257,000 15000 6.2 246,000 262,000 245,000 673,739 172,000,366,250
LG화학우 (051915) 121,400 4200 3.58 118,700 123,800 118,100 99,070 11,992,904,250
한전기술 (052690) 61,000 -900 -1.45 62,200 62,400 60,800 94,762 5,811,287,950
스카이라이프 (053210) 4,545 0 0 4,550 4,635 4,505 26,422 121,060,730
한미글로벌 (053690) 16,400 -230 -1.38 16,540 16,710 16,380 61,675 1,016,951,005
테이팩스 (055490) 14,060 -100 -.71 14,120 14,160 13,800 4,077 57,055,265
신한지주 (055550) 47,550 300 .63 47,650 48,250 47,550 1,125,789 53,919,469,025
현대홈쇼핑 (057050) 50,500 300 .6 50,200 51,000 49,900 17,906 905,213,750
포스코스틸리온 (058430) 47,500 200 .42 47,700 49,750 47,150 461,541 22,462,920,175
세아홀딩스 (058650) 94,200 -800 -.84 95,000 95,200 94,200 619 58,769,200
다스코 (058730) 2,895 -30 -1.03 2,930 2,955 2,870 100,957 293,293,879
KTcs (058850) 2,635 -25 -.94 2,665 2,680 2,630 208,895 552,886,246
KTis (058860) 2,545 -30 -1.17 2,580 2,585 2,545 106,641 272,659,075
HL홀딩스 (060980) 37,650 450 1.21 37,550 37,650 37,200 14,725 552,183,175
산일전기 (062040) 62,000 -600 -.96 63,200 63,400 61,500 199,844 12,427,574,300
종근당바이오 (063160) 20,550 200 .98 20,400 20,650 20,200 9,924 202,958,425
현대로템 (064350) 108,500 -4000 -3.56 110,100 111,300 106,100 2,205,811 239,199,079,150
LG씨엔에스 (064400) 52,400 -400 -.76 53,300 53,300 52,300 386,265 20,354,665,850
SNT모티브 (064960) 25,900 200 .78 26,050 26,150 25,650 56,342 1,461,242,575
LG전자 (066570) 82,800 900 1.1 82,400 83,600 81,900 641,530 53,166,862,250
LG전자우 (066575) 39,450 300 .77 39,200 39,450 39,150 23,150 909,443,600
엘앤에프 (066970) 73,200 1600 2.23 73,000 74,800 72,050 384,142 28,201,790,300
세이브존I&C (067830) 2,265 -10 -.44 2,280 2,305 2,260 29,295 66,908,734
셀트리온 (068270) 186,300 -900 -.48 187,300 188,100 185,200 363,506 67,734,304,850
삼성출판사 (068290) 15,020 30 .2 14,990 15,170 14,960 13,629 204,186,130
TKG휴켐스 (069260) 16,120 -70 -.43 16,190 16,230 16,060 26,788 431,852,455
대호에이엘 (069460) 1,522 104 7.33 1,414 1,541 1,410 2,142,262 3,195,078,190
대웅제약 (069620) 118,400 -800 -.67 119,200 120,000 117,400 32,088 3,808,944,600
한세엠케이 (069640) 1,140 -30 -2.56 1,170 1,170 1,140 1,933 2,226,812
DSR제강 (069730) 3,515 -95 -2.63 3,590 3,615 3,515 9,714 34,478,695
현대백화점 (069960) 56,900 600 1.07 56,600 57,000 55,800 76,066 4,285,857,000
모나용평 (070960) 3,875 -55 -1.4 3,895 3,970 3,850 119,240 463,977,583
한국금융지주 (071050) 76,600 100 .13 76,400 78,200 76,400 127,152 9,844,133,350
한국금융지주우 (071055) 56,800 -200 -.35 57,000 57,600 56,700 21,558 1,232,880,100
하이스틸 (071090) 4,205 -260 -5.82 4,455 4,535 4,197 1,605,370 7,050,831,622
지역난방공사 (071320) 50,200 -1000 -1.95 52,700 52,700 50,200 13,976 712,535,050
롯데하이마트 (071840) 7,400 -30 -.4 7,460 7,470 7,400 5,357 39,801,240
코아스 (071950) 9,670 -210 -2.13 9,880 9,880 9,670 5,424 52,898,950
HD현대마린엔진 (071970) 27,450 -1650 -5.67 29,100 29,250 27,350 965,836 26,834,200,675
유엔젤 (072130) 5,640 130 2.36 5,500 5,680 5,400 150,796 839,249,960
농심홀딩스 (072710) 67,200 700 1.05 67,000 68,000 66,500 7,303 492,716,200
금호타이어 (073240) 4,890 -60 -1.21 4,950 4,970 4,890 222,194 1,092,850,479
이엔플러스 (074610) 745 -28 -3.62 773 780 744 380,362 285,321,858
새론오토모티브 (075180) 3,345 -10 -.3 3,360 3,450 3,300 28,480 95,595,555
세진중공업 (075580) 7,560 -160 -2.07 7,840 7,870 7,540 602,239 4,603,746,010
유니퀘스트 (077500) 6,130 -180 -2.85 6,380 6,400 6,110 366,298 2,281,814,595
STX엔진 (077970) 24,500 -2100 -7.89 26,600 26,600 23,950 855,521 21,281,611,825
텔코웨어 (078000) 8,990 -120 -1.32 9,170 9,210 8,800 42,034 376,949,500
에이블씨엔씨 (078520) 6,950 -80 -1.14 7,030 7,130 6,940 116,875 820,799,600
GS (078930) 37,150 0 0 37,150 37,350 37,100 181,761 6,757,644,000
GS우 (078935) 36,350 -150 -.41 36,500 36,600 36,300 4,239 154,368,925
CJ CGV (079160) 4,825 -50 -1.03 4,865 4,880 4,825 263,588 1,277,780,714
현대리바트 (079430) 7,220 -120 -1.63 7,370 7,370 7,220 26,079 189,229,200
LIG넥스원 (079550) 270,500 -13000 -4.59 280,000 282,000 266,500 464,297 125,748,423,000
전진건설로봇 (079900) 51,500 -3900 -7.04 55,900 55,900 51,500 295,375 15,657,096,700
휴비스 (079980) 2,730 85 3.21 2,655 2,995 2,600 1,620,130 4,616,728,493
일진다이아 (081000) 11,710 -130 -1.1 11,890 11,890 11,690 10,017 117,996,175
휠라홀딩스 (081660) 39,500 50 .13 39,450 39,900 39,150 114,420 4,525,128,650
동양생명 (082640) 5,210 10 .19 5,200 5,390 5,200 258,742 1,360,502,580
한화엔진 (082740) 24,200 -2100 -7.98 26,650 26,650 24,200 3,902,889 96,714,536,950
그린케미칼 (083420) 6,230 -70 -1.11 6,290 6,350 6,220 91,665 574,603,230
대한제강 (084010) 16,030 -10 -.06 16,120 16,130 15,670 32,129 514,461,580
동양고속 (084670) 7,120 -30 -.42 7,150 7,200 7,100 2,474 17,615,410
이월드 (084680) 1,308 11 .85 1,300 1,313 1,297 139,717 182,373,449
대상홀딩스 (084690) 11,370 -300 -2.57 11,670 11,910 11,370 433,560 5,035,464,600
대상홀딩스우 (084695) 21,700 -800 -3.56 22,050 22,200 21,700 16,816 367,503,300
TBH글로벌 (084870) 1,133 -10 -.87 1,135 1,143 1,119 19,980 22,614,476
엔케이 (085310) 860 -5 -.58 888 888 850 198,627 170,230,164
미래에셋생명 (085620) 4,510 55 1.23 4,475 4,515 4,445 23,969 107,255,230
현대글로비스 (086280) 120,700 400 .33 120,200 121,600 120,000 89,755 10,829,684,500
하나금융지주 (086790) 62,200 200 .32 62,000 62,400 61,700 732,806 45,571,481,650
이리츠코크렙 (088260) 4,290 -25 -.58 4,305 4,305 4,280 21,014 90,072,343
한화생명 (088350) 2,675 -20 -.74 2,700 2,720 2,655 388,402 1,040,689,462
진도 (088790) 1,807 -11 -.61 1,822 1,822 1,799 14,794 26,785,758
맥쿼리인프라 (088980) 10,990 10 .09 10,990 11,040 10,960 503,707 5,533,556,620
HDC현대EP (089470) 3,655 10 .27 3,640 3,670 3,640 11,080 40,425,095
제주항공 (089590) 7,050 0 0 7,060 7,080 7,040 94,998 670,322,530
롯데렌탈 (089860) 29,650 300 1.02 29,350 29,700 29,200 29,123 861,343,975
평화산업 (090080) 1,139 -20 -1.73 1,141 1,173 1,119 447,894 510,557,584
노루페인트 (090350) 7,770 0 0 7,830 7,830 7,720 29,394 227,968,280
노루페인트우 (090355) 12,790 0 0 12,790 12,790 12,680 780 9,920,190
메타랩스 (090370) 1,416 -10 -.7 1,412 1,450 1,400 43,791 62,129,122
아모레퍼시픽 (090430) 109,700 -1000 -.9 110,900 113,000 109,500 375,029 41,588,666,150
아모레퍼시픽우 (090435) 34,550 100 .29 34,500 34,900 34,450 8,851 306,955,800
비에이치 (090460) 15,060 60 .4 15,100 15,210 15,000 92,849 1,399,927,470
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,315 -20 -.86 2,325 2,350 2,315 805,940 1,877,801,187
디아이씨 (092200) 4,355 -115 -2.57 4,470 4,535 4,350 247,912 1,096,432,877
KEC (092220) 809 8 1 801 815 797 578,632 465,523,571
KPX홀딩스 (092230) 55,900 -300 -.53 56,200 56,200 55,800 390 21,805,800
기신정기 (092440) 2,385 15 .63 2,370 2,395 2,350 26,758 63,436,792
동양피스톤 (092780) 4,590 25 .55 4,640 4,640 4,515 11,496 52,368,475
넥스틸 (092790) 16,730 -540 -3.13 17,280 18,010 16,550 3,937,963 68,727,002,620
LF (093050) 15,460 -20 -.13 15,480 15,520 15,330 37,398 576,072,120
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,085 -70 -3.25 2,095 2,160 2,025 1,070,800 2,222,586,081
후성 (093370) 5,100 -260 -4.85 5,370 5,490 5,080 1,231,638 6,420,490,530
효성ITX (094280) 11,860 30 .25 11,830 11,860 11,810 3,841 45,424,525
맵스리얼티1 (094800) 4,275 20 .47 4,290 4,290 4,230 27,340 116,128,950
AJ네트웍스 (095570) 3,830 -10 -.26 3,850 3,870 3,805 33,336 127,663,097
웅진씽크빅 (095720) 1,539 5 .33 1,534 1,547 1,515 103,478 157,596,506
JW홀딩스 (096760) 3,015 5 .17 3,020 3,025 3,000 12,151 36,560,132
SK이노베이션 (096770) 125,200 600 .48 131,700 133,500 124,300 616,815 78,677,528,800
SK이노베이션우 (096775) 77,400 -100 -.13 83,300 85,000 77,200 18,073 1,453,339,750
HJ중공업 (097230) 7,240 -270 -3.6 7,530 7,570 7,170 1,935,032 14,119,302,505
엠씨넥스 (097520) 24,650 50 .2 24,700 24,950 24,250 55,387 1,362,406,600
CJ제일제당 (097950) 265,500 500 .19 267,500 272,000 264,000 104,928 28,158,420,000
CJ제일제당 우 (097955) 137,500 900 .66 136,600 138,400 136,100 4,483 615,761,300
SK오션플랜트 (100090) 14,620 0 0 14,620 14,900 14,500 59,886 879,263,600
비상교육 (100220) 4,695 -50 -1.05 4,780 4,840 4,670 33,006 156,291,450
진양홀딩스 (100250) 3,025 0 0 3,005 3,030 3,000 53,937 162,427,356
SNT에너지 (100840) 31,350 -1900 -5.71 34,250 34,600 31,000 564,194 18,191,177,000
인바이오젠 (101140) 7,150 90 1.27 7,200 7,200 6,830 11,260 78,439,830
해태제과식품 (101530) 6,490 60 .93 6,450 6,630 6,410 73,448 478,005,140
동성케미컬 (102260) 3,815 10 .26 3,815 3,850 3,790 24,956 95,204,391
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,690 -80 -.68 11,730 11,810 11,650 19,320 226,588,290
풍산 (103140) 67,300 -2100 -3.03 70,300 70,400 66,300 738,984 50,052,796,650
일진전기 (103590) 28,600 150 .53 28,850 29,050 28,200 413,722 11,843,065,100
한국철강 (104700) 8,150 40 .49 8,120 8,250 8,090 26,365 215,777,550
KB금융 (105560) 82,300 1100 1.35 82,200 82,700 81,600 1,260,292 103,815,478,300
한세실업 (105630) 12,110 -100 -.82 12,290 12,290 12,110 86,084 1,047,161,715
우진 (105840) 7,400 -130 -1.73 7,590 7,600 7,390 98,144 729,622,685
미원홀딩스 (107590) 73,400 300 .41 73,300 73,400 72,800 213 15,627,700
LX세미콘 (108320) 58,200 600 1.04 57,700 58,600 57,500 44,518 2,587,835,400
LX하우시스 (108670) 30,700 550 1.82 30,200 31,150 30,200 29,192 897,365,675
LX하우시스우 (108675) 18,090 -40 -.22 18,300 18,300 18,070 528 9,570,060
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,900 -150 -1.86 8,030 8,070 7,900 5,059 40,248,650
동인기연 (111380) 15,550 -50 -.32 15,550 15,740 15,450 7,125 110,926,710
영원무역 (111770) 52,800 800 1.54 52,000 53,200 51,900 60,125 3,171,197,400
씨에스윈드 (112610) 37,600 -500 -1.31 38,250 38,500 37,550 119,885 4,524,109,325
GKL (114090) 10,700 0 0 10,710 10,740 10,630 47,643 508,743,115
대성에너지 (117580) 7,850 -40 -.51 7,910 7,940 7,840 34,234 269,057,135
메타케어 (118000) 318 -17 -5.07 355 357 316 4,122,832 1,366,558,377
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 98,900 800 .82 98,700 99,300 98,300 702 69,404,700
코오롱인더 (120110) 31,450 -350 -1.1 32,000 32,150 31,400 66,431 2,102,351,350
코오롱인더우 (120115) 19,500 -60 -.31 19,560 19,600 19,460 3,750 73,129,645
아이마켓코리아 (122900) 7,870 50 .64 7,820 7,880 7,810 10,920 85,670,950
한국화장품 (123690) 6,660 50 .76 6,620 7,150 6,615 232,494 1,591,388,755
SJM (123700) 2,965 -20 -.67 2,985 3,005 2,965 12,187 36,272,535
한국자산신탁 (123890) 2,485 5 .2 2,490 2,495 2,480 82,631 205,546,035
현대퓨처넷 (126560) 3,140 -120 -3.68 3,260 3,290 3,140 172,265 551,500,430
수산인더스트리 (126720) 20,050 -400 -1.96 20,500 20,550 20,000 55,758 1,125,816,000
대성산업 (128820) 3,385 145 4.48 3,250 3,465 3,250 569,698 1,933,529,230
한미약품 (128940) 242,000 -4000 -1.63 246,000 247,500 242,000 56,745 13,860,500,250
인터지스 (129260) 2,455 -30 -1.21 2,485 2,490 2,450 132,564 327,055,020
한전산업 (130660) 10,290 -230 -2.19 10,610 10,660 10,280 187,326 1,951,290,795
화인베스틸 (133820) 1,029 31 3.11 993 1,029 993 153,947 155,613,602
미원화학 (134380) 79,900 1000 1.27 78,900 80,000 78,900 25 1,989,900
시디즈 (134790) 24,950 550 2.25 24,550 25,100 23,850 10,122 248,715,300
선진 (136490) 5,720 -20 -.35 5,790 5,790 5,710 24,025 137,876,540
에스디바이오센서 (137310) 10,050 -110 -1.08 10,130 10,280 10,050 76,759 774,564,425
메리츠금융지주 (138040) 120,200 100 .08 120,700 123,200 119,600 261,612 31,743,866,650
코오롱ENP (138490) 6,020 -80 -1.31 6,110 6,150 6,010 49,515 299,607,540
BNK금융지주 (138930) 11,000 -100 -.9 11,040 11,180 10,950 526,199 5,796,487,985
DGB금융지주 (139130) 9,120 20 .22 9,050 9,190 9,030 286,621 2,617,461,000
이마트 (139480) 78,900 900 1.15 78,800 81,200 78,300 168,480 13,432,631,100
아주스틸 (139990) 4,195 -10 -.24 4,210 4,230 4,180 14,514 61,038,187
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,814 -49 -2.63 1,865 1,874 1,814 3,080 5,711,881
다이나믹디자인 (145210) 1,126 23 2.09 1,081 1,246 1,030 2,067,508 2,396,695,717
케이탑리츠 (145270) 983 -1 -.1 989 994 976 20,769 20,369,807
덴티움 (145720) 61,600 -500 -.81 62,100 62,500 61,300 12,318 759,204,550
삼양사 (145990) 46,600 500 1.08 46,200 47,400 46,150 29,963 1,403,277,650
삼양사우 (145995) 29,550 -100 -.34 30,000 30,000 29,500 789 23,353,100
한국ANKOR유전 (152550) 282 -4 -1.4 287 287 280 1,008,320 285,293,939
DSR (155660) 3,880 -20 -.51 3,905 3,905 3,850 8,893 34,374,950
애경케미칼 (161000) 7,290 0 0 7,300 7,390 7,280 153,353 1,121,654,865
한국타이어앤테크놀로지 (161390) 41,400 -350 -.84 41,850 42,300 41,350 410,789 17,121,181,175
한국콜마 (161890) 65,800 500 .77 65,400 67,400 65,300 195,569 12,986,892,200
동일고무벨트 (163560) 7,450 -190 -2.49 7,640 7,650 7,420 57,266 429,889,130
한국패러랠 (168490) 103 0 0 103 104 102 841,983 86,901,893
동아에스티 (170900) 46,250 300 .65 45,850 46,850 45,850 14,781 684,838,100
JB금융지주 (175330) 17,380 120 .7 17,260 17,500 17,220 242,498 4,215,450,735
PI첨단소재 (178920) 18,230 -330 -1.78 18,730 18,950 18,200 97,958 1,804,997,110
한진칼 (180640) 83,800 500 .6 83,100 84,000 81,700 29,939 2,492,523,200
한진칼우 (18064K) 23,450 -350 -1.47 23,550 23,800 23,300 281 6,587,550
NHN (181710) 18,390 -80 -.43 18,560 18,610 18,340 37,091 683,654,425
아세아시멘트 (183190) 10,210 0 0 10,240 10,280 10,200 22,278 227,951,760
종근당 (185750) 80,700 -1200 -1.47 81,700 82,000 80,400 22,513 1,821,894,150
더블유게임즈 (192080) 51,000 700 1.39 50,300 51,500 50,300 41,303 2,110,654,350
쿠쿠홀딩스 (192400) 22,100 100 .45 22,050 22,250 21,850 14,098 311,025,225
드림텍 (192650) 7,040 -80 -1.12 7,130 7,190 7,000 160,975 1,137,466,105
코스맥스 (192820) 180,600 700 .39 180,000 185,500 179,600 68,743 12,571,580,350
제이에스코퍼레이션 (194370) 17,430 -420 -2.35 17,870 17,990 17,300 68,303 1,205,678,800
해성디에스 (195870) 29,850 -100 -.33 30,150 30,350 29,350 51,780 1,543,885,525
서연이화 (200880) 12,970 -210 -1.59 13,300 13,320 12,930 131,072 1,720,608,670
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 41,000 -300 -.73 41,800 42,150 40,800 203,166 8,390,689,050
삼성바이오로직스 (207940) 1,072,000 -7000 -.65 1,087,000 1,090,000 1,064,000 43,758 46,984,612,500
디와이파워 (210540) 11,980 -240 -1.96 12,100 12,270 11,950 57,830 695,859,050
SK디앤디 (210980) 9,130 50 .55 9,180 9,250 8,850 218,331 1,978,795,270
한솔제지 (213500) 8,660 -10 -.12 8,700 8,700 8,620 46,260 400,065,710
이노션 (214320) 18,750 70 .37 18,640 18,790 18,640 46,887 878,627,020
금호에이치티 (214330) 565 -20 -3.42 585 612 563 1,486,369 861,771,628
경보제약 (214390) 5,740 -160 -2.71 5,860 5,900 5,730 39,932 231,273,510
토니모리 (214420) 9,040 40 .44 9,050 9,600 8,910 3,115,249 29,054,058,260
잇츠한불 (226320) 11,180 -140 -1.24 11,290 11,440 11,080 21,951 247,370,020
현대코퍼레이션홀딩스 (227840) 10,410 -20 -.19 10,460 10,470 10,410 4,355 45,451,400
LS에코에너지 (229640) 35,050 -750 -2.09 36,150 36,750 35,000 135,849 4,796,481,475
JW생명과학 (234080) 11,300 -80 -.7 11,310 11,450 11,270 39,181 444,601,085
두산밥캣 (241560) 50,000 -900 -1.77 50,900 51,700 49,950 145,580 7,343,272,300
화승엔터프라이즈 (241590) 8,720 -180 -2.02 8,970 8,970 8,440 665,391 5,738,078,010
에이플러스에셋 (244920) 4,025 40 1 3,985 4,050 3,980 37,738 151,262,835
솔루엠 (248070) 17,750 -60 -.34 17,810 18,030 17,730 78,695 1,407,717,780
샘표식품 (248170) 26,400 50 .19 26,450 26,775 26,200 13,732 363,443,525
일동제약 (249420) 11,090 -110 -.98 11,270 11,270 11,060 54,859 611,605,530
넷마블 (251270) 40,000 -350 -.87 40,500 40,900 39,850 115,585 4,656,108,775
크래프톤 (259960) 328,500 -19500 -5.6 348,500 353,000 325,000 286,432 95,688,047,750
크라운제과 (264900) 8,180 130 1.61 8,090 8,280 8,060 27,164 222,514,990
크라운제과우 (26490K) 9,300 -10 -.11 9,250 9,300 9,250 754 6,992,230
HD현대 (267250) 75,400 -900 -1.18 76,400 76,900 75,400 75,121 5,683,351,550
HD현대일렉트릭 (267260) 350,500 4500 1.3 351,500 352,000 337,500 235,193 81,247,318,000
HD현대건설기계 (267270) 70,200 -1400 -1.96 71,200 72,300 69,800 142,744 10,088,797,750
경동도시가스 (267290) 17,530 -40 -.23 17,500 17,600 17,500 6,143 107,650,440
아시아나IDT (267850) 11,250 -70 -.62 11,320 11,340 11,230 6,038 68,100,985
미원에스씨 (268280) 150,100 400 .27 149,900 150,600 149,700 83 12,460,500
오리온 (271560) 119,400 1100 .93 119,500 122,700 118,400 347,386 41,913,390,450
일진하이솔루스 (271940) 14,380 -30 -.21 14,470 14,670 14,350 55,463 800,580,590
제일약품 (271980) 11,700 -680 -5.49 12,490 12,490 11,610 179,557 2,150,800,465
한화시스템 (272210) 38,800 -3450 -8.17 41,850 41,900 38,500 9,205,377 361,263,069,050
진에어 (272450) 9,550 -20 -.21 9,600 9,630 9,510 116,323 1,111,122,995
삼양패키징 (272550) 14,160 -50 -.35 14,280 14,280 14,130 15,472 219,318,810
에이피알 (278470) 68,700 1900 2.84 66,900 71,400 66,900 949,559 65,899,734,850
롯데웰푸드 (280360) 123,800 6000 5.09 118,400 124,500 118,300 38,245 4,684,954,050
케이씨텍 (281820) 37,850 150 .4 38,100 38,100 37,150 58,411 2,195,881,075
BGF리테일 (282330) 110,100 3500 3.28 107,000 110,900 106,400 67,170 7,342,779,500
쿠쿠홈시스 (284740) 21,350 100 .47 21,600 21,700 21,150 34,866 748,492,750
SK케미칼 (285130) 42,550 -400 -.93 42,800 43,150 42,200 31,180 1,330,224,250
SK케미칼우 (28513K) 20,200 0 0 19,950 20,200 19,950 2,730 54,791,300
롯데이노베이트 (286940) 19,640 -10 -.05 19,650 19,860 19,570 16,374 321,791,180
하나제약 (293480) 10,600 0 0 10,620 10,660 10,530 20,161 213,340,035
신한알파리츠 (293940) 6,030 -40 -.66 6,070 6,100 6,030 134,781 816,797,315
HDC현대산업개발 (294870) 19,200 -1000 -4.95 20,300 20,400 19,110 487,382 9,506,544,125
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 231,000 -3000 -1.28 234,500 238,500 231,000 7,286 1,712,686,750
효성중공업 (298040) 463,000 2000 .43 467,000 470,000 454,000 54,497 25,204,105,250
HS효성첨단소재 (298050) 186,500 -1000 -.53 187,800 189,000 185,900 5,848 1,095,152,700
에어부산 (298690) 2,170 10 .46 2,175 2,195 2,150 113,819 246,915,930
한일시멘트 (300720) 16,800 60 .36 16,740 17,100 16,565 110,213 1,864,588,505
SK바이오사이언스 (302440) 42,350 -650 -1.51 43,100 43,400 42,350 103,864 4,448,233,125
세아제강 (306200) 205,000 -1000 -.49 207,500 210,000 201,000 27,310 5,631,015,000
현대오토에버 (307950) 131,600 -1400 -1.05 133,900 135,000 131,200 35,795 4,749,003,150
씨티알모빌리티 (308170) 5,470 -50 -.91 5,530 5,550 5,250 7,755 42,307,830
우리금융지주 (316140) 16,730 50 .3 16,680 16,830 16,650 1,319,247 22,066,110,820
자이에스앤디 (317400) 3,225 -5 -.15 3,230 3,250 3,180 12,803 41,134,557
HD현대에너지솔루션 (322000) 25,100 -700 -2.71 26,000 26,000 25,000 86,377 2,178,618,375
카카오뱅크 (323410) 23,050 -600 -2.54 23,700 23,850 22,900 467,485 10,819,613,275
SK바이오팜 (326030) 103,900 -2200 -2.07 106,800 107,300 103,800 175,074 18,379,254,700
HD현대중공업 (329180) 300,000 -11000 -3.54 312,000 312,000 296,500 337,998 101,561,557,000
롯데리츠 (330590) 3,550 0 0 3,550 3,580 3,540 155,031 550,322,585
이지스밸류리츠 (334890) 4,490 10 .22 4,480 4,505 4,450 36,588 163,932,385
두산퓨얼셀 (336260) 15,880 -120 -.75 16,050 16,170 15,820 127,145 2,021,137,365
두산퓨얼셀1우 (33626K) 4,560 5 .11 4,560 4,565 4,530 3,496 15,902,750
두산퓨얼셀2우B (33626L) 7,630 -50 -.65 7,500 7,650 7,500 858 6,495,950
솔루스첨단소재 (336370) 9,310 30 .32 9,370 9,420 9,270 74,329 693,385,250
솔루스첨단소재1우 (33637K) 1,978 -19 -.95 1,991 1,998 1,970 16,913 33,513,119
솔루스첨단소재2우B (33637L) 3,910 -95 -2.37 4,005 4,005 3,910 8,839 34,934,470
NH프라임리츠 (338100) 4,470 -30 -.67 4,535 4,535 4,460 9,152 41,021,612
교촌에프앤비 (339770) 6,010 130 2.21 6,000 6,100 5,860 143,503 859,700,575
KCC글라스 (344820) 32,250 250 .78 32,300 32,450 31,900 26,243 844,073,750
제이알글로벌리츠 (348950) 2,680 0 0 2,680 2,690 2,660 209,248 559,618,739
이지스레지던스리츠 (350520) 4,130 0 0 4,150 4,150 4,130 4,977 20,566,575
하이브 (352820) 229,000 -5000 -2.14 234,500 235,000 228,000 127,529 29,354,194,500
대덕전자 (353200) 18,150 -150 -.82 18,430 18,580 18,080 261,094 4,778,485,510
대덕전자1우 (35320K) 8,080 10 .12 8,070 8,100 8,020 5,616 45,244,220
코람코라이프인프라리츠 (357120) 4,495 0 0 4,495 4,520 4,470 49,004 220,160,445
미래에셋맵스리츠 (357250) 2,670 25 .95 2,650 2,670 2,645 22,522 59,792,876
마스턴프리미어리츠 (357430) 1,505 2 .13 1,505 1,507 1,502 31,524 47,428,199
SK아이이테크놀로지 (361610) 26,400 650 2.52 28,000 28,250 26,200 385,752 10,426,039,425
티와이홀딩스 (363280) 2,485 380 18.05 2,240 2,720 2,165 3,375,439 8,483,872,764
티와이홀딩스우 (36328K) 4,195 505 13.69 4,140 4,665 4,100 129,216 566,923,390
ESR켄달스퀘어리츠 (365550) 4,980 10 .2 4,970 4,995 4,955 109,719 545,636,600
한컴라이프케어 (372910) 3,335 -60 -1.77 3,395 3,420 3,310 280,932 946,015,102
LG에너지솔루션 (373220) 334,500 4000 1.21 334,500 337,500 330,500 224,094 74,806,202,500
DL이앤씨 (375500) 42,000 -850 -1.98 42,850 43,300 41,800 266,070 11,283,750,500
DL이앤씨우 (37550K) 17,440 -160 -.91 17,360 17,850 17,100 13,970 246,527,690
DL이앤씨2우(전환) (37550L) 26,400 -750 -2.76 26,950 27,400 26,350 3,775 101,248,400
디앤디플랫폼리츠 (377190) 3,315 15 .45 3,300 3,330 3,285 108,063 357,093,065
카카오페이 (377300) 32,000 -400 -1.23 32,600 33,200 31,900 224,909 7,279,920,825
바이오노트 (377740) 4,900 0 0 4,900 4,925 4,880 26,439 129,416,410
화승알앤에이 (378850) 3,140 -45 -1.41 3,185 3,205 3,120 81,947 258,626,695
케이카 (381970) 13,270 170 1.3 13,110 13,320 13,110 60,861 806,370,795
F&F (383220) 66,500 -100 -.15 66,500 67,800 65,300 42,135 2,805,743,900
LX홀딩스 (383800) 6,620 -10 -.15 6,680 6,680 6,610 66,247 438,990,645
LX홀딩스1우 (38380K) 7,970 50 .63 7,920 7,970 7,810 805 6,326,610
SK리츠 (395400) 5,020 0 0 5,080 5,100 5,010 200,607 1,013,022,175
미래에셋글로벌리츠 (396690) 2,770 10 .36 2,760 2,780 2,755 29,721 82,179,805
NH올원리츠 (400760) 3,560 -30 -.84 3,595 3,595 3,540 66,789 237,501,677
SK스퀘어 (402340) 98,900 4200 4.44 95,500 99,500 95,500 382,757 37,773,767,400
쏘카 (403550) 15,120 50 .33 15,070 15,190 14,990 7,053 106,516,960
신한서부티엔디리츠 (404990) 3,115 -70 -2.2 3,215 3,215 3,115 93,182 293,086,488
KB발해인프라 (415640) 7,550 50 .67 7,520 7,570 7,500 41,407 312,134,870
코람코더원리츠 (417310) 4,940 -10 -.2 4,950 4,950 4,900 55,475 272,664,107
KB스타리츠 (432320) 3,855 5 .13 3,850 3,870 3,815 40,790 156,670,165
HD현대마린솔루션 (443060) 143,300 -5800 -3.89 150,600 150,700 142,800 109,574 15,883,307,100
유니드비티플러스 (446070) 4,060 -5 -.12 4,065 4,100 4,045 16,045 65,295,439
삼성FN리츠 (448730) 4,590 -15 -.33 4,620 4,620 4,580 31,680 145,621,084
에코프로머티 (450080) 71,900 0 0 73,300 73,400 71,500 618,665 44,747,801,450
코오롱모빌리티그룹 (450140) 3,245 155 5.02 3,040 3,600 3,005 20,021,633 67,765,204,626
코오롱모빌리티그룹우 (45014K) 5,030 130 2.65 5,010 5,410 5,010 49,576 255,958,185
한화리츠 (451800) 3,810 45 1.2 3,765 3,820 3,755 419,619 1,597,035,629
한화갤러리아 (452260) 1,237 -26 -2.06 1,273 1,273 1,231 431,665 537,410,762
한화갤러리아우 (45226K) 2,400 0 0 2,375 2,475 2,365 3,486 8,388,095
현대그린푸드 (453340) 14,380 310 2.2 14,070 14,430 14,030 67,064 957,845,865
두산로보틱스 (454910) 60,200 -200 -.33 60,800 61,100 60,100 172,021 10,408,548,000
OCI (456040) 60,200 300 .5 60,300 60,700 59,700 40,444 2,430,316,200
이수스페셜티케미컬 (457190) 56,600 -400 -.7 57,700 59,200 56,100 564,135 32,453,373,050
동국씨엠 (460850) 7,100 -80 -1.11 7,200 7,290 7,060 134,108 960,483,025
동국제강 (460860) 9,750 90 .93 9,620 10,070 9,590 480,040 4,730,961,270
조선내화 (462520) 14,230 -170 -1.18 14,600 14,600 14,120 8,693 124,079,045
시프트업 (462870) 60,200 -500 -.82 60,700 61,900 59,300 136,925 8,320,653,500
STX그린로지스 (465770) 8,470 220 2.67 8,250 9,320 7,960 723,809 6,331,043,515
SK이터닉스 (475150) 14,560 10 .07 14,650 14,830 14,470 160,551 2,347,903,625
더본코리아 (475560) 29,100 600 2.11 28,650 29,400 28,550 103,063 2,997,022,850
씨케이솔루션 (480370) 17,180 -1230 -6.68 18,190 18,250 17,110 1,368,317 23,798,610,755
신한글로벌액티브리츠 (481850) 1,548 -4 -.26 1,553 1,570 1,543 22,494 34,914,637
엠앤씨솔루션 (484870) 80,500 -4700 -5.52 83,600 83,900 78,500 171,519 13,714,349,750
HS효성 (487570) 33,700 -400 -1.17 34,100 34,100 33,300 20,354 684,884,425
한화비전 (489790) 56,100 -2700 -4.59 58,300 58,500 55,100 1,747,034 98,437,413,250
GS피앤엘 (499790) 19,560 100 .51 19,540 19,700 19,400 30,672 598,604,650
엘브이엠씨홀딩스 (900140) 1,745 63 3.75 1,677 1,835 1,677 1,383,086 2,447,661,157
프레스티지바이오파마 (950210) 12,580 80 .64 12,500 12,740 12,150 101,630 1,266,829,310

Leave a Comment