KOSPI 20250321

KOSPI 일별 조회 데이터 [963] (2025-03-21)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,090 -40 -.65 6,130 6,140 6,050 43,308 263,158,805
KR모터스 (000040) 390 -16 -3.94 403 404 390 215,562 85,278,466
경방 (000050) 6,480 -160 -2.41 6,710 6,710 6,480 18,367 119,717,320
삼양홀딩스 (000070) 62,800 2100 3.46 60,600 62,800 60,200 26,679 1,645,838,950
삼양홀딩스우 (000075) 59,800 500 .84 59,200 59,900 59,200 2,309 138,049,400
하이트진로 (000080) 19,740 250 1.28 19,520 19,800 19,370 204,535 4,014,943,685
하이트진로2우B (000087) 15,200 10 .07 15,250 15,250 15,150 313 4,756,765
유한양행 (000100) 121,200 -9900 -7.55 129,200 131,800 121,100 2,007,987 250,305,875,850
유한양행우 (000105) 108,300 -4600 -4.07 112,900 113,600 107,500 13,614 1,488,615,600
CJ대한통운 (000120) 87,400 -400 -.46 87,800 89,400 85,800 113,193 9,891,496,350
하이트진로홀딩스 (000140) 8,660 20 .23 8,640 8,670 8,600 7,518 64,903,865
하이트진로홀딩스우 (000145) 10,160 0 0 10,160 10,160 10,160 19 193,040
두산 (000150) 318,000 -1000 -.31 315,000 329,500 311,000 150,517 48,044,939,500
두산우 (000155) 147,300 1500 1.03 145,500 148,800 142,600 8,589 1,254,256,300
두산2우B (000157) 136,800 800 .59 136,000 138,800 134,600 1,049 143,167,900
성창기업지주 (000180) 1,288 -1 -.08 1,289 1,294 1,257 56,209 71,335,039
DL (000210) 33,750 -1400 -3.98 35,250 35,250 33,750 204,140 6,944,421,250
DL우 (000215) 19,770 340 1.75 19,400 19,780 18,900 3,652 69,474,220
유유제약 (000220) 4,430 -25 -.56 4,455 4,500 4,350 50,068 219,620,415
유유제약1우 (000225) 4,685 -90 -1.88 4,805 4,805 4,650 15,009 70,330,570
유유제약2우B (000227) 9,220 -220 -2.33 9,500 9,500 9,220 562 5,243,700
일동홀딩스 (000230) 6,300 -60 -.94 6,350 6,550 6,250 39,763 253,992,470
한국앤컴퍼니 (000240) 16,110 -140 -.86 16,200 16,280 15,970 104,485 1,684,096,435
기아 (000270) 95,700 -300 -.31 95,500 97,400 95,500 2,448,199 235,158,921,850
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,150 -10 -.07 14,150 14,200 14,010 8,668 122,339,430
노루홀딩스우 (000325) 28,600 -100 -.35 0 0 0 0 0
한화손해보험 (000370) 4,100 -85 -2.03 4,170 4,250 4,100 438,576 1,825,198,900
삼화페인트 (000390) 6,290 0 0 6,280 6,350 6,170 97,090 606,715,765
롯데손해보험 (000400) 1,812 31 1.74 1,781 1,825 1,778 205,447 370,195,079
대원강업 (000430) 3,635 0 0 3,630 3,650 3,615 49,892 180,854,777
CR홀딩스 (000480) 5,250 -50 -.94 5,260 5,300 5,250 4,653 24,498,280
대동 (000490) 11,150 -280 -2.45 11,430 11,480 11,110 197,422 2,218,497,300
가온전선 (000500) 48,500 -2200 -4.34 50,900 51,000 48,500 97,155 4,767,734,575
삼일제약 (000520) 12,220 -370 -2.94 12,450 12,660 12,210 142,964 1,768,363,295
흥국화재 (000540) 3,230 -80 -2.42 3,310 3,310 3,200 133,121 432,011,885
흥국화재우 (000545) 5,160 -40 -.77 5,200 5,200 5,040 8,015 40,939,760
CS홀딩스 (000590) 71,300 -600 -.83 72,300 72,300 71,000 607 43,286,000
동아쏘시오홀딩스 (000640) 98,400 1400 1.44 97,300 99,000 96,700 10,064 989,932,700
천일고속 (000650) 38,300 -250 -.65 38,750 38,800 38,100 238 9,190,450
SK하이닉스 (000660) 215,500 5500 2.62 213,500 219,500 212,000 5,731,880 1,236,596,921,720
영풍 (000670) 480,000 -11000 -2.24 491,000 495,000 480,000 6,494 3,165,095,000
LS네트웍스 (000680) 3,935 -75 -1.87 3,985 4,040 3,880 373,472 1,474,063,783
유수홀딩스 (000700) 5,500 20 .36 5,480 5,520 5,450 5,902 32,375,885
현대건설 (000720) 34,200 250 .74 33,550 34,450 33,300 669,445 22,772,984,925
현대건설우 (000725) 49,050 -150 -.3 48,400 49,900 48,400 3,902 191,554,650
이화산업 (000760) 10,320 -200 -1.9 10,310 10,510 10,310 2,230 23,332,580
삼성화재 (000810) 390,500 -6500 -1.64 391,500 397,500 389,500 82,233 32,218,397,000
삼성화재우 (000815) 297,000 3000 1.02 293,500 297,000 292,000 15,068 4,442,934,250
화천기공 (000850) 27,250 -650 -2.33 27,700 27,900 27,150 7,182 196,375,625
강남제비스코 (000860) 23,450 -300 -1.26 23,950 23,950 23,450 4,604 108,253,300
한화 (000880) 41,550 -5950 -12.53 43,200 43,750 40,900 1,780,305 74,922,304,325
한화우 (000885) 40,250 -350 -.86 40,600 40,600 40,100 428 17,271,550
한화3우B (00088K) 17,630 -1870 -9.59 18,680 18,680 17,410 306,009 5,424,518,870
보해양조 (000890) 462 20 4.52 445 480 440 1,917,734 890,428,654
유니온 (000910) 5,170 -60 -1.15 5,230 5,270 5,110 234,249 1,212,124,160
전방 (000950) 19,260 20 .1 19,120 19,500 19,040 1,220 23,483,690
한국주철관 (000970) 6,220 -70 -1.11 6,290 6,290 6,190 28,819 179,446,130
DB하이텍 (000990) 49,000 1250 2.62 48,000 50,400 47,350 785,947 38,901,590,550
페이퍼코리아 (001020) 708 13 1.87 703 729 695 26,988 19,036,381
CJ (001040) 128,100 1600 1.26 128,000 131,300 126,800 197,103 25,362,912,300
CJ우 (001045) 66,900 -100 -.15 67,500 68,500 66,500 10,519 709,726,300
CJ4우(전환) (00104K) 98,800 1800 1.86 97,100 98,900 96,800 31,458 3,090,182,700
JW중외제약 (001060) 21,900 0 0 21,900 21,950 21,700 42,033 916,647,875
JW중외제약우 (001065) 28,250 100 .36 28,250 28,250 28,250 40 1,130,000
JW중외제약2우B (001067) 60,900 400 .66 59,900 60,900 59,600 40 2,416,600
대한방직 (001070) 5,230 20 .38 5,210 5,230 5,130 6,799 35,149,745
만호제강 (001080) 26,050 350 1.36 26,700 26,700 25,000 2,223 57,773,400
LX인터내셔널 (001120) 25,800 -150 -.58 25,750 26,000 25,500 150,477 3,871,684,025
대한제분 (001130) 127,900 -1500 -1.16 128,700 130,800 127,900 5,224 669,344,600
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,600 30 1.17 2,570 2,625 2,535 558,470 1,445,589,783
금호전기 (001210) 654 -30 -4.39 682 682 628 320,799 208,688,688
동국홀딩스 (001230) 7,650 -60 -.78 7,600 7,730 7,560 23,025 175,932,600
GS글로벌 (001250) 2,935 350 13.54 2,620 3,175 2,555 33,722,897 99,967,455,686
남광토건 (001260) 7,890 -140 -1.74 8,090 8,090 7,790 32,667 257,873,580
부국증권 (001270) 26,950 -100 -.37 27,050 27,250 26,800 2,741 74,005,850
부국증권우 (001275) 21,850 -50 -.23 21,950 21,950 21,850 792 17,324,400
상상인증권 (001290) 423 -2 -.47 425 429 415 267,468 112,507,864
백광산업 (001340) 6,840 -20 -.29 6,860 6,930 6,650 223,903 1,515,016,110
삼성제약 (001360) 1,575 9 .57 1,564 1,590 1,548 505,624 794,288,046
SG글로벌 (001380) 3,285 -120 -3.52 3,530 3,540 3,285 2,120,445 7,165,641,485
KG케미칼 (001390) 3,800 -70 -1.81 3,925 3,925 3,800 187,196 716,780,720
태원물산 (001420) 3,300 -40 -1.2 3,335 3,335 3,255 3,679 12,044,525
세아베스틸지주 (001430) 19,560 -190 -.96 19,750 19,800 19,270 88,387 1,730,292,940
대한전선 (001440) 12,510 -190 -1.5 12,560 12,680 12,230 1,060,303 13,207,611,760
현대해상 (001450) 22,950 -100 -.43 23,000 23,150 22,800 403,833 9,269,843,925
BYC (001460) 26,900 -50 -.19 27,100 27,100 26,650 586 15,753,050
BYC우 (001465) 12,600 100 .8 12,490 12,600 12,490 2,941 36,768,520
삼부토건 (001470) 404 -18 -4.27 394 425 393 6,768,347 2,767,545,287
현대차증권 (001500) 5,760 -30 -.52 5,790 5,810 5,740 358,343 2,068,286,570
SK증권 (001510) 465 -2 -.43 467 469 464 537,119 250,153,430
SK증권우 (001515) 1,684 -8 -.47 1,697 1,697 1,684 2,777 4,682,550
동양 (001520) 592 -17 -2.79 609 611 583 1,410,074 835,884,579
동양우 (001525) 4,065 -50 -1.22 4,115 4,115 4,050 311 1,266,710
동양2우B (001527) 8,050 -170 -2.07 8,170 8,190 7,990 1,995 16,232,420
DI동일 (001530) 45,050 350 .78 44,700 46,400 43,700 704,409 31,729,446,050
조비 (001550) 10,420 -50 -.48 10,460 10,460 10,330 3,530 36,680,230
제일연마 (001560) 8,720 -170 -1.91 8,790 9,030 8,650 22,308 195,471,140
금양 (001570) 9,900 -480 -4.62 10,610 10,630 9,790 4,142,543 41,748,232,220
케이비아이동국실업 (001620) 491 2 .41 489 491 486 37,414 18,280,259
종근당홀딩스 (001630) 43,200 -600 -1.37 44,050 44,050 43,200 10,090 436,650,500
대상 (001680) 25,500 650 2.62 24,600 25,900 24,250 280,564 7,087,178,950
대상우 (001685) 17,600 -110 -.62 17,680 18,080 17,500 15,851 282,073,820
신영증권 (001720) 80,800 700 .87 80,100 81,000 79,600 4,776 385,408,100
SK네트웍스 (001740) 4,395 -20 -.45 4,400 4,445 4,370 338,679 1,491,921,021
한양증권 (001750) 12,110 -130 -1.06 12,300 12,300 12,060 17,570 212,993,260
한양증권우 (001755) 12,800 0 0 12,800 12,920 12,650 2,456 31,342,990
SHD (001770) 14,900 -70 -.47 14,850 14,970 14,840 750 11,173,610
알루코 (001780) 2,225 -25 -1.11 2,250 2,255 2,205 235,634 524,647,446
대한제당 (001790) 2,940 55 1.91 2,905 2,950 2,880 531,329 1,549,804,737
대한제당우 (001795) 2,360 35 1.51 2,320 2,360 2,300 20,442 47,830,000
오리온홀딩스 (001800) 15,790 -350 -2.17 16,080 16,090 15,670 133,961 2,116,957,810
삼화콘덴서 (001820) 28,600 850 3.06 27,500 28,600 27,400 50,086 1,404,528,575
KISCO홀딩스 (001940) 19,740 30 .15 19,700 19,800 19,540 3,872 76,241,080
코오롱 (002020) 25,800 750 2.99 25,050 27,000 24,950 465,557 12,123,443,000
코오롱우 (002025) 15,390 250 1.65 15,130 15,850 14,710 18,654 283,938,060
아세아 (002030) 268,000 2500 .94 265,500 269,000 264,500 1,195 319,442,000
비비안 (002070) 778 -3 -.38 781 784 775 90,984 70,763,127
경농 (002100) 9,200 -50 -.54 9,250 9,270 9,140 9,002 82,815,360
고려산업 (002140) 2,715 -5 -.18 2,740 2,745 2,660 213,238 576,638,656
도화엔지니어링 (002150) 6,560 -60 -.91 6,700 6,700 6,550 28,431 187,326,740
삼양통상 (002170) 47,850 -550 -1.14 48,350 48,550 47,750 2,098 101,005,850
한국수출포장 (002200) 2,735 -15 -.55 2,745 2,770 2,725 69,896 192,101,900
동성제약 (002210) 3,840 -25 -.65 3,875 3,885 3,815 19,808 75,955,165
한일철강 (002220) 1,865 -15 -.8 1,869 1,884 1,849 8,827 16,472,343
고려제강 (002240) 17,510 -290 -1.63 17,920 17,940 17,510 35,604 626,538,620
아세아제지 (002310) 7,250 0 0 7,250 7,300 7,200 220,132 1,596,658,500
한진 (002320) 19,720 220 1.13 19,500 19,720 19,435 39,612 774,975,090
넥센타이어 (002350) 5,440 -10 -.18 5,410 5,500 5,360 169,239 921,216,665
넥센타이어1우B (002355) 2,850 35 1.24 2,800 2,870 2,800 3,137 8,919,465
SH에너지화학 (002360) 459 -2 -.43 462 465 456 276,310 127,234,338
KCC (002380) 274,500 500 .18 274,000 279,000 274,000 15,512 4,274,208,250
한독 (002390) 11,290 40 .36 11,240 11,310 11,090 18,652 209,016,620
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,950 -60 -1.2 4,995 5,010 4,840 4,089 20,246,585
삼익악기 (002450) 1,170 0 0 1,175 1,175 1,148 103,821 120,571,992
HS화성 (002460) 9,540 -120 -1.24 9,690 9,800 9,340 18,854 180,543,890
조흥 (002600) 164,500 -300 -.18 164,000 166,100 164,000 5 824,600
제일파마홀딩스 (002620) 7,600 -60 -.78 7,670 7,720 7,450 34,890 263,238,185
오리엔트바이오 (002630) 1,380 -158 -10.27 1,415 1,477 1,357 7,198,871 10,131,534,211
동일제강 (002690) 1,227 -2 -.16 1,229 1,271 1,220 25,501 31,305,506
신일전자 (002700) 1,499 -11 -.73 1,510 1,512 1,489 283,907 425,372,044
TCC스틸 (002710) 27,100 -150 -.55 27,250 27,900 26,000 256,436 6,951,809,600
국제약품 (002720) 4,645 -5 -.11 4,640 4,670 4,560 96,182 443,655,150
보락 (002760) 1,047 -8 -.76 1,067 1,067 1,042 247,523 259,766,635
진흥기업 (002780) 754 -4 -.53 757 759 748 138,146 104,018,420
진흥기업우B (002785) 3,130 0 0 3,135 3,200 3,130 42 131,950
진흥기업2우B (002787) 9,600 -80 -.83 9,690 9,690 9,100 2,810 26,487,600
아모레G (002790) 21,400 0 0 21,400 21,750 21,350 150,628 3,232,895,675
아모레G우 (002795) 9,180 10 .11 9,170 9,190 9,110 1,449 13,263,130
아모레G3우(전환) (00279K) 18,100 -50 -.28 18,150 18,170 18,040 6,106 110,424,570
삼영무역 (002810) 13,500 0 0 13,430 13,540 13,430 4,890 65,978,320
SUN&L (002820) 2,770 0 0 2,770 2,775 2,745 2,486 6,873,640
미원상사 (002840) 181,000 -4900 -2.64 185,900 185,900 181,000 1,480 272,390,300
신풍 (002870) 1,306 14 1.08 1,254 1,359 1,223 544,709 706,056,764
대유에이텍 (002880) 923 -5 -.54 923 927 916 21,213 19,586,610
TYM (002900) 4,645 -60 -1.28 4,630 4,795 4,605 182,064 847,617,835
유성기업 (002920) 1,831 -4 -.22 1,866 1,866 1,831 20,014 36,777,031
한국쉘석유 (002960) 316,500 6000 1.93 311,500 317,000 310,500 4,242 1,334,593,500
금호건설 (002990) 2,645 15 .57 2,630 2,695 2,590 68,068 179,345,345
금호건설우 (002995) 12,300 -190 -1.52 12,000 12,350 12,000 2,139 25,902,250
부광약품 (003000) 4,655 -5 -.11 4,725 4,725 4,550 120,427 555,685,342
혜인 (003010) 4,960 -40 -.8 5,040 5,040 4,925 48,870 242,513,850
세아제강지주 (003030) 257,000 500 .19 254,500 257,000 245,000 24,177 6,056,136,000
에이프로젠바이오로직스 (003060) 800 -13 -1.6 814 814 783 475,111 376,180,290
코오롱글로벌 (003070) 8,790 20 .23 8,790 8,800 8,620 28,801 250,516,630
코오롱글로벌우 (003075) 15,190 -280 -1.81 15,470 15,500 15,170 358 5,471,850
성보화학 (003080) 2,430 -15 -.61 2,440 2,455 2,425 26,909 65,350,185
대웅 (003090) 19,670 -380 -1.9 19,830 20,400 19,620 41,044 811,870,235
일성아이에스 (003120) 15,230 -70 -.46 15,310 15,310 15,210 2,551 38,873,150
디아이 (003160) 14,940 -370 -2.42 15,310 15,470 14,900 796,999 12,091,731,365
일신방직 (003200) 8,030 -70 -.86 8,100 8,120 7,990 8,598 69,081,880
대원제약 (003220) 13,970 -30 -.21 14,000 14,050 13,970 47,778 668,195,950
삼양식품 (003230) 917,000 9000 .99 905,000 930,000 899,000 49,195 44,872,890,500
태광산업 (003240) 753,000 8000 1.07 746,000 753,000 738,000 736 550,210,000
흥아해운 (003280) 1,627 -14 -.85 1,644 1,654 1,601 727,039 1,179,416,053
한일홀딩스 (003300) 14,000 -60 -.43 14,050 14,120 13,950 7,007 98,411,755
한국화장품제조 (003350) 50,500 400 .8 51,500 51,600 47,700 122,730 6,118,589,325
유화증권 (003460) 2,315 -5 -.22 2,320 2,330 2,315 37,448 86,873,415
유화증권우 (003465) 2,310 -10 -.43 2,265 2,355 2,265 15,018 34,692,295
유안타증권 (003470) 2,845 25 .89 2,820 2,845 2,800 388,341 1,098,022,845
유안타증권우 (003475) 3,060 0 0 3,060 3,070 3,040 46,814 142,926,722
한진중공업홀딩스 (003480) 3,545 0 0 3,545 3,550 3,490 43,041 151,162,590
대한항공 (003490) 22,400 0 0 22,400 22,600 22,350 1,056,892 23,697,455,750
대한항공우 (003495) 21,800 50 .23 21,750 21,850 21,600 1,277 27,707,675
영진약품 (003520) 1,980 -15 -.75 2,015 2,015 1,971 200,180 396,800,423
한화투자증권 (003530) 3,450 -40 -1.15 3,455 3,490 3,425 546,586 1,886,798,578
한화투자증권우 (003535) 5,870 -60 -1.01 5,910 5,910 5,800 3,972 23,209,980
대신증권 (003540) 17,250 90 .52 17,160 17,270 16,910 227,189 3,905,309,575
대신증권우 (003545) 16,120 -20 -.12 16,140 16,140 16,070 189,983 3,060,476,700
대신증권2우B (003547) 15,600 20 .13 15,600 15,610 15,550 73,896 1,150,617,330
LG (003550) 69,700 -300 -.43 69,900 70,250 69,500 298,366 20,807,699,950
LG우 (003555) 57,200 -300 -.52 57,500 57,900 57,200 15,813 906,987,900
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 34,100 550 1.64 32,650 34,200 32,100 192,292 6,401,634,175
HLB글로벌 (003580) 2,965 -655 -18.09 2,535 3,040 2,535 2,360,004 6,564,773,237
방림 (003610) 3,700 -60 -1.6 3,805 3,805 3,575 185,074 677,477,075
KG모빌리티 (003620) 3,785 -115 -2.95 3,880 3,900 3,740 331,539 1,253,696,993
미창석유 (003650) 101,500 1600 1.6 99,700 102,200 99,600 1,394 141,016,700
포스코퓨처엠 (003670) 137,700 -5800 -4.04 142,400 142,900 135,000 489,980 67,398,765,250
한성기업 (003680) 4,835 -50 -1.02 4,845 4,880 4,800 18,559 89,472,890
코리안리 (003690) 8,110 10 .12 8,110 8,110 8,060 147,324 1,191,504,885
삼영 (003720) 4,015 -40 -.99 4,055 4,190 3,970 180,797 726,091,344
진양산업 (003780) 7,420 0 0 7,320 7,570 7,100 268,666 1,973,675,255
대한화섬 (003830) 112,500 -500 -.44 113,000 113,000 112,400 322 36,304,900
보령 (003850) 9,400 20 .21 9,390 9,430 9,270 102,348 955,940,735
남양유업 (003920) 71,900 900 1.27 71,000 72,700 70,300 16,745 1,198,605,700
남양유업우 (003925) 37,150 250 .68 36,850 37,150 36,100 8,354 304,676,525
사조대림 (003960) 40,800 -400 -.97 41,200 41,200 40,200 21,571 875,432,025
롯데정밀화학 (004000) 41,000 -150 -.36 41,000 41,700 40,300 40,645 1,671,250,025
현대제철 (004020) 28,800 -500 -1.71 29,200 29,250 28,400 678,029 19,530,297,950
SG세계물산 (004060) 315 -4 -1.25 320 321 315 270,373 85,673,664
신흥 (004080) 14,620 -60 -.41 14,670 14,670 14,610 564 8,253,440
한국석유 (004090) 12,830 30 .23 12,950 13,000 12,580 112,069 1,425,706,740
태양금속 (004100) 2,610 -80 -2.97 2,685 2,690 2,580 408,042 1,069,892,296
태양금속우 (004105) 4,240 -110 -2.53 4,300 4,300 4,165 21,443 90,929,285
동방 (004140) 2,220 -45 -1.99 2,265 2,270 2,165 314,205 695,286,165
한솔홀딩스 (004150) 2,510 40 1.62 2,470 2,510 2,460 14,885 36,899,912
신세계 (004170) 146,700 -1400 -.95 148,500 150,600 146,700 113,197 16,648,336,750
NPC (004250) 3,925 -40 -1.01 3,965 3,970 3,920 35,220 138,566,219
NPC우 (004255) 2,420 15 .62 2,390 2,420 2,370 323 776,290
남성 (004270) 1,080 -16 -1.46 1,090 1,090 1,075 46,762 50,367,961
현대약품 (004310) 3,230 0 0 3,200 3,260 3,195 63,065 202,955,865
세방 (004360) 11,650 -40 -.34 11,720 11,720 11,550 12,470 144,977,090
세방우 (004365) 7,650 0 0 7,700 7,700 7,570 1,562 11,914,740
농심 (004370) 428,000 1500 .35 423,000 432,000 417,500 43,196 18,387,523,000
삼익THK (004380) 11,370 500 4.6 10,800 12,500 10,585 4,411,058 52,766,185,430
서울식품 (004410) 140 -1 -.71 141 142 140 711,636 99,847,681
서울식품우 (004415) 1,203 -2 -.17 1,200 1,204 1,197 5,827 6,989,521
송원산업 (004430) 13,070 200 1.55 12,880 13,200 12,710 98,849 1,285,457,565
삼일씨엔에스 (004440) 4,100 0 0 4,100 4,165 3,985 24,501 99,218,720
삼화왕관 (004450) 30,750 -100 -.32 31,000 31,100 30,550 732 22,499,100
세방전지 (004490) 68,700 -300 -.43 68,700 69,600 68,400 43,181 2,980,724,750
깨끗한나라 (004540) 2,280 5 .22 2,290 2,305 2,210 104,416 236,076,480
깨끗한나라우 (004545) 11,900 10 .08 11,520 11,900 11,520 107 1,274,750
현대비앤지스틸 (004560) 12,860 -70 -.54 12,950 12,990 12,590 58,986 755,132,835
삼천리 (004690) 89,300 -300 -.33 89,800 89,800 89,300 12,776 1,142,790,700
조광피혁 (004700) 52,200 400 .77 51,500 52,300 51,200 769 39,809,200
한솔테크닉스 (004710) 4,215 -20 -.47 4,255 4,300 4,195 164,073 693,321,281
팜젠사이언스 (004720) 4,090 -45 -1.09 4,125 4,140 4,050 19,807 80,786,704
써니전자 (004770) 2,180 10 .46 2,150 2,210 2,110 461,505 997,833,562
효성 (004800) 47,900 -750 -1.54 48,750 48,750 47,250 37,761 1,799,776,825
덕성 (004830) 7,750 540 7.49 7,500 8,000 7,210 2,166,412 16,559,224,920
덕성우 (004835) 11,400 600 5.56 11,320 11,400 11,000 21,428 240,211,780
DRB동일 (004840) 4,140 15 .36 4,110 4,145 4,050 9,960 40,692,580
티웨이홀딩스 (004870) 697 -2 -.29 693 702 681 449,864 311,577,230
동일산업 (004890) 40,100 -150 -.37 39,900 40,200 39,900 1,453 58,126,400
조광페인트 (004910) 5,750 -120 -2.04 5,910 5,910 5,710 43,540 250,620,820
씨아이테크 (004920) 1,030 -17 -1.62 1,047 1,079 1,021 67,359 69,929,903
한신공영 (004960) 6,280 -10 -.16 6,290 6,300 6,200 10,613 66,184,105
신라교역 (004970) 8,770 0 0 8,680 8,780 8,650 9,163 80,056,480
성신양회 (004980) 7,220 -10 -.14 7,190 7,340 7,150 24,670 177,323,555
성신양회우 (004985) 10,740 -230 -2.1 10,970 10,970 10,740 2,159 23,284,590
롯데지주 (004990) 23,250 150 .65 23,100 23,300 23,000 77,217 1,791,944,925
롯데지주우 (00499K) 27,000 600 2.27 26,500 27,000 26,050 4,543 118,424,900
휴스틸 (005010) 6,000 -50 -.83 6,100 6,160 5,695 3,533,501 20,810,610,060
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 48,050 -1200 -2.44 49,250 49,350 47,750 380,422 18,405,934,600
SGC에너지 (005090) 22,700 -250 -1.09 22,950 23,200 22,550 65,845 1,495,035,050
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 98,200 3700 3.92 94,000 98,200 92,200 97,104 9,373,107,700
녹십자홀딩스 (005250) 13,730 -220 -1.58 13,790 14,000 13,710 100,991 1,391,614,190
녹십자홀딩스2우 (005257) 21,200 300 1.44 20,800 21,200 20,800 401 8,422,950
롯데칠성 (005300) 111,900 700 .63 111,200 113,100 110,300 61,933 6,932,769,850
롯데칠성우 (005305) 65,900 0 0 65,900 65,900 65,400 544 35,650,600
온타이드 (005320) 446 2 .45 441 447 439 49,045 21,735,923
모나미 (005360) 2,005 5 .25 2,000 2,015 2,000 32,588 65,369,593
현대차 (005380) 205,000 2500 1.23 201,500 205,000 201,000 552,626 112,869,145,750
현대차우 (005385) 150,400 -900 -.59 151,300 152,000 150,400 92,770 13,988,111,500
현대차2우B (005387) 153,500 -600 -.39 154,100 155,300 153,200 200,182 30,771,536,400
현대차3우B (005389) 150,300 -400 -.27 150,000 151,500 150,000 9,983 1,505,060,150
신성통상 (005390) 2,160 -20 -.92 2,155 2,195 2,155 80,356 174,482,785
코스모화학 (005420) 18,290 -610 -3.23 18,750 18,890 18,220 137,071 2,523,185,065
한국공항 (005430) 50,700 100 .2 50,600 50,800 50,000 11,018 555,223,100
현대지에프홀딩스 (005440) 5,330 40 .76 5,300 5,330 5,230 134,407 709,743,895
POSCO홀딩스 (005490) 326,000 -6000 -1.81 327,500 329,000 318,500 665,836 215,369,749,750
삼진제약 (005500) 17,690 -110 -.62 17,800 17,860 17,650 8,611 152,543,690
SPC삼립 (005610) 53,200 -200 -.37 53,800 53,800 52,500 21,695 1,153,943,200
삼영전자 (005680) 9,920 -30 -.3 9,940 10,000 9,870 7,557 74,916,260
파미셀 (005690) 11,430 -190 -1.64 11,490 11,720 11,320 650,830 7,482,079,260
넥센 (005720) 4,515 0 0 4,530 4,530 4,485 34,358 154,956,705
넥센우 (005725) 3,170 0 0 3,090 3,170 3,090 99 311,975
크라운해태홀딩스 (005740) 5,390 -60 -1.1 5,480 5,490 5,380 22,699 122,935,385
크라운해태홀딩스우 (005745) 7,680 0 0 7,730 7,730 7,530 122 937,100
대림B&Co (005750) 3,970 -5 -.13 4,000 4,025 3,920 17,904 70,701,235
신영와코루 (005800) 10,200 -30 -.29 10,340 10,340 10,100 9,568 97,393,420
풍산홀딩스 (005810) 28,750 150 .52 28,300 28,750 28,250 27,334 779,475,325
원림 (005820) 13,960 20 .14 13,930 14,000 13,800 570 7,882,150
DB손해보험 (005830) 97,700 200 .21 96,400 98,900 96,100 397,262 38,878,216,950
에스엘 (005850) 38,000 1550 4.25 36,800 38,500 35,650 209,696 7,859,237,675
휴니드 (005870) 8,340 -130 -1.53 8,360 8,400 8,150 190,060 1,573,747,060
대한해운 (005880) 1,668 -16 -.95 1,687 1,692 1,650 1,542,838 2,576,776,505
삼성전자 (005930) 61,700 1500 2.49 60,900 61,700 60,400 40,155,612 2,460,691,162,900
삼성전자우 (005935) 50,700 700 1.4 50,300 50,900 50,000 3,136,831 158,679,246,750
NH투자증권 (005940) 14,850 -190 -1.26 14,930 15,040 14,850 788,119 11,738,236,475
NH투자증권우 (005945) 13,290 -10 -.08 13,300 13,350 13,280 78,010 1,037,770,525
이수화학 (005950) 6,170 -70 -1.12 6,200 6,300 6,080 78,173 481,699,340
동부건설 (005960) 3,525 -55 -1.54 3,620 3,620 3,525 11,385 40,443,710
동부건설우 (005965) 18,340 0 0 18,330 18,340 18,000 287 5,229,010
동원산업 (006040) 38,000 200 .53 37,800 38,000 37,200 21,260 800,969,750
화승인더 (006060) 5,140 10 .19 5,130 5,150 5,030 131,677 670,708,615
사조오양 (006090) 8,420 -70 -.82 8,410 8,480 8,410 3,868 32,568,970
삼아알미늄 (006110) 28,600 -750 -2.56 29,100 29,300 28,050 41,413 1,186,891,775
SK디스커버리 (006120) 41,000 850 2.12 39,850 41,000 39,750 38,292 1,548,076,500
SK디스커버리우 (006125) 33,900 50 .15 33,500 34,250 33,100 6,374 215,058,000
한국전자홀딩스 (006200) 705 -2 -.28 707 721 696 16,147 11,404,114
제주은행 (006220) 7,800 50 .65 7,750 7,860 7,720 52,706 410,123,030
LS (006260) 116,500 -6800 -5.52 120,100 121,700 116,300 309,818 36,536,136,850
녹십자 (006280) 132,000 -1500 -1.12 132,000 134,100 131,300 37,400 4,953,136,850
대원전선 (006340) 2,905 -55 -1.86 2,955 2,975 2,880 807,738 2,353,017,076
대원전선우 (006345) 3,750 -130 -3.35 3,880 3,890 3,710 21,775 81,959,555
GS건설 (006360) 17,580 90 .51 17,550 17,600 17,310 429,114 7,525,084,060
대구백화점 (006370) 8,000 80 1.01 7,800 8,140 7,800 60,287 482,814,970
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,370 -20 -.14 14,330 14,400 14,280 8,137 116,573,665
삼성SDI (006400) 200,500 -2000 -.99 203,000 203,500 196,300 709,471 141,591,341,550
삼성SDI우 (006405) 120,000 -5400 -4.31 125,400 125,400 120,000 27,021 3,267,381,350
인스코비 (006490) 1,339 -35 -2.55 1,287 1,356 1,258 1,117,039 1,458,316,529
대림통상 (006570) 2,340 20 .86 2,385 2,385 2,325 3,032 7,097,740
대한유화 (006650) 99,000 -200 -.2 99,000 99,900 96,800 18,197 1,789,797,000
삼성공조 (006660) 17,170 -980 -5.4 18,010 18,010 17,010 746,843 12,932,597,585
영풍제지 (006740) 994 -6 -.6 995 1,001 989 117,479 116,726,169
미래에셋증권 (006800) 9,790 50 .51 9,700 9,940 9,700 823,978 8,082,094,875
미래에셋증권우 (006805) 4,800 5 .1 4,800 4,820 4,750 51,543 246,307,437
미래에셋증권2우B (00680K) 4,255 -15 -.35 4,260 4,290 4,235 491,042 2,092,160,907
AK홀딩스 (006840) 10,350 -140 -1.33 10,390 10,460 10,250 3,674 37,936,350
신송홀딩스 (006880) 6,950 -70 -1 7,020 7,080 6,860 94,130 653,951,810
태경케미컬 (006890) 11,750 -40 -.34 11,760 11,840 11,670 15,117 177,087,020
우성 (006980) 14,320 -160 -1.1 14,480 14,500 14,250 2,617 37,537,680
GS리테일 (007070) 15,140 490 3.34 14,650 15,140 14,620 308,305 4,611,920,795
일신석재 (007110) 1,958 -7 -.36 1,954 1,968 1,914 890,228 1,726,493,936
미래아이앤지 (007120) 779 -8 -1.02 781 791 777 50,189 39,337,245
사조산업 (007160) 33,950 -250 -.73 34,250 34,250 33,750 6,334 214,509,250
벽산 (007210) 2,150 -40 -1.83 2,170 2,190 2,125 269,253 576,980,949
한국특강 (007280) 1,733 -12 -.69 1,735 1,770 1,730 75,707 131,640,816
오뚜기 (007310) 426,500 3000 .71 425,500 429,500 416,500 9,481 4,028,360,750
DN오토모티브 (007340) 21,450 100 .47 21,350 21,650 21,050 47,964 1,022,747,050
에이프로젠 (007460) 756 -21 -2.7 774 774 751 1,554,977 1,179,554,273
샘표 (007540) 41,950 -350 -.83 42,300 42,500 41,900 1,143 48,163,900
일양약품 (007570) 10,740 -260 -2.36 10,920 10,970 10,700 59,797 646,746,545
일양약품우 (007575) 11,980 320 2.74 11,360 11,980 11,360 1,885 21,916,270
동방아그로 (007590) 6,020 -20 -.33 6,060 6,060 6,000 4,507 27,101,115
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 39,800 -300 -.75 39,850 41,250 39,500 1,089,732 44,129,938,075
국도화학 (007690) 29,750 -800 -2.62 30,350 30,400 29,750 11,114 332,943,650
F&F홀딩스 (007700) 12,500 -80 -.64 12,600 12,600 12,460 4,415 55,291,820
코리아써키트 (007810) 12,430 180 1.47 12,180 13,010 12,150 515,273 6,536,631,135
코리아써우 (007815) 5,970 50 .84 5,800 6,080 5,800 3,443 20,626,790
코리아써키트2우B (00781K) 5,400 -100 -1.82 5,570 5,570 5,380 1,528 8,315,780
서연 (007860) 8,220 -10 -.12 8,400 8,480 7,910 447,347 3,645,431,890
TP (007980) 1,353 -11 -.81 1,364 1,365 1,336 126,252 169,510,248
사조동아원 (008040) 1,039 0 0 1,039 1,047 1,027 366,218 379,630,830
대덕 (008060) 7,100 -40 -.56 7,140 7,180 7,100 248,048 1,765,159,840
대덕1우 (00806K) 7,300 -30 -.41 7,520 7,600 7,260 400 2,960,610
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,950 -50 -1 5,010 5,030 4,900 46,577 230,317,075
NI스틸 (008260) 3,440 -35 -1.01 3,485 3,485 3,375 89,033 304,610,608
남선알미늄 (008350) 1,397 9 .65 1,376 1,400 1,374 391,729 544,650,905
남선알미우 (008355) 14,500 150 1.05 14,300 14,590 14,300 639 9,287,300
문배철강 (008420) 2,525 -100 -3.81 2,610 2,620 2,495 245,582 623,866,690
서흥 (008490) 15,230 360 2.42 14,910 15,330 14,810 21,294 321,808,310
일정실업 (008500) 11,110 170 1.55 10,940 11,480 10,830 1,905 20,985,200
윌비스 (008600) 467 -200 -29.99 470 510 467 4,652,919 2,177,212,420
아남전자 (008700) 1,548 14 .91 1,533 1,552 1,512 317,585 487,274,507
율촌화학 (008730) 28,750 200 .7 28,000 29,000 27,650 51,112 1,459,609,200
호텔신라 (008770) 40,150 1200 3.08 39,150 40,150 39,150 151,037 6,023,613,250
호텔신라우 (008775) 33,850 1300 3.99 33,050 34,500 32,600 5,215 175,150,100
금비 (008870) 55,900 -100 -.18 56,100 56,100 54,600 1,235 68,322,500
한미사이언스 (008930) 28,400 200 .71 27,800 28,400 27,800 65,695 1,845,584,525
동양철관 (008970) 1,207 1 .08 1,197 1,276 1,170 77,588,623 95,102,277,160
KCTC (009070) 3,730 5 .13 3,715 3,745 3,645 106,985 395,639,799
경인전자 (009140) 18,790 -90 -.48 19,040 19,040 18,510 1,704 31,874,560
삼성전기 (009150) 138,500 -1000 -.72 139,200 141,100 138,300 245,822 34,237,016,550
삼성전기우 (009155) 61,600 -100 -.16 61,700 61,800 61,200 2,683 164,798,050
SIMPAC (009160) 3,950 -45 -1.13 4,000 4,000 3,900 47,134 185,462,315
한솔로지스틱스 (009180) 2,315 10 .43 2,325 2,325 2,275 64,678 148,208,994
대양금속 (009190) 1,410 31 2.25 1,367 1,415 1,345 209,229 288,576,593
무림페이퍼 (009200) 2,045 -30 -1.45 2,075 2,080 2,045 105,800 217,628,499
한샘 (009240) 43,250 -250 -.57 43,550 43,650 43,200 21,006 910,938,725
신원 (009270) 1,306 -28 -2.1 1,334 1,334 1,306 542,822 713,176,679
광동제약 (009290) 5,500 -20 -.36 5,520 5,550 5,480 55,546 305,567,560
참엔지니어링 (009310) 293 -5 -1.68 307 307 289 605,065 177,683,874
아진전자부품 (009320) 1,007 -3 -.3 1,011 1,020 997 47,854 47,993,861
태영건설 (009410) 3,215 -25 -.77 3,560 4,080 3,160 12,514,483 46,282,742,588
태영건설우 (009415) 7,090 10 .14 9,200 9,200 7,080 270,077 2,263,050,470
한올바이오파마 (009420) 28,550 -850 -2.89 29,200 29,750 28,350 1,159,807 33,475,812,550
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 76,100 -800 -1.04 76,500 77,900 76,000 41,210 3,164,829,050
한창제지 (009460) 689 -7 -1.01 694 695 685 49,082 33,785,770
삼화전기 (009470) 37,150 50 .13 36,600 38,400 36,200 72,868 2,728,221,725
HD한국조선해양 (009540) 213,500 4000 1.91 206,500 213,500 205,000 327,180 68,835,819,500
무림P&P (009580) 2,900 -10 -.34 2,880 2,925 2,850 104,992 302,990,289
모토닉 (009680) 9,220 0 0 9,220 9,270 9,100 23,691 217,410,130
삼정펄프 (009770) 25,550 -1050 -3.95 26,200 26,450 25,550 10,586 275,384,250
플레이그램 (009810) 319 6 1.92 318 319 308 373,969 117,297,321
한화솔루션 (009830) 19,880 -1220 -5.78 20,700 20,900 19,620 3,336,017 66,731,455,640
한화솔루션우 (009835) 18,260 -440 -2.35 18,700 18,730 18,080 6,538 119,378,665
명신산업 (009900) 8,860 -70 -.78 8,910 8,940 8,680 209,554 1,849,236,340
영원무역홀딩스 (009970) 96,700 0 0 95,500 97,700 95,500 8,362 804,242,600
한국내화 (010040) 2,175 -40 -1.81 2,215 2,230 2,110 21,335 46,381,935
OCI홀딩스 (010060) 76,200 -3400 -4.27 78,700 79,000 76,200 262,584 20,102,847,700
한국무브넥스 (010100) 4,500 -70 -1.53 4,570 4,570 4,425 231,561 1,038,149,483
LS ELECTRIC (010120) 195,100 -8400 -4.13 198,000 200,000 192,100 491,037 95,639,158,200
고려아연 (010130) 848,000 1000 .12 848,000 855,000 805,000 101,574 85,632,790,000
삼성중공업 (010140) 14,580 40 .28 14,450 14,690 14,140 10,733,577 155,444,147,060
우진아이엔에스 (010400) 2,810 -50 -1.75 2,860 2,860 2,810 4,102 11,569,870
한솔PNS (010420) 1,202 9 .75 1,193 1,210 1,180 42,405 50,862,175
에스엠벡셀 (010580) 1,221 1 .08 1,219 1,224 1,191 40,305 48,653,357
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 106,800 1600 1.52 104,400 107,200 103,100 240,141 25,387,945,250
진양폴리 (010640) 5,760 130 2.31 5,650 5,830 5,530 84,089 477,863,560
화천기계 (010660) 3,030 -25 -.82 3,050 3,065 2,990 110,603 334,038,615
화신 (010690) 7,750 -50 -.64 7,780 7,830 7,610 101,442 783,932,415
평화홀딩스 (010770) 6,070 -280 -4.41 6,150 6,380 5,805 386,744 2,323,236,905
아이에스동서 (010780) 16,780 -300 -1.76 17,080 17,210 16,760 52,933 894,628,675
퍼스텍 (010820) 3,610 -55 -1.5 3,600 3,650 3,500 669,085 2,399,974,722
S-Oil (010950) 58,000 -300 -.51 58,300 58,600 57,800 247,182 14,367,225,250
S-Oil우 (010955) 38,150 0 0 38,100 38,250 37,650 3,061 115,976,250
삼호개발 (010960) 3,075 -5 -.16 3,095 3,095 3,075 5,741 17,687,165
진원생명과학 (011000) 2,070 -35 -1.66 2,105 2,120 2,065 195,652 406,337,928
LG이노텍 (011070) 163,200 1600 .99 161,600 163,200 160,400 152,670 24,786,191,650
에넥스 (011090) 516 0 0 516 518 511 55,949 28,767,349
CJ씨푸드 (011150) 3,210 15 .47 3,170 3,210 3,130 294,507 936,029,232
CJ씨푸드1우 (011155) 16,000 -820 -4.88 16,050 16,520 16,000 1,500 24,051,090
롯데케미칼 (011170) 69,300 -900 -1.28 70,100 70,200 67,900 155,979 10,785,560,100
HMM (011200) 19,840 -210 -1.05 19,830 20,150 19,440 2,008,944 39,761,918,350
현대위아 (011210) 45,850 -1200 -2.55 47,150 47,350 45,850 287,303 13,237,226,725
삼화전자 (011230) 4,185 -165 -3.79 4,350 4,390 4,105 506,845 2,147,000,665
태림포장 (011280) 2,035 -20 -.97 2,060 2,065 2,020 155,320 315,946,179
성안머티리얼스 (011300) 596 -11 -1.81 597 640 590 1,395,258 859,206,170
유니켐 (011330) 1,416 -28 -1.94 1,500 1,510 1,381 469,699 683,063,253
부산산업 (011390) 69,700 -900 -1.27 70,200 70,400 68,600 6,895 478,957,900
갤럭시아에스엠 (011420) 1,971 -16 -.81 1,987 1,997 1,938 213,611 418,249,278
한농화성 (011500) 16,580 -810 -4.66 17,300 17,300 16,250 397,556 6,597,982,885
와이투솔루션 (011690) 2,325 25 1.09 2,300 2,345 2,250 233,498 538,311,215
한신기계 (011700) 3,015 35 1.17 2,950 3,055 2,930 126,203 376,868,769
현대코퍼레이션 (011760) 23,300 -450 -1.89 23,600 23,850 23,150 68,285 1,599,327,175
금호석유 (011780) 115,700 1400 1.22 114,300 116,500 113,300 130,100 15,007,884,450
금호석유우 (011785) 52,500 -500 -.94 53,000 53,000 51,900 3,801 198,865,000
SKC (011790) 121,100 -1200 -.98 122,300 123,000 120,200 261,786 31,864,324,150
STX (011810) 3,895 -80 -2.01 3,970 3,995 3,840 178,517 692,974,304
신성이엔지 (011930) 1,238 -11 -.88 1,247 1,257 1,218 402,746 498,210,130
DB (012030) 1,379 23 1.7 1,356 1,391 1,330 470,579 643,813,516
영흥 (012160) 398 -3 -.75 398 401 395 16,566 6,583,221
아센디오 (012170) 3,210 435 15.68 2,655 3,605 2,650 4,001,704 12,935,200,849
계양전기 (012200) 1,485 -10 -.67 1,499 1,499 1,480 48,939 74,575,797
계양전기우 (012205) 3,380 -10 -.29 3,365 3,435 3,365 1,198 4,088,440
영화금속 (012280) 801 -33 -3.96 834 834 797 359,311 288,869,105
경동인베스트 (012320) 66,500 3200 5.06 62,700 68,500 62,500 21,827 1,435,946,450
현대모비스 (012330) 266,500 -4000 -1.48 266,500 272,000 263,500 259,174 69,368,682,500
한화에어로스페이스 (012450) 628,000 -94000 -13.02 627,000 655,000 608,000 1,813,669 1,143,849,385,500
더존비즈온 (012510) 58,100 2000 3.57 55,900 58,400 55,700 314,221 18,029,847,450
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,970 5 .17 2,945 2,985 2,930 35,531 105,072,040
HDC (012630) 14,490 410 2.91 13,970 14,490 13,970 147,803 2,124,270,820
모나리자 (012690) 2,815 -10 -.35 2,830 2,855 2,765 84,026 236,220,513
에스원 (012750) 61,300 -1100 -1.76 61,400 62,100 60,700 70,457 4,331,771,400
대창 (012800) 1,371 -39 -2.77 1,412 1,412 1,344 884,306 1,208,191,355
세우글로벌 (013000) 1,228 -10 -.81 1,233 1,233 1,208 22,636 27,641,875
일성건설 (013360) 3,075 -225 -6.82 3,025 3,200 2,965 1,100,252 3,381,155,156
화승코퍼레이션 (013520) 1,749 -4 -.23 1,748 1,785 1,728 69,223 120,708,014
디와이 (013570) 3,905 -40 -1.01 3,905 3,960 3,860 44,922 175,381,755
계룡건설 (013580) 13,320 -20 -.15 13,300 13,390 13,150 15,710 208,265,800
까뮤이앤씨 (013700) 1,199 -16 -1.32 1,200 1,220 1,175 183,110 217,819,668
지엠비코리아 (013870) 3,840 55 1.45 3,770 3,885 3,750 30,833 117,199,695
지누스 (013890) 19,140 -250 -1.29 19,390 19,830 19,140 47,034 918,470,310
한익스프레스 (014130) 3,350 -55 -1.62 3,420 3,420 3,350 14,440 48,605,700
대영포장 (014160) 1,360 -34 -2.44 1,380 1,394 1,336 1,056,647 1,436,084,085
금강공업 (014280) 4,005 0 0 4,000 4,030 3,965 56,030 222,907,203
금강공업우 (014285) 6,380 -40 -.62 6,350 6,390 6,290 113 716,970
영보화학 (014440) 4,390 -210 -4.57 4,560 4,590 4,305 163,234 717,121,260
극동유화 (014530) 3,355 10 .3 3,345 3,365 3,310 33,420 111,486,330
태경비케이 (014580) 4,415 -40 -.9 4,415 4,505 4,380 103,309 456,635,091
한솔케미칼 (014680) 133,900 -100 -.07 133,100 137,900 131,200 86,631 11,685,122,200
사조씨푸드 (014710) 5,200 -10 -.19 5,100 5,300 5,070 34,586 178,554,595
HL D&I (014790) 2,235 -30 -1.32 2,265 2,290 2,215 85,317 191,818,816
동원시스템즈 (014820) 36,500 -550 -1.48 37,150 37,600 36,200 13,237 486,150,875
동원시스템즈우 (014825) 18,190 -10 -.05 18,200 18,200 18,190 314 5,711,670
유니드 (014830) 76,800 -2200 -2.78 79,500 79,500 76,800 44,550 3,459,139,850
성문전자 (014910) 1,111 0 0 1,111 1,125 1,100 29,554 32,841,019
성문전자우 (014915) 4,520 -90 -1.95 4,710 4,710 4,500 42 190,415
인디에프 (014990) 700 -9 -1.27 704 734 697 220,162 156,374,665
이스타코 (015020) 1,340 -100 -6.94 1,328 1,415 1,326 1,311,199 1,783,082,052
대창단조 (015230) 5,160 30 .58 5,110 5,160 5,050 32,478 165,897,470
에이엔피 (015260) 480 -5 -1.03 485 491 480 36,568 17,636,668
예스코홀딩스 (015360) 46,600 100 .22 46,500 46,600 45,600 6,075 279,797,725
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,100 100 .45 22,000 22,500 22,000 1,704,881 37,877,101,850
일진홀딩스 (015860) 3,630 -20 -.55 3,630 3,650 3,620 26,175 95,012,385
태경산업 (015890) 4,825 -55 -1.13 4,865 4,865 4,765 58,867 282,607,930
대현 (016090) 2,080 -15 -.72 2,095 2,100 2,040 57,478 118,392,966
삼성증권 (016360) 46,450 200 .43 46,150 46,950 46,050 425,283 19,775,997,950
KG스틸 (016380) 6,530 -210 -3.12 6,750 6,810 6,480 201,981 1,323,872,540
한세예스24홀딩스 (016450) 4,080 -10 -.24 4,050 4,100 4,040 26,550 108,047,850
환인제약 (016580) 11,480 -60 -.52 11,540 11,540 11,450 12,607 144,593,380
신대양제지 (016590) 6,850 -300 -4.2 7,090 7,090 6,850 52,308 361,474,840
DB금융투자 (016610) 5,900 -30 -.51 5,930 5,940 5,870 152,438 897,977,195
대성홀딩스 (016710) 7,030 -20 -.28 7,050 7,050 7,000 5,195 36,461,080
두올 (016740) 3,090 -35 -1.12 3,125 3,140 3,070 37,891 117,243,295
퍼시스 (016800) 42,600 -150 -.35 42,500 42,750 42,100 168 7,121,150
웅진 (016880) 864 7 .82 855 882 855 126,228 109,177,997
광명전기 (017040) 1,379 -35 -2.48 1,405 1,414 1,370 187,921 260,280,315
명문제약 (017180) 1,599 -15 -.93 1,605 1,615 1,596 41,673 66,687,331
우신시스템 (017370) 6,130 -40 -.65 6,170 6,200 6,050 46,788 284,881,925
서울가스 (017390) 49,050 50 .1 49,000 49,200 48,900 2,480 121,531,350
수산중공업 (017550) 1,875 -50 -2.6 1,914 1,915 1,860 144,581 272,357,174
SK텔레콤 (017670) 56,300 0 0 56,100 56,500 56,000 447,711 25,187,066,050
현대엘리베이 (017800) 54,400 200 .37 54,000 54,850 53,300 131,881 7,134,547,350
풀무원 (017810) 16,450 -60 -.36 16,210 16,650 16,020 85,952 1,401,263,190
DS단석 (017860) 25,000 -300 -1.19 25,150 25,400 24,300 261,274 6,498,046,425
광전자 (017900) 1,734 -9 -.52 1,743 1,751 1,727 30,562 53,102,067
E1 (017940) 62,500 -900 -1.42 63,400 63,400 62,200 10,638 665,939,450
한국카본 (017960) 14,950 130 .88 14,530 15,120 14,510 686,891 10,195,956,155
애경산업 (018250) 14,160 -350 -2.41 14,550 14,550 14,160 118,483 1,684,758,630
삼성에스디에스 (018260) 121,200 -1300 -1.06 122,000 122,800 120,800 205,785 24,998,207,850
조일알미늄 (018470) 1,610 -6 -.37 1,610 1,627 1,576 420,531 671,661,128
동원금속 (018500) 1,596 -90 -5.34 1,618 1,655 1,568 883,995 1,417,108,082
SK가스 (018670) 261,500 2500 .97 257,000 262,500 254,500 14,046 3,645,075,500
한온시스템 (018880) 3,995 40 1.01 3,955 4,000 3,890 1,020,180 4,035,229,362
신풍제약 (019170) 8,000 -20 -.25 8,020 8,060 7,860 209,970 1,665,546,855
신풍제약우 (019175) 12,360 -30 -.24 12,360 12,370 12,350 1,335 16,497,180
티에이치엔 (019180) 3,110 -10 -.32 3,105 3,120 3,070 47,275 146,154,437
세아특수강 (019440) 13,220 -20 -.15 13,440 13,440 13,210 3,643 48,228,670
엑시큐어하이트론 (019490) 750 -73 -8.87 849 849 741 4,291,068 3,337,750,396
대교 (019680) 2,135 0 0 2,135 2,140 2,115 20,159 42,818,015
대교우B (019685) 1,271 0 0 1,271 1,279 1,264 19,680 24,973,860
한섬 (020000) 15,800 30 .19 15,770 15,820 15,700 47,647 751,927,430
키다리스튜디오 (020120) 3,315 -35 -1.04 3,300 3,365 3,285 59,759 198,163,520
롯데에너지머티리얼즈 (020150) 25,950 -500 -1.89 26,500 27,100 25,800 342,189 8,921,086,425
아시아나항공 (020560) 10,610 340 3.31 10,350 10,610 10,250 108,935 1,135,795,460
일진디스플 (020760) 817 -5 -.61 831 833 817 23,251 19,124,933
서원 (021050) 1,258 -17 -1.33 1,277 1,283 1,246 147,239 185,949,441
코웨이 (021240) 87,200 200 .23 85,300 88,100 85,300 404,140 35,231,184,700
세원정공 (021820) 7,840 -50 -.63 7,880 8,250 7,790 7,575 59,681,880
포스코DX (022100) 27,600 200 .73 27,950 28,350 26,650 2,534,968 70,056,937,925
삼원강재 (023000) 2,350 15 .64 2,350 2,355 2,340 26,405 62,050,725
MH에탄올 (023150) 5,070 -20 -.39 5,060 5,140 5,010 3,621 18,316,360
한국종합기술 (023350) 5,080 -50 -.97 5,110 5,210 5,070 60,920 311,748,400
동남합성 (023450) 34,100 -150 -.44 34,250 34,250 33,850 945 32,242,600
롯데쇼핑 (023530) 65,400 800 1.24 64,300 66,100 64,300 86,262 5,652,769,250
다우기술 (023590) 21,600 -200 -.92 21,800 21,850 21,450 50,882 1,101,857,775
인지컨트롤스 (023800) 5,890 -20 -.34 5,890 6,000 5,850 46,815 275,594,820
인팩 (023810) 5,720 0 0 5,690 5,720 5,610 6,588 37,366,300
에쓰씨엔지니어링 (023960) 1,281 1 .08 1,280 1,317 1,267 70,124 89,982,095
WISCOM (024070) 1,879 -38 -1.98 1,917 1,937 1,860 4,326 8,144,438
디씨엠 (024090) 11,670 10 .09 11,610 11,690 11,610 1,760 20,527,690
기업은행 (024110) 15,710 -70 -.44 15,750 15,770 15,670 2,294,212 36,037,031,030
콜마홀딩스 (024720) 9,210 -290 -3.05 9,500 9,570 9,120 394,497 3,722,022,800
대원화성 (024890) 947 -5 -.53 942 951 940 44,112 41,589,249
덕양산업 (024900) 2,885 15 .52 2,880 2,905 2,820 67,922 194,994,826
KPX케미칼 (025000) 44,150 -50 -.11 44,200 44,250 44,000 1,871 82,501,650
SJM홀딩스 (025530) 3,155 10 .32 3,135 3,190 3,125 4,976 15,680,855
한국단자 (025540) 69,300 -1100 -1.56 70,000 71,000 69,200 53,843 3,774,356,517
미래산업 (025560) 801 -4 -.5 782 804 782 347,602 275,075,082
제이준코스메틱 (025620) 3,400 -40 -1.16 3,440 3,440 3,380 8,647 29,393,372
한솔홈데코 (025750) 838 16 1.95 824 839 812 235,813 194,654,207
이구산업 (025820) 4,800 -170 -3.42 4,980 4,980 4,795 785,109 3,807,665,933
남해화학 (025860) 6,330 -70 -1.09 6,380 6,450 6,300 161,638 1,024,445,050
한국주강 (025890) 1,734 -13 -.74 1,734 1,750 1,733 12,197 21,189,072
스틱인베스트먼트 (026890) 7,790 350 4.7 7,320 8,200 7,260 897,389 7,037,168,170
부국철강 (026940) 2,485 -20 -.8 2,500 2,560 2,455 71,955 178,941,875
동서 (026960) 26,700 -300 -1.11 26,600 27,000 26,500 70,066 1,872,541,900
BGF (027410) 3,460 15 .44 3,445 3,475 3,415 40,856 141,199,948
마니커 (027740) 886 3 .34 884 888 882 109,007 96,438,897
한국제지 (027970) 802 1 .12 800 808 794 21,915 17,478,522
삼성E&A (028050) 20,500 250 1.23 20,350 20,500 20,000 1,430,652 29,118,610,325
동아지질 (028100) 13,160 20 .15 13,180 13,290 12,940 20,576 269,998,790
삼성물산 (028260) 124,900 800 .64 123,300 126,200 123,000 382,337 47,790,551,000
삼성물산우B (02826K) 90,600 1400 1.57 89,200 90,700 89,000 2,816 253,598,050
팬오션 (028670) 3,585 65 1.85 3,520 3,585 3,495 1,604,503 5,683,163,825
케이씨 (029460) 18,360 -210 -1.13 18,750 18,790 18,280 28,126 516,779,700
신도리코 (029530) 38,400 100 .26 38,050 38,500 38,050 3,029 116,124,650
삼성카드 (029780) 43,250 -1000 -2.26 44,150 44,500 43,250 124,822 5,437,864,725
제일기획 (030000) 18,030 30 .17 17,810 18,070 17,810 319,657 5,752,952,200
NICE평가정보 (030190) 12,380 230 1.89 12,190 12,380 12,090 70,459 863,889,890
KT (030200) 49,750 -950 -1.87 50,200 51,000 49,750 299,550 15,139,196,644
다올투자증권 (030210) 3,075 205 7.14 2,850 3,090 2,850 290,611 874,822,625
교보증권 (030610) 6,440 -90 -1.38 6,530 6,530 6,400 217,106 1,396,006,695
동원수산 (030720) 4,985 -10 -.2 4,970 5,030 4,970 5,016 25,058,425
서울보증보험 (031210) 34,150 -450 -1.3 33,900 35,700 33,550 1,145,383 39,680,827,850
신세계인터내셔날 (031430) 10,400 190 1.86 10,220 10,510 10,120 285,010 2,955,044,515
신세계푸드 (031440) 33,000 900 2.8 31,950 33,050 31,850 15,305 497,187,375
콤텍시스템 (031820) 596 1 .17 595 605 588 154,276 91,895,698
롯데관광개발 (032350) 8,080 310 3.99 7,790 8,130 7,790 546,239 4,368,692,855
황금에스티 (032560) 5,120 -50 -.97 5,160 5,160 5,080 6,019 30,797,155
LG유플러스 (032640) 10,750 -70 -.65 10,770 10,840 10,740 1,425,804 15,347,807,935
삼성생명 (032830) 86,200 500 .58 85,300 86,500 84,200 346,615 29,762,995,400
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 13,340 -30 -.22 13,480 13,500 13,150 73,687 980,608,420
체시스 (033250) 1,100 -33 -2.91 1,130 1,136 1,100 360,788 400,098,951
유나이티드제약 (033270) 19,740 300 1.54 19,280 19,840 19,140 36,945 730,647,030
SJG세종 (033530) 4,230 5 .12 4,200 4,280 4,185 23,894 101,229,679
KT&G (033780) 100,600 -1500 -1.47 101,000 102,000 99,900 323,131 32,568,739,500
무학 (033920) 6,760 -60 -.88 6,820 6,820 6,710 26,639 179,784,130
두산에너빌리티 (034020) 27,000 1500 5.88 25,250 27,650 25,250 16,078,140 428,966,464,850
SBS (034120) 19,280 -210 -1.08 19,400 19,580 19,010 107,808 2,067,570,030
LG디스플레이 (034220) 9,360 130 1.41 9,200 9,440 9,170 1,451,834 13,558,934,305
파라다이스 (034230) 10,790 240 2.27 10,680 11,080 10,650 1,058,520 11,482,115,900
NICE (034310) 11,480 -70 -.61 11,520 11,650 11,480 16,513 190,693,370
인천도시가스 (034590) 24,500 -200 -.81 24,700 24,750 24,500 1,577 38,755,050
SK (034730) 138,900 300 .22 137,400 139,800 137,400 140,952 19,584,904,150
SK우 (03473K) 123,500 -500 -.4 123,000 124,800 122,300 828 101,913,400
한국토지신탁 (034830) 992 -8 -.8 1,001 1,005 992 819,693 815,074,210
HS애드 (035000) 6,640 0 0 6,600 6,670 6,600 22,868 151,583,910
백산 (035150) 15,080 240 1.62 14,760 15,200 14,710 66,316 998,807,285
강원랜드 (035250) 16,940 -50 -.29 16,940 17,020 16,940 469,069 7,959,835,400
NAVER (035420) 209,500 1500 .72 209,500 210,500 206,000 685,909 143,070,968,000
신세계 I&C (035510) 12,290 140 1.15 12,200 12,400 12,100 122,450 1,498,927,855
카카오 (035720) 43,600 950 2.23 42,650 43,600 41,900 1,900,729 81,394,271,075
콘텐트리중앙 (036420) 8,600 280 3.37 8,320 8,680 8,150 59,455 501,077,205
한국가스공사 (036460) 37,550 1150 3.16 36,150 37,900 35,450 913,902 33,705,567,825
SNT홀딩스 (036530) 32,150 350 1.1 31,800 33,100 31,350 60,403 1,960,760,350
엔씨소프트 (036570) 163,300 600 .37 160,800 163,300 160,500 69,573 11,273,349,800
팜스코 (036580) 2,130 -30 -1.39 2,160 2,160 2,105 33,611 71,555,940
YG PLUS (037270) 4,950 0 0 4,965 5,070 4,805 1,090,242 5,416,892,854
LG헬로비전 (037560) 2,355 10 .43 2,345 2,400 2,340 158,672 376,602,592
광주신세계 (037710) 29,550 0 0 29,600 29,650 29,500 48,057 1,422,067,950
하나투어 (039130) 54,000 300 .56 54,100 54,400 53,600 43,270 2,335,939,550
키움증권 (039490) 132,400 3000 2.32 127,100 133,600 127,100 182,033 24,048,456,450
HDC랩스 (039570) 8,370 -100 -1.18 8,320 8,440 8,320 13,235 110,643,090
상신브레이크 (041650) 2,955 0 0 2,925 2,960 2,910 29,074 85,157,065
한화오션 (042660) 73,100 -1700 -2.27 70,500 75,100 70,100 6,577,804 477,546,357,450
HD현대인프라코어 (042670) 9,450 -40 -.42 9,450 9,560 9,230 3,683,057 34,799,900,920
한미반도체 (042700) 90,300 -100 -.11 91,500 92,500 88,700 1,003,828 90,742,620,900
주연테크 (044380) 327 -5 -1.51 331 332 323 89,287 29,191,637
KSS해운 (044450) 8,560 -30 -.35 8,580 8,600 8,490 29,240 249,628,140
코스맥스비티아이 (044820) 10,190 140 1.39 10,050 10,300 10,020 6,324 64,293,290
대우건설 (047040) 3,250 -70 -2.11 3,325 3,340 3,250 4,133,209 13,487,512,301
포스코인터내셔널 (047050) 59,000 3200 5.73 56,300 59,900 55,000 2,003,402 116,479,646,450
유니온머티리얼 (047400) 1,984 -21 -1.05 2,010 2,030 1,963 215,157 427,157,393
한국항공우주 (047810) 84,700 -1200 -1.4 82,700 86,000 82,000 2,153,709 181,252,258,150
동원F&B (049770) 34,350 250 .73 33,900 34,600 33,500 46,872 1,602,170,875
우진플라임 (049800) 2,035 20 .99 2,015 2,035 1,994 4,236 8,490,422
한전KPS (051600) 43,150 600 1.41 42,400 43,400 42,300 97,588 4,194,465,575
진양화학 (051630) 3,550 -30 -.84 3,465 3,640 3,380 182,282 641,146,792
LG생활건강 (051900) 326,500 2000 .62 324,500 328,500 322,500 51,106 16,680,308,750
LG생활건강우 (051905) 128,200 2700 2.15 125,000 128,200 124,900 6,421 814,462,550
LG화학 (051910) 261,500 4500 1.75 259,000 263,500 246,500 625,338 161,132,249,500
LG화학우 (051915) 124,900 3500 2.88 121,400 124,900 118,400 74,696 9,145,146,850
한전기술 (052690) 61,300 300 .49 60,500 62,500 60,000 121,140 7,437,905,700
스카이라이프 (053210) 4,560 15 .33 4,565 4,585 4,535 14,275 65,078,825
한미글로벌 (053690) 16,130 -270 -1.65 16,410 16,470 16,070 74,819 1,210,780,635
테이팩스 (055490) 13,990 -70 -.5 14,060 14,060 13,570 5,722 78,485,355
신한지주 (055550) 47,800 250 .53 46,850 48,100 46,850 1,752,832 83,732,413,975
현대홈쇼핑 (057050) 51,100 600 1.19 50,300 52,300 49,600 46,512 2,385,284,000
포스코스틸리온 (058430) 45,700 -1800 -3.79 47,400 47,550 43,600 190,280 8,632,582,975
세아홀딩스 (058650) 94,500 300 .32 94,200 95,100 94,200 26 2,457,700
다스코 (058730) 2,900 5 .17 2,865 2,940 2,830 86,209 248,019,090
KTcs (058850) 2,625 -10 -.38 2,640 2,640 2,610 112,655 295,140,506
KTis (058860) 2,550 5 .2 2,545 2,560 2,530 45,527 115,719,137
HL홀딩스 (060980) 38,250 600 1.59 37,350 38,250 37,200 14,794 559,194,150
산일전기 (062040) 60,100 -1900 -3.06 61,200 61,600 58,700 430,449 25,800,477,600
종근당바이오 (063160) 20,600 50 .24 20,500 20,600 20,300 7,292 149,302,800
현대로템 (064350) 111,500 3000 2.76 103,500 113,000 103,500 2,431,663 266,106,090,400
LG씨엔에스 (064400) 52,200 -200 -.38 52,300 52,900 52,100 265,520 13,916,233,550
SNT모티브 (064960) 24,850 -1050 -4.05 25,600 26,000 24,850 40,327 1,019,274,025
LG전자 (066570) 83,400 600 .72 83,300 84,000 82,500 638,764 53,168,209,500
LG전자우 (066575) 39,950 500 1.27 39,700 39,950 39,350 30,069 1,193,772,700
엘앤에프 (066970) 71,300 -1900 -2.6 72,800 74,200 69,700 536,140 38,344,718,200
세이브존I&C (067830) 2,220 -45 -1.99 2,270 2,280 2,215 82,162 183,988,665
셀트리온 (068270) 186,700 400 .21 185,200 189,100 184,700 578,281 107,690,501,450
삼성출판사 (068290) 14,950 -70 -.47 14,850 15,090 14,850 13,896 207,803,360
TKG휴켐스 (069260) 15,900 -220 -1.36 16,040 16,190 15,900 81,546 1,304,177,915
대호에이엘 (069460) 1,573 51 3.35 1,527 1,590 1,480 2,052,068 3,162,159,060
대웅제약 (069620) 118,300 -100 -.08 117,800 119,200 116,100 39,034 4,588,049,750
한세엠케이 (069640) 1,138 -2 -.18 1,133 1,150 1,133 2,661 3,023,310
DSR제강 (069730) 3,455 -60 -1.71 3,500 3,525 3,440 33,384 115,990,126
현대백화점 (069960) 58,100 1200 2.11 56,200 58,700 56,200 74,755 4,342,988,650
모나용평 (070960) 3,900 25 .65 3,865 3,915 3,835 64,016 248,478,535
한국금융지주 (071050) 76,300 -300 -.39 76,100 77,400 76,000 172,318 13,189,017,900
한국금융지주우 (071055) 56,400 -400 -.7 56,800 57,300 56,200 46,945 2,660,376,600
하이스틸 (071090) 4,600 395 9.39 4,210 4,720 4,040 13,156,200 59,404,723,168
지역난방공사 (071320) 50,400 200 .4 50,800 51,050 50,000 10,066 508,480,750
롯데하이마트 (071840) 7,300 -100 -1.35 7,430 7,430 7,280 26,979 197,320,490
코아스 (071950) 9,500 -170 -1.76 9,720 9,740 9,110 8,754 81,918,900
HD현대마린엔진 (071970) 28,750 1300 4.74 26,700 28,800 26,650 652,097 18,330,912,125
유엔젤 (072130) 5,790 150 2.66 5,720 5,830 5,490 175,356 995,683,675
농심홀딩스 (072710) 66,800 -400 -.6 67,200 67,300 66,300 3,069 204,890,400
금호타이어 (073240) 4,950 60 1.23 4,865 4,960 4,815 358,406 1,755,750,732
이엔플러스 (074610) 602 -143 -19.19 710 720 596 3,074,312 1,910,199,649
새론오토모티브 (075180) 3,215 -130 -3.89 3,335 3,335 3,180 57,168 184,244,945
세진중공업 (075580) 7,460 -100 -1.32 7,560 7,650 7,440 477,899 3,596,350,525
유니퀘스트 (077500) 6,040 -90 -1.47 6,050 6,210 5,960 229,220 1,393,997,695
STX엔진 (077970) 25,350 850 3.47 24,500 25,600 23,950 426,181 10,608,915,575
텔코웨어 (078000) 8,800 -190 -2.11 9,000 9,070 8,780 9,962 88,236,390
에이블씨엔씨 (078520) 6,880 -70 -1.01 7,000 7,020 6,820 201,295 1,383,901,800
GS (078930) 37,450 300 .81 37,150 37,500 37,050 595,950 22,275,806,650
GS우 (078935) 36,400 50 .14 36,450 36,450 36,200 17,278 628,340,225
CJ CGV (079160) 4,820 -5 -.1 4,810 4,845 4,800 245,053 1,181,082,460
현대리바트 (079430) 7,230 10 .14 7,230 7,280 7,190 16,444 118,607,980
LIG넥스원 (079550) 269,000 -1500 -.55 260,000 274,500 260,000 243,990 65,367,623,250
전진건설로봇 (079900) 50,100 -1400 -2.72 51,100 51,400 49,375 203,741 10,225,776,150
휴비스 (079980) 2,720 -10 -.37 2,725 2,795 2,630 116,531 319,220,585
일진다이아 (081000) 11,560 -150 -1.28 11,720 11,870 11,560 10,106 117,406,150
휠라홀딩스 (081660) 39,400 -100 -.25 39,100 39,700 39,050 163,490 6,455,743,200
동양생명 (082640) 5,180 -30 -.58 5,210 5,270 5,100 157,000 814,856,805
한화엔진 (082740) 24,450 250 1.03 22,750 25,000 22,700 4,469,586 105,278,373,350
그린케미칼 (083420) 6,080 -150 -2.41 6,260 6,310 6,010 104,815 640,163,955
대한제강 (084010) 16,200 170 1.06 15,860 16,250 15,860 32,560 522,031,320
동양고속 (084670) 7,080 -40 -.56 7,100 7,140 7,060 1,521 10,783,840
이월드 (084680) 1,287 -21 -1.61 1,309 1,315 1,281 166,359 215,615,793
대상홀딩스 (084690) 11,360 -10 -.09 11,220 11,560 11,070 364,452 4,142,964,850
대상홀딩스우 (084695) 21,700 0 0 21,300 22,000 21,200 14,430 309,826,950
TBH글로벌 (084870) 1,126 -7 -.62 1,131 1,131 1,119 16,626 18,743,371
엔케이 (085310) 850 -10 -1.16 858 858 838 156,156 131,976,047
미래에셋생명 (085620) 4,495 -15 -.33 4,515 4,525 4,490 12,653 57,028,840
현대글로비스 (086280) 124,600 3900 3.23 120,600 126,000 120,100 291,946 36,264,898,000
하나금융지주 (086790) 62,200 0 0 61,500 62,500 61,400 1,068,725 66,426,467,700
이리츠코크렙 (088260) 4,320 30 .7 4,330 4,330 4,275 35,399 151,820,679
한화생명 (088350) 2,600 -75 -2.8 2,655 2,675 2,600 1,426,440 3,731,801,071
진도 (088790) 1,805 -2 -.11 1,798 1,815 1,798 9,440 17,051,855
맥쿼리인프라 (088980) 11,000 10 .09 10,990 11,020 10,930 601,498 6,597,450,915
HDC현대EP (089470) 3,650 -5 -.14 3,670 3,670 3,590 17,596 63,648,410
제주항공 (089590) 7,050 0 0 7,060 7,060 7,010 139,470 980,655,610
롯데렌탈 (089860) 29,650 0 0 29,400 30,000 29,250 57,704 1,712,507,025
평화산업 (090080) 1,118 -21 -1.84 1,128 1,154 1,098 436,711 487,343,638
노루페인트 (090350) 7,760 -10 -.13 7,720 7,800 7,650 32,962 253,951,355
노루페인트우 (090355) 12,700 -90 -.7 12,600 12,770 12,600 58 736,870
메타랩스 (090370) 1,438 22 1.55 1,390 1,448 1,390 18,755 26,501,583
아모레퍼시픽 (090430) 108,900 -800 -.73 109,800 110,600 108,800 391,161 42,794,300,600
아모레퍼시픽우 (090435) 34,750 200 .58 34,700 35,000 34,350 37,851 1,312,513,300
비에이치 (090460) 14,960 -100 -.66 15,090 15,140 14,880 133,383 2,002,149,175
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,305 -10 -.43 2,315 2,330 2,295 790,915 1,825,807,801
디아이씨 (092200) 4,475 120 2.76 4,360 4,715 4,290 1,055,562 4,765,698,786
KEC (092220) 800 -9 -1.11 809 811 790 404,670 324,995,890
KPX홀딩스 (092230) 56,400 500 .89 55,300 56,400 55,100 2,191 121,640,750
기신정기 (092440) 2,375 -10 -.42 2,380 2,415 2,355 23,636 56,166,925
동양피스톤 (092780) 4,565 -25 -.54 4,535 4,585 4,535 8,358 38,127,270
넥스틸 (092790) 16,150 -580 -3.47 16,980 17,060 15,800 2,406,063 38,768,818,200
LF (093050) 15,500 40 .26 15,450 15,500 15,330 36,469 562,321,980
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,900 -185 -8.87 1,998 2,055 1,900 1,712,938 3,349,872,393
후성 (093370) 5,080 -20 -.39 5,030 5,180 5,020 553,144 2,826,631,205
효성ITX (094280) 11,820 -40 -.34 11,860 11,860 11,820 3,462 40,996,250
맵스리얼티1 (094800) 4,250 -25 -.58 4,300 4,300 4,240 27,317 115,965,997
AJ네트웍스 (095570) 3,830 0 0 3,840 3,840 3,765 74,267 281,297,874
웅진씽크빅 (095720) 1,518 -21 -1.36 1,526 1,538 1,518 38,498 58,681,158
JW홀딩스 (096760) 3,015 0 0 3,015 3,065 2,985 23,043 69,495,200
SK이노베이션 (096770) 123,400 -1800 -1.44 125,200 125,700 121,100 353,512 43,526,825,050
SK이노베이션우 (096775) 76,900 -500 -.65 77,400 79,000 76,000 4,347 333,260,400
HJ중공업 (097230) 7,200 -40 -.55 7,150 7,200 6,840 1,829,562 12,857,769,375
엠씨넥스 (097520) 24,250 -400 -1.62 24,600 24,900 24,250 49,384 1,209,373,450
CJ제일제당 (097950) 268,500 3000 1.13 265,000 270,000 263,000 93,748 25,105,932,250
CJ제일제당 우 (097955) 137,100 -400 -.29 138,000 138,000 134,000 6,805 927,481,950
SK오션플랜트 (100090) 14,240 -380 -2.6 14,450 14,620 13,870 259,982 3,661,921,825
비상교육 (100220) 4,650 -45 -.96 4,720 4,720 4,560 53,408 246,927,860
진양홀딩스 (100250) 3,010 -15 -.5 2,995 3,035 2,995 23,489 70,720,854
SNT에너지 (100840) 31,400 50 .16 30,850 31,800 30,000 223,871 6,970,395,625
인바이오젠 (101140) 7,320 170 2.38 7,150 7,450 6,900 48,030 343,815,210
해태제과식품 (101530) 6,450 -40 -.62 6,490 6,490 6,340 48,262 309,316,225
동성케미컬 (102260) 3,795 -20 -.52 3,810 3,855 3,765 24,861 94,170,500
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,900 210 1.8 11,680 11,900 11,620 19,151 224,746,130
풍산 (103140) 65,100 -2200 -3.27 65,800 66,500 64,500 416,052 27,171,434,300
일진전기 (103590) 27,600 -1000 -3.5 28,450 28,450 27,400 503,525 13,970,822,350
한국철강 (104700) 8,060 -90 -1.1 8,130 8,250 8,040 74,180 598,976,940
KB금융 (105560) 81,300 -1000 -1.22 81,100 83,300 80,500 2,609,924 213,249,289,228
한세실업 (105630) 12,070 -40 -.33 12,110 12,190 12,010 49,967 603,779,620
우진 (105840) 7,460 60 .81 7,400 7,600 7,310 104,239 776,287,725
미원홀딩스 (107590) 72,800 -600 -.82 72,900 73,000 72,800 112 8,169,200
LX세미콘 (108320) 58,600 400 .69 58,500 59,100 58,000 37,489 2,196,399,050
LX하우시스 (108670) 30,000 -700 -2.28 30,650 31,000 30,000 24,745 747,344,800
LX하우시스우 (108675) 18,050 -40 -.22 18,090 18,190 17,990 1,104 19,896,370
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 8,020 120 1.52 7,900 8,060 7,840 22,150 176,872,630
동인기연 (111380) 15,450 -100 -.64 15,460 15,700 15,200 14,879 228,102,690
영원무역 (111770) 52,700 -100 -.19 52,400 53,400 52,200 174,938 9,239,400,200
씨에스윈드 (112610) 37,300 -300 -.8 37,600 37,850 36,650 153,347 5,691,960,175
GKL (114090) 10,740 40 .37 10,750 10,930 10,700 125,412 1,356,153,840
대성에너지 (117580) 7,830 -20 -.25 7,850 7,870 7,780 59,528 464,331,570
메타케어 (118000) 317 -1 -.31 322 329 316 1,158,672 370,747,171
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 99,300 400 .4 99,000 102,000 98,600 2,503 250,390,600
코오롱인더 (120110) 31,200 -250 -.79 31,300 31,400 30,600 94,378 2,932,439,525
코오롱인더우 (120115) 19,440 -60 -.31 19,500 19,620 19,340 2,363 45,923,500
아이마켓코리아 (122900) 7,880 10 .13 7,850 7,900 7,850 29,401 231,591,810
한국화장품 (123690) 6,830 170 2.55 6,730 6,900 6,650 122,222 829,041,755
SJM (123700) 2,985 20 .67 2,965 3,010 2,950 24,884 74,078,405
한국자산신탁 (123890) 2,480 -5 -.2 2,495 2,515 2,480 138,938 345,959,954
현대퓨처넷 (126560) 3,040 -100 -3.18 3,185 3,185 3,020 299,714 915,230,287
수산인더스트리 (126720) 20,250 200 1 20,050 20,500 19,870 51,983 1,042,302,950
대성산업 (128820) 3,395 10 .3 3,385 3,415 3,260 213,591 713,010,445
한미약품 (128940) 241,500 -500 -.21 242,000 243,500 241,000 41,943 10,149,873,000
인터지스 (129260) 2,395 -60 -2.44 2,455 2,455 2,370 107,744 257,678,538
한전산업 (130660) 10,660 370 3.6 10,210 10,850 10,200 263,140 2,780,352,895
화인베스틸 (133820) 1,004 -25 -2.43 1,003 1,011 991 94,474 94,222,321
미원화학 (134380) 79,900 0 0 79,900 80,000 79,100 291 23,249,800
시디즈 (134790) 24,750 -200 -.8 24,800 25,000 24,650 443 11,015,300
선진 (136490) 5,750 30 .52 5,720 5,760 5,690 32,740 187,317,300
에스디바이오센서 (137310) 9,600 -450 -4.48 10,050 10,170 9,600 587,094 5,675,659,695
메리츠금융지주 (138040) 117,400 -2800 -2.33 119,800 120,100 116,600 340,281 40,076,250,750
코오롱ENP (138490) 5,980 -40 -.66 6,010 6,030 5,920 35,371 210,728,785
BNK금융지주 (138930) 10,830 -170 -1.55 10,860 10,990 10,750 1,864,098 20,232,549,560
DGB금융지주 (139130) 9,010 -110 -1.21 9,040 9,150 8,970 524,854 4,753,630,865
이마트 (139480) 83,700 4800 6.08 80,300 85,100 80,300 381,304 31,800,643,550
아주스틸 (139990) 4,200 5 .12 4,145 4,220 4,120 25,512 105,800,700
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,797 -17 -.94 1,814 1,829 1,795 9,119 16,469,807
다이나믹디자인 (145210) 1,126 0 0 0 0 0 1,015 1,142,890
케이탑리츠 (145270) 979 -4 -.41 977 990 970 49,492 48,270,575
덴티움 (145720) 61,100 -500 -.81 60,800 61,900 60,700 15,976 978,622,950
삼양사 (145990) 46,150 -450 -.97 46,700 46,800 46,150 15,266 708,228,300
삼양사우 (145995) 30,000 450 1.52 30,300 30,300 29,600 608 18,193,300
한국ANKOR유전 (152550) 280 -2 -.71 282 284 278 634,816 177,736,885
DSR (155660) 3,790 -90 -2.32 3,855 3,855 3,790 38,111 145,191,465
애경케미칼 (161000) 7,100 -190 -2.61 7,290 7,290 7,080 213,281 1,521,488,080
한국타이어앤테크놀로지 (161390) 41,700 300 .72 40,950 42,200 40,950 469,518 19,631,899,375
한국콜마 (161890) 66,100 300 .46 66,000 67,400 64,800 153,885 10,187,251,150
동일고무벨트 (163560) 7,400 -50 -.67 7,450 7,640 7,310 44,182 326,670,945
한국패러랠 (168490) 102 -1 -.97 103 104 102 1,623,031 166,256,735
동아에스티 (170900) 46,500 250 .54 46,200 46,700 46,050 12,458 577,026,675
JB금융지주 (175330) 17,820 440 2.53 17,040 17,950 17,010 638,158 11,331,996,765
PI첨단소재 (178920) 18,000 -230 -1.26 18,230 18,430 17,730 138,979 2,510,424,880
한진칼 (180640) 80,700 -3100 -3.7 82,000 84,400 80,200 50,532 4,099,438,650
한진칼우 (18064K) 23,300 -150 -.64 23,450 23,500 23,200 715 16,667,400
NHN (181710) 18,390 0 0 18,390 18,410 18,030 56,651 1,032,594,530
아세아시멘트 (183190) 10,200 -10 -.1 10,210 10,310 10,150 33,013 337,165,895
종근당 (185750) 80,200 -500 -.62 80,300 81,500 80,200 23,792 1,915,812,100
더블유게임즈 (192080) 50,500 -500 -.98 50,800 51,000 50,100 25,533 1,288,392,000
쿠쿠홀딩스 (192400) 22,100 0 0 22,100 22,300 21,900 6,715 148,608,550
드림텍 (192650) 7,070 30 .43 7,040 7,170 6,960 132,558 936,691,215
코스맥스 (192820) 180,500 -100 -.06 183,500 185,400 176,500 85,410 15,406,598,250
제이에스코퍼레이션 (194370) 17,540 110 .63 17,430 17,620 17,170 71,667 1,248,991,825
해성디에스 (195870) 30,050 200 .67 29,850 31,000 29,450 139,455 4,236,972,525
서연이화 (200880) 12,780 -190 -1.46 12,990 13,120 12,700 132,884 1,704,138,070
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 40,300 -700 -1.71 41,000 41,250 40,250 198,436 8,049,766,200
삼성바이오로직스 (207940) 1,095,000 23000 2.15 1,060,000 1,095,000 1,060,000 89,383 97,021,058,000
디와이파워 (210540) 11,900 -80 -.67 11,930 11,980 11,750 23,431 277,821,360
SK디앤디 (210980) 9,020 -110 -1.2 9,010 9,140 8,890 80,620 725,990,045
한솔제지 (213500) 8,610 -50 -.58 8,660 8,690 8,590 64,211 552,890,115
이노션 (214320) 18,630 -120 -.64 18,720 18,790 18,630 414,161 7,339,911,235
금호에이치티 (214330) 568 3 .53 561 576 559 213,512 120,686,570
경보제약 (214390) 5,620 -120 -2.09 5,740 5,810 5,560 49,840 280,609,970
토니모리 (214420) 9,100 60 .66 9,520 9,850 9,010 2,320,086 21,795,297,575
잇츠한불 (226320) 11,070 -110 -.98 11,100 11,300 11,010 16,150 179,046,275
현대코퍼레이션홀딩스 (227840) 10,400 -10 -.1 10,420 10,540 10,400 8,182 85,532,285
LS에코에너지 (229640) 35,050 0 0 34,500 35,050 34,150 103,954 3,590,931,750
JW생명과학 (234080) 11,350 50 .44 11,250 11,390 11,230 26,927 304,722,520
두산밥캣 (241560) 51,700 1700 3.4 49,500 51,800 49,500 359,454 18,433,692,500
화승엔터프라이즈 (241590) 8,800 80 .92 8,720 8,930 8,630 230,442 2,030,640,825
에이플러스에셋 (244920) 3,990 -35 -.87 4,025 4,025 3,955 38,404 153,041,030
솔루엠 (248070) 17,730 -20 -.11 17,690 17,820 17,150 117,387 2,059,301,705
샘표식품 (248170) 26,000 -400 -1.52 26,250 26,350 25,900 8,658 225,751,475
일동제약 (249420) 11,020 -70 -.63 11,090 11,210 11,020 57,854 641,311,415
넷마블 (251270) 40,900 900 2.25 39,800 41,200 39,300 270,498 10,912,168,550
크래프톤 (259960) 325,000 -3500 -1.07 330,500 335,000 325,000 180,468 59,035,114,000
크라운제과 (264900) 8,200 20 .24 8,160 8,240 8,090 18,068 147,614,070
크라운제과우 (26490K) 9,320 20 .22 9,380 9,390 9,090 164 1,510,340
HD현대 (267250) 76,200 800 1.06 75,100 76,500 74,700 232,135 17,568,377,500
HD현대일렉트릭 (267260) 329,500 -21000 -5.99 342,000 346,500 329,500 295,290 98,712,562,750
HD현대건설기계 (267270) 70,300 100 .14 69,000 70,900 68,700 109,825 7,682,921,650
경동도시가스 (267290) 17,500 -30 -.17 17,510 17,570 17,500 4,976 87,122,045
아시아나IDT (267850) 11,270 20 .18 11,200 11,280 11,150 8,022 89,789,730
미원에스씨 (268280) 149,700 -400 -.27 148,300 149,900 148,300 245 36,550,000
오리온 (271560) 121,900 2500 2.09 119,000 121,900 117,000 235,440 28,311,736,450
일진하이솔루스 (271940) 14,370 -10 -.07 14,340 14,510 14,290 87,750 1,261,586,890
제일약품 (271980) 11,440 -260 -2.22 11,720 12,060 11,430 114,103 1,326,059,220
한화시스템 (272210) 36,400 -2400 -6.19 35,900 37,450 35,050 9,912,453 358,991,101,425
진에어 (272450) 9,560 10 .1 9,550 9,570 9,510 88,801 847,067,525
삼양패키징 (272550) 14,230 70 .49 14,160 14,280 14,130 7,629 108,397,555
에이피알 (278470) 67,800 -900 -1.31 68,700 69,900 66,900 363,482 24,636,970,700
롯데웰푸드 (280360) 123,400 -400 -.32 124,000 124,100 121,000 17,951 2,197,268,350
케이씨텍 (281820) 36,750 -1100 -2.91 38,000 38,400 36,600 90,857 3,393,873,700
BGF리테일 (282330) 112,800 2700 2.45 110,000 113,400 107,500 98,015 10,991,909,800
쿠쿠홈시스 (284740) 21,350 0 0 21,350 21,700 21,150 63,214 1,354,465,875
SK케미칼 (285130) 42,600 50 .12 42,300 42,600 41,650 36,161 1,523,504,625
SK케미칼우 (28513K) 20,150 -50 -.25 19,960 20,350 19,960 3,090 62,232,870
롯데이노베이트 (286940) 19,650 10 .05 19,640 19,670 19,350 24,696 481,304,855
하나제약 (293480) 10,580 -20 -.19 10,640 10,650 10,540 16,150 170,915,850
신한알파리츠 (293940) 6,030 0 0 6,030 6,120 5,940 288,633 1,727,044,215
HDC현대산업개발 (294870) 19,380 180 .94 19,290 19,560 19,100 322,512 6,240,342,550
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 234,000 3000 1.3 231,000 234,000 228,000 8,633 1,997,527,750
효성중공업 (298040) 451,000 -12000 -2.59 457,000 460,000 447,500 52,454 23,727,030,750
HS효성첨단소재 (298050) 191,500 5000 2.68 194,000 194,700 187,700 17,148 3,271,113,400
에어부산 (298690) 2,160 -10 -.46 2,185 2,185 2,135 158,451 340,319,761
한일시멘트 (300720) 16,940 140 .83 16,750 17,010 16,650 88,068 1,485,581,480
SK바이오사이언스 (302440) 42,450 100 .24 42,050 42,700 41,650 139,757 5,888,905,775
세아제강 (306200) 205,500 500 .24 206,500 210,500 198,500 51,470 10,594,535,450
현대오토에버 (307950) 131,900 300 .23 131,200 132,700 131,200 27,324 3,598,174,350
씨티알모빌리티 (308170) 5,500 30 .55 5,470 5,850 5,280 15,125 83,931,465
우리금융지주 (316140) 16,790 60 .36 16,650 16,980 16,620 2,703,757 45,493,018,748
자이에스앤디 (317400) 3,200 -25 -.78 3,225 3,225 3,190 9,329 29,923,772
HD현대에너지솔루션 (322000) 24,550 -550 -2.19 24,850 24,900 23,900 126,222 3,087,321,550
카카오뱅크 (323410) 22,950 -100 -.43 22,800 23,100 22,600 580,105 13,250,433,625
SK바이오팜 (326030) 104,500 600 .58 102,400 104,900 102,300 194,573 20,168,091,550
HD현대중공업 (329180) 299,500 -500 -.17 295,000 300,500 292,000 237,172 70,495,064,500
롯데리츠 (330590) 3,530 -20 -.56 3,570 3,570 3,415 444,629 1,541,125,948
이지스밸류리츠 (334890) 4,520 30 .67 4,485 4,550 4,450 71,676 322,521,900
두산퓨얼셀 (336260) 15,400 -480 -3.02 15,750 15,880 15,380 368,541 5,707,362,755
두산퓨얼셀1우 (33626K) 4,550 -10 -.22 4,560 4,580 4,505 5,130 23,253,965
두산퓨얼셀2우B (33626L) 7,670 40 .52 7,660 7,680 7,600 255 1,955,680
솔루스첨단소재 (336370) 8,800 -510 -5.48 9,300 9,300 8,800 501,156 4,456,527,805
솔루스첨단소재1우 (33637K) 1,947 -31 -1.57 1,979 1,987 1,928 30,214 58,820,751
솔루스첨단소재2우B (33637L) 3,880 -30 -.77 3,965 3,965 3,865 2,350 9,153,050
NH프라임리츠 (338100) 4,440 -30 -.67 4,495 4,495 4,430 18,791 83,599,441
교촌에프앤비 (339770) 5,900 -110 -1.83 5,950 6,000 5,890 62,312 368,885,705
KCC글라스 (344820) 31,750 -500 -1.55 32,300 32,300 31,500 36,866 1,170,481,250
제이알글로벌리츠 (348950) 2,620 -60 -2.24 2,680 2,685 2,605 510,731 1,340,114,671
이지스레지던스리츠 (350520) 4,120 -10 -.24 4,130 4,150 4,110 15,495 63,823,731
하이브 (352820) 232,000 3000 1.31 225,500 239,000 224,500 246,272 56,901,843,500
대덕전자 (353200) 18,600 450 2.48 18,220 18,940 18,220 678,994 12,656,240,125
대덕전자1우 (35320K) 8,100 20 .25 8,100 8,130 8,040 4,591 37,196,530
코람코라이프인프라리츠 (357120) 4,500 5 .11 4,495 4,520 4,435 83,344 373,839,719
미래에셋맵스리츠 (357250) 2,670 0 0 2,660 2,685 2,645 32,732 87,221,827
마스턴프리미어리츠 (357430) 1,501 -4 -.27 1,507 1,507 1,495 33,751 50,577,156
SK아이이테크놀로지 (361610) 25,400 -1000 -3.79 26,450 26,850 25,250 167,152 4,274,192,825
티와이홀딩스 (363280) 2,275 -210 -8.45 2,480 2,550 2,235 798,117 1,908,108,962
티와이홀딩스우 (36328K) 3,820 -375 -8.94 4,095 4,095 3,750 50,470 192,970,720
ESR켄달스퀘어리츠 (365550) 5,040 60 1.2 4,980 5,040 4,955 256,183 1,281,972,097
한컴라이프케어 (372910) 3,305 -30 -.9 3,310 3,355 3,235 209,427 691,965,110
LG에너지솔루션 (373220) 329,000 -5500 -1.64 334,000 335,000 324,000 302,913 99,820,197,750
DL이앤씨 (375500) 42,050 50 .12 41,800 42,225 41,200 297,665 12,441,891,600
DL이앤씨우 (37550K) 17,380 -60 -.34 17,500 17,620 17,250 1,186 20,649,635
DL이앤씨2우(전환) (37550L) 26,200 -200 -.76 26,450 26,450 25,575 4,388 114,087,625
디앤디플랫폼리츠 (377190) 3,300 -15 -.45 3,315 3,320 3,270 50,609 166,345,887
카카오페이 (377300) 32,050 50 .16 31,650 32,100 31,250 201,322 6,363,102,900
바이오노트 (377740) 4,850 -50 -1.02 4,900 4,920 4,850 48,391 235,657,565
화승알앤에이 (378850) 3,145 5 .16 3,125 3,150 3,055 79,914 247,890,905
케이카 (381970) 13,330 60 .45 13,310 13,350 13,210 24,375 323,177,710
F&F (383220) 66,600 100 .15 66,000 67,200 65,300 51,910 3,446,991,550
LX홀딩스 (383800) 6,600 -20 -.3 6,600 6,640 6,580 48,028 316,988,965
LX홀딩스1우 (38380K) 7,740 -230 -2.89 7,970 8,030 7,740 1,138 8,963,580
SK리츠 (395400) 5,100 80 1.59 5,000 5,100 4,980 259,541 1,307,674,724
미래에셋글로벌리츠 (396690) 2,770 0 0 2,770 2,770 2,750 29,130 80,335,242
NH올원리츠 (400760) 3,555 -5 -.14 3,540 3,555 3,500 48,269 170,222,880
SK스퀘어 (402340) 101,200 2300 2.33 98,900 104,200 98,700 574,844 58,622,013,900
쏘카 (403550) 14,860 -260 -1.72 15,030 15,040 14,860 7,927 118,438,960
신한서부티엔디리츠 (404990) 3,165 50 1.61 3,120 3,170 3,115 72,824 229,045,995
KB발해인프라 (415640) 7,550 0 0 7,550 7,550 7,500 6,831 51,437,160
코람코더원리츠 (417310) 4,950 10 .2 4,940 4,950 4,705 17,110 83,783,971
KB스타리츠 (432320) 3,855 0 0 3,855 3,855 3,810 41,418 158,889,179
HD현대마린솔루션 (443060) 142,700 -600 -.42 140,000 145,700 140,000 108,936 15,456,874,450
유니드비티플러스 (446070) 4,035 -25 -.62 4,060 4,060 3,910 19,423 77,849,406
삼성FN리츠 (448730) 4,560 -30 -.65 4,590 4,590 4,530 58,452 265,772,632
에코프로머티 (450080) 68,600 -3300 -4.59 71,500 71,800 66,900 761,514 52,509,745,450
코오롱모빌리티그룹 (450140) 3,120 -125 -3.85 3,260 3,295 3,110 2,121,860 6,791,058,230
코오롱모빌리티그룹우 (45014K) 5,030 0 0 5,260 5,260 4,890 10,239 51,027,140
한화리츠 (451800) 3,855 45 1.18 3,805 3,855 3,780 305,884 1,169,543,749
한화갤러리아 (452260) 1,195 -42 -3.4 1,223 1,243 1,188 1,599,371 1,920,155,651
한화갤러리아우 (45226K) 2,400 0 0 2,370 2,415 2,350 5,883 13,855,015
현대그린푸드 (453340) 14,320 -60 -.42 14,390 14,580 14,230 61,029 876,450,495
두산로보틱스 (454910) 56,300 -3900 -6.48 59,900 60,200 56,300 717,652 41,295,122,350
OCI (456040) 58,300 -1900 -3.16 60,000 60,100 58,300 54,426 3,202,916,250
이수스페셜티케미컬 (457190) 50,500 -6100 -10.78 55,900 55,900 50,300 923,875 48,197,576,550
동국씨엠 (460850) 7,090 -10 -.14 7,160 7,180 7,050 207,429 1,474,899,445
동국제강 (460860) 9,720 -30 -.31 9,700 9,860 9,450 193,988 1,870,559,555
조선내화 (462520) 14,150 -80 -.56 14,230 14,310 14,070 13,462 190,378,740
시프트업 (462870) 58,700 -1500 -2.49 60,500 60,500 57,100 209,046 12,140,965,550
STX그린로지스 (465770) 8,410 -60 -.71 8,380 8,540 8,280 73,382 614,695,890
SK이터닉스 (475150) 13,950 -610 -4.19 14,560 14,650 13,950 380,872 5,365,147,905
더본코리아 (475560) 29,200 100 .34 29,100 29,350 28,600 72,900 2,114,065,875
씨케이솔루션 (480370) 15,590 -1590 -9.25 16,730 16,950 15,550 1,100,967 17,726,774,430
신한글로벌액티브리츠 (481850) 1,538 -10 -.65 1,548 1,549 1,533 89,379 137,315,726
엠앤씨솔루션 (484870) 85,000 4500 5.59 77,000 86,600 76,700 197,600 16,479,654,100
HS효성 (487570) 32,250 -1450 -4.3 33,500 33,900 32,250 21,762 717,088,675
한화비전 (489790) 53,700 -2400 -4.28 53,600 54,600 52,800 2,060,926 110,684,293,650
GS피앤엘 (499790) 18,760 -800 -4.09 19,580 19,660 18,720 110,097 2,079,227,360
엘브이엠씨홀딩스 (900140) 1,788 43 2.46 1,740 1,791 1,692 609,162 1,066,335,508
프레스티지바이오파마 (950210) 11,800 -780 -6.2 12,220 12,570 11,460 194,939 2,318,709,035

Leave a Comment