KOSPI 20250324

KOSPI 일별 조회 데이터 [963] (2025-03-24)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,120 30 .49 6,100 6,150 6,070 22,901 140,104,895
KR모터스 (000040) 391 1 .26 390 397 382 83,623 32,623,039
경방 (000050) 6,430 -50 -.77 6,450 6,480 6,420 1,580 10,178,070
삼양홀딩스 (000070) 61,700 -1100 -1.75 62,400 62,500 61,200 13,636 843,486,900
삼양홀딩스우 (000075) 60,200 400 .67 61,000 61,000 60,000 1,185 71,153,500
하이트진로 (000080) 19,770 30 .15 19,840 20,000 19,720 162,941 3,234,188,325
하이트진로2우B (000087) 15,180 -20 -.13 15,250 15,250 15,160 1,101 16,734,170
유한양행 (000100) 119,600 -1600 -1.32 122,000 122,700 119,600 440,251 53,072,790,500
유한양행우 (000105) 106,700 -1600 -1.48 108,300 109,400 106,700 5,251 565,310,100
CJ대한통운 (000120) 87,700 300 .34 87,400 89,000 87,100 38,986 3,417,987,700
하이트진로홀딩스 (000140) 8,670 10 .12 8,660 8,710 8,610 23,844 206,664,435
하이트진로홀딩스우 (000145) 10,140 -20 -.2 10,150 10,150 10,140 19 192,730
두산 (000150) 314,000 -4000 -1.26 315,500 322,500 308,500 68,572 21,540,755,250
두산우 (000155) 145,700 -1600 -1.09 147,400 147,700 144,500 9,741 1,419,943,750
두산2우B (000157) 134,600 -2200 -1.61 136,900 137,200 133,400 921 124,585,600
성창기업지주 (000180) 1,278 -10 -.78 1,290 1,290 1,271 21,149 26,989,403
DL (000210) 34,350 600 1.78 33,750 34,500 33,750 35,811 1,224,148,950
DL우 (000215) 19,510 -260 -1.32 19,790 20,000 19,150 597 11,773,010
유유제약 (000220) 4,420 -10 -.23 4,430 4,440 4,360 30,166 132,619,740
유유제약1우 (000225) 4,720 35 .75 4,695 4,740 4,600 10,310 48,110,755
유유제약2우B (000227) 9,430 210 2.28 9,400 9,510 9,400 64 604,730
일동홀딩스 (000230) 6,470 170 2.7 6,300 6,660 6,300 50,602 331,168,600
한국앤컴퍼니 (000240) 16,200 90 .56 16,110 16,210 16,020 71,070 1,144,404,070
기아 (000270) 98,700 3000 3.13 95,900 99,500 95,800 1,564,435 153,734,965,350
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,170 20 .14 14,330 14,330 14,100 5,461 77,370,740
노루홀딩스우 (000325) 28,600 0 0 28,900 28,900 28,550 20 600,850
한화손해보험 (000370) 4,280 180 4.39 4,145 4,300 4,115 475,258 2,017,882,630
삼화페인트 (000390) 6,330 40 .64 6,300 6,390 6,260 71,100 449,038,525
롯데손해보험 (000400) 1,801 -11 -.61 1,820 1,827 1,795 69,312 125,310,919
대원강업 (000430) 3,710 75 2.06 3,635 3,740 3,635 57,198 210,954,982
CR홀딩스 (000480) 5,220 -30 -.57 5,250 5,250 5,180 11,852 61,773,075
대동 (000490) 11,010 -140 -1.26 11,010 11,170 11,000 135,028 1,492,572,975
가온전선 (000500) 49,150 650 1.34 48,950 49,800 48,000 29,391 1,447,200,425
삼일제약 (000520) 12,200 -20 -.16 12,250 12,490 12,200 94,408 1,158,511,095
흥국화재 (000540) 3,270 40 1.24 3,230 3,285 3,225 56,581 184,371,740
흥국화재우 (000545) 5,200 40 .78 5,190 5,240 5,050 5,876 30,201,230
CS홀딩스 (000590) 71,300 0 0 71,300 71,600 71,000 425 30,291,700
동아쏘시오홀딩스 (000640) 98,700 300 .3 99,300 99,300 98,100 5,869 578,711,550
천일고속 (000650) 38,950 650 1.7 37,900 39,000 37,900 50 1,944,600
SK하이닉스 (000660) 211,500 -4000 -1.86 211,500 214,500 209,500 1,611,040 341,794,680,250
영풍 (000670) 483,500 3500 .73 480,500 504,000 480,500 6,085 3,002,462,250
LS네트웍스 (000680) 3,855 -80 -2.03 3,930 3,975 3,855 269,587 1,054,410,990
유수홀딩스 (000700) 5,490 -10 -.18 5,530 5,530 5,450 15,791 86,424,715
현대건설 (000720) 33,350 -850 -2.49 33,700 33,850 33,200 320,296 10,694,518,675
현대건설우 (000725) 49,200 150 .31 48,900 49,900 48,450 1,358 66,555,650
이화산업 (000760) 10,300 -20 -.19 10,320 10,550 10,300 91 944,760
삼성화재 (000810) 391,000 500 .13 390,500 395,000 388,000 44,919 17,612,884,500
삼성화재우 (000815) 296,500 -500 -.17 296,000 300,500 295,500 25,879 7,697,471,000
화천기공 (000850) 27,000 -250 -.92 27,250 27,450 26,700 5,485 148,032,025
강남제비스코 (000860) 23,350 -100 -.43 23,850 23,850 23,350 2,613 61,320,450
한화 (000880) 43,400 1850 4.45 41,550 43,800 41,250 695,330 29,825,913,150
한화우 (000885) 40,500 250 .62 40,250 40,500 40,150 156 6,285,500
한화3우B (00088K) 18,000 370 2.1 17,470 18,140 17,470 73,098 1,313,868,130
보해양조 (000890) 502 40 8.66 465 510 460 4,321,152 2,136,027,180
유니온 (000910) 5,160 -10 -.19 5,090 5,215 5,050 196,013 1,004,654,660
전방 (000950) 19,490 230 1.19 19,260 19,500 19,130 808 15,689,685
한국주철관 (000970) 6,210 -10 -.16 6,240 6,240 6,170 16,472 102,002,980
DB하이텍 (000990) 47,800 -1200 -2.45 49,250 49,250 47,100 228,198 10,899,373,825
페이퍼코리아 (001020) 710 2 .28 708 714 699 16,717 11,800,893
CJ (001040) 125,800 -2300 -1.8 126,900 128,100 123,500 139,419 17,529,914,800
CJ우 (001045) 66,900 0 0 67,600 67,700 66,000 5,227 347,895,650
CJ4우(전환) (00104K) 95,900 -2900 -2.94 99,000 99,000 95,600 11,867 1,148,362,850
JW중외제약 (001060) 22,400 500 2.28 21,750 22,850 21,700 137,380 3,078,343,850
JW중외제약우 (001065) 27,900 -350 -1.24 28,250 28,250 27,900 59 1,653,550
JW중외제약2우B (001067) 60,700 -200 -.33 0 0 0 0 0
대한방직 (001070) 5,160 -70 -1.34 5,230 5,270 5,100 10,986 57,019,235
만호제강 (001080) 27,550 1500 5.76 26,050 28,000 26,050 1,675 45,035,400
LX인터내셔널 (001120) 25,800 0 0 25,600 26,050 25,600 122,745 3,162,712,425
대한제분 (001130) 128,700 800 .63 127,200 129,500 127,200 1,306 167,827,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,630 30 1.15 2,605 2,645 2,595 491,882 1,292,074,487
금호전기 (001210) 650 -4 -.61 654 668 640 105,618 68,156,754
동국홀딩스 (001230) 7,590 -60 -.78 7,650 7,660 7,560 30,170 229,386,815
GS글로벌 (001250) 2,960 25 .85 2,920 3,200 2,910 25,116,206 76,225,304,138
남광토건 (001260) 7,810 -80 -1.01 7,900 8,000 7,800 13,964 110,039,920
부국증권 (001270) 27,050 100 .37 26,850 27,350 26,850 1,150 31,075,950
부국증권우 (001275) 21,850 0 0 21,750 21,900 21,750 1,706 37,242,200
상상인증권 (001290) 420 -3 -.71 424 428 418 193,121 81,343,649
백광산업 (001340) 6,720 -120 -1.75 6,820 6,830 6,700 121,197 818,442,085
삼성제약 (001360) 1,623 48 3.05 1,582 1,688 1,582 1,217,165 2,012,179,736
SG글로벌 (001380) 3,565 280 8.52 3,250 3,595 3,215 5,427,530 18,818,567,485
KG케미칼 (001390) 3,805 5 .13 3,810 3,845 3,780 95,363 362,672,351
태원물산 (001420) 3,325 25 .76 3,315 3,325 3,290 1,269 4,191,885
세아베스틸지주 (001430) 19,820 260 1.33 19,570 19,840 19,550 49,093 966,642,130
대한전선 (001440) 12,490 -20 -.16 12,410 12,700 12,410 380,602 4,771,020,690
현대해상 (001450) 23,050 100 .44 22,950 23,100 22,800 115,823 2,661,226,475
BYC (001460) 26,650 -250 -.93 26,500 27,200 26,500 354 9,516,200
BYC우 (001465) 12,500 -100 -.79 12,600 12,600 12,470 352 4,420,900
삼부토건 (001470) 414 10 2.48 405 433 404 8,275,447 3,470,010,739
현대차증권 (001500) 5,780 20 .35 5,760 5,810 5,760 137,940 798,035,480
SK증권 (001510) 466 1 .22 465 466 464 395,901 184,125,928
SK증권우 (001515) 1,683 -1 -.06 1,650 1,696 1,650 11,395 19,189,622
동양 (001520) 589 -3 -.51 593 599 589 229,256 135,698,951
동양우 (001525) 4,055 -10 -.25 4,080 4,100 4,055 426 1,734,065
동양2우B (001527) 8,170 120 1.49 8,110 8,170 7,910 1,045 8,428,770
DI동일 (001530) 44,950 -100 -.22 45,700 45,700 44,350 58,692 2,631,381,725
조비 (001550) 10,350 -70 -.67 10,410 10,410 10,310 3,743 38,677,570
제일연마 (001560) 8,950 230 2.64 8,810 8,950 8,730 3,783 33,259,720
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 493 2 .41 496 496 485 58,447 28,579,869
종근당홀딩스 (001630) 43,150 -50 -.12 43,650 43,650 42,850 3,891 168,144,525
대상 (001680) 25,150 -350 -1.37 25,650 26,100 25,000 143,030 3,641,093,800
대상우 (001685) 18,010 410 2.33 17,740 18,050 17,630 15,335 274,534,500
신영증권 (001720) 80,700 -100 -.12 80,800 82,700 80,100 9,308 756,131,550
SK네트웍스 (001740) 4,395 0 0 4,385 4,430 4,375 186,988 821,726,079
한양증권 (001750) 12,100 -10 -.08 12,150 12,300 12,090 19,100 232,820,260
한양증권우 (001755) 12,710 -90 -.7 13,300 13,300 12,680 2,612 33,312,110
SHD (001770) 14,990 90 .6 14,900 15,000 14,830 3,988 59,500,520
알루코 (001780) 2,200 -25 -1.12 2,225 2,230 2,200 127,163 280,958,338
대한제당 (001790) 2,825 -115 -3.91 2,940 2,940 2,815 222,077 639,809,707
대한제당우 (001795) 2,305 -55 -2.33 2,360 2,365 2,295 22,234 51,679,260
오리온홀딩스 (001800) 15,870 80 .51 15,790 15,980 15,700 73,456 1,162,124,550
삼화콘덴서 (001820) 27,750 -850 -2.97 28,200 28,400 27,750 33,075 922,796,975
KISCO홀딩스 (001940) 19,740 0 0 19,740 19,880 19,590 5,921 116,943,215
코오롱 (002020) 24,950 -850 -3.29 26,100 26,100 24,200 248,620 6,173,197,075
코오롱우 (002025) 14,930 -460 -2.99 15,490 15,770 14,870 7,350 110,603,940
아세아 (002030) 267,500 -500 -.19 269,500 269,500 265,000 1,052 280,967,500
비비안 (002070) 779 1 .13 778 796 774 114,662 89,559,758
경농 (002100) 9,090 -110 -1.2 9,220 9,220 9,020 16,757 152,534,660
고려산업 (002140) 2,720 5 .18 2,690 2,780 2,690 102,212 279,488,361
도화엔지니어링 (002150) 6,540 -20 -.3 6,600 6,640 6,540 14,385 94,457,260
삼양통상 (002170) 47,600 -250 -.52 48,050 48,750 47,600 3,248 155,852,750
한국수출포장 (002200) 2,745 10 .37 2,735 2,745 2,725 28,179 77,031,955
동성제약 (002210) 3,815 -25 -.65 3,840 3,840 3,775 36,755 139,567,510
한일철강 (002220) 1,864 -1 -.05 1,865 1,881 1,845 14,389 26,633,381
고려제강 (002240) 17,570 60 .34 17,600 17,600 17,350 12,027 209,527,325
아세아제지 (002310) 7,240 -10 -.14 7,250 7,270 7,210 67,968 491,665,780
한진 (002320) 19,510 -210 -1.06 19,720 19,740 19,510 10,797 211,723,880
넥센타이어 (002350) 5,500 60 1.1 5,450 5,550 5,410 189,075 1,038,995,550
넥센타이어1우B (002355) 2,825 -25 -.88 2,785 2,825 2,785 3,809 10,685,920
SH에너지화학 (002360) 466 7 1.53 461 474 458 192,766 89,995,997
KCC (002380) 282,000 7500 2.73 276,000 284,500 275,000 27,728 7,833,947,250
한독 (002390) 11,420 130 1.15 11,230 11,470 11,210 14,959 169,811,570
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,040 90 1.82 4,970 5,150 4,970 2,879 14,451,175
삼익악기 (002450) 1,167 -3 -.26 1,170 1,174 1,156 99,428 115,609,624
HS화성 (002460) 9,560 20 .21 9,500 9,840 9,460 16,507 158,717,460
조흥 (002600) 165,800 1300 .79 165,900 165,900 164,000 6 991,800
제일파마홀딩스 (002620) 7,600 0 0 7,570 7,660 7,520 16,488 125,172,470
오리엔트바이오 (002630) 1,370 -10 -.72 1,340 1,400 1,272 8,233,358 10,988,610,063
동일제강 (002690) 1,233 6 .49 1,217 1,242 1,216 11,598 14,195,912
신일전자 (002700) 1,501 2 .13 1,499 1,520 1,485 229,143 345,492,100
TCC스틸 (002710) 26,400 -700 -2.58 27,700 27,700 26,250 93,045 2,472,936,950
국제약품 (002720) 4,665 20 .43 4,600 4,695 4,590 62,570 291,296,020
보락 (002760) 1,054 7 .67 1,047 1,058 1,039 114,860 120,378,662
진흥기업 (002780) 746 -8 -1.06 754 756 746 180,452 135,276,171
진흥기업우B (002785) 3,140 10 .32 3,135 3,230 3,135 231 735,100
진흥기업2우B (002787) 9,700 100 1.04 9,720 9,720 9,530 399 3,802,830
아모레G (002790) 21,450 50 .23 21,550 21,650 21,400 52,755 1,134,441,525
아모레G우 (002795) 9,220 40 .44 9,180 9,230 9,180 4,787 44,080,775
아모레G3우(전환) (00279K) 18,100 0 0 18,010 18,190 17,960 12,613 227,274,700
삼영무역 (002810) 13,550 50 .37 13,500 13,620 13,440 14,516 195,861,140
SUN&L (002820) 2,760 -10 -.36 2,770 2,770 2,745 624 1,726,775
미원상사 (002840) 183,500 2500 1.38 181,100 183,500 181,100 778 141,889,350
신풍 (002870) 1,272 -34 -2.6 1,306 1,307 1,260 269,835 345,480,585
대유에이텍 (002880) 911 -12 -1.3 927 927 910 21,783 19,933,803
TYM (002900) 4,645 0 0 4,645 4,690 4,555 91,114 421,628,330
유성기업 (002920) 1,832 1 .05 1,830 1,839 1,830 11,361 20,799,270
한국쉘석유 (002960) 335,500 19000 6 319,000 340,500 316,500 13,264 4,398,728,000
금호건설 (002990) 2,635 -10 -.38 2,640 2,670 2,605 26,112 68,425,869
금호건설우 (002995) 12,050 -250 -2.03 12,010 12,120 12,010 2,266 27,269,920
부광약품 (003000) 4,590 -65 -1.4 4,650 4,675 4,590 86,837 401,206,772
혜인 (003010) 4,985 25 .5 4,970 5,020 4,940 32,464 161,901,467
세아제강지주 (003030) 250,000 -7000 -2.72 254,500 256,500 247,000 11,869 2,991,352,750
에이프로젠바이오로직스 (003060) 804 4 .5 800 832 785 625,640 509,982,386
코오롱글로벌 (003070) 8,700 -90 -1.02 8,790 8,820 8,660 15,241 132,900,390
코오롱글로벌우 (003075) 15,200 10 .07 14,880 15,430 14,880 877 13,257,250
성보화학 (003080) 2,460 30 1.23 2,440 2,470 2,425 36,840 89,959,115
대웅 (003090) 19,790 120 .61 19,480 19,980 19,410 17,550 347,433,850
일성아이에스 (003120) 15,240 10 .07 15,230 15,240 15,120 6,820 103,530,160
디아이 (003160) 15,090 150 1 14,940 15,340 14,600 624,173 9,365,158,145
일신방직 (003200) 8,120 90 1.12 8,000 8,150 7,950 22,504 180,463,685
대원제약 (003220) 13,930 -40 -.29 13,980 14,040 13,930 65,760 918,275,270
삼양식품 (003230) 888,000 -29000 -3.16 910,000 915,000 888,000 30,522 27,432,452,000
태광산업 (003240) 709,000 -44000 -5.84 753,000 754,000 702,000 1,574 1,137,079,000
흥아해운 (003280) 1,785 158 9.71 1,627 1,897 1,623 29,178,485 52,647,132,578
한일홀딩스 (003300) 14,000 0 0 14,000 14,200 13,950 73,259 1,026,600,375
한국화장품제조 (003350) 52,400 1900 3.76 50,500 52,600 50,000 106,701 5,521,395,300
유화증권 (003460) 2,320 5 .22 2,315 2,325 2,310 37,999 88,001,865
유화증권우 (003465) 2,315 5 .22 2,270 2,315 2,270 10,138 23,416,510
유안타증권 (003470) 2,820 -25 -.88 2,810 2,845 2,805 268,425 756,245,742
유안타증권우 (003475) 3,040 -20 -.65 3,060 3,060 3,027 80,276 243,728,191
한진중공업홀딩스 (003480) 3,560 15 .42 3,600 3,600 3,505 31,486 111,749,170
대한항공 (003490) 22,300 -100 -.45 22,400 22,450 22,200 656,854 14,645,423,900
대한항공우 (003495) 21,750 -50 -.23 21,800 21,950 21,700 836 18,193,950
영진약품 (003520) 1,977 -3 -.15 1,980 1,983 1,954 101,475 199,916,404
한화투자증권 (003530) 3,485 35 1.01 3,475 3,520 3,460 468,569 1,632,433,145
한화투자증권우 (003535) 5,850 -20 -.34 5,800 5,890 5,800 7,423 43,382,460
대신증권 (003540) 17,270 20 .12 17,300 17,410 17,270 335,105 5,809,880,895
대신증권우 (003545) 16,110 -10 -.06 16,150 16,240 16,110 352,526 5,693,838,660
대신증권2우B (003547) 15,580 -20 -.13 15,580 15,705 15,560 119,011 1,860,952,620
LG (003550) 69,700 0 0 69,500 69,900 69,300 155,051 10,801,199,400
LG우 (003555) 57,300 100 .17 57,200 57,600 57,100 11,267 646,210,050
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 33,550 -550 -1.61 34,300 34,300 33,300 74,378 2,514,090,450
HLB글로벌 (003580) 3,415 450 15.18 3,010 3,440 3,000 1,259,530 4,087,282,786
방림 (003610) 3,700 0 0 3,670 3,700 3,490 200,028 714,854,805
KG모빌리티 (003620) 3,780 -5 -.13 3,785 3,820 3,730 141,501 532,853,801
미창석유 (003650) 99,700 -1800 -1.77 99,700 103,000 99,200 2,060 207,091,100
포스코퓨처엠 (003670) 136,500 -1200 -.87 138,400 139,200 135,700 159,769 21,874,553,650
한성기업 (003680) 4,840 5 .1 4,790 4,840 4,770 10,567 50,763,085
코리안리 (003690) 8,140 30 .37 8,110 8,170 8,080 192,918 1,568,197,175
삼영 (003720) 4,000 -15 -.37 4,015 4,055 3,980 122,224 489,715,991
진양산업 (003780) 7,310 -110 -1.48 7,310 7,590 7,220 165,191 1,226,480,995
대한화섬 (003830) 112,000 -500 -.44 113,300 113,300 111,900 195 21,874,400
보령 (003850) 9,380 -20 -.21 9,400 9,520 9,320 84,011 792,154,985
남양유업 (003920) 70,800 -1100 -1.53 72,100 72,100 70,800 7,707 548,955,050
남양유업우 (003925) 37,050 -100 -.27 37,150 37,750 36,700 3,678 135,892,625
사조대림 (003960) 40,300 -500 -1.23 40,600 40,900 40,250 16,194 654,130,100
롯데정밀화학 (004000) 40,850 -150 -.37 40,600 41,150 40,500 31,803 1,294,850,925
현대제철 (004020) 29,500 700 2.43 28,900 30,050 28,800 534,425 15,732,263,975
SG세계물산 (004060) 321 6 1.9 315 323 315 241,123 77,150,245
신흥 (004080) 14,650 30 .21 14,620 14,660 14,580 3,439 50,359,420
한국석유 (004090) 12,840 10 .08 12,750 12,980 12,680 65,755 845,348,225
태양금속 (004100) 2,660 50 1.92 2,600 2,670 2,530 328,906 864,756,941
태양금속우 (004105) 4,350 110 2.59 4,200 4,350 4,200 9,209 39,254,330
동방 (004140) 2,230 10 .45 2,220 2,290 2,180 236,175 530,043,399
한솔홀딩스 (004150) 2,510 0 0 2,505 2,510 2,485 15,707 39,215,595
신세계 (004170) 146,600 -100 -.07 147,200 149,900 146,000 20,292 2,990,174,050
NPC (004250) 3,940 15 .38 3,890 3,970 3,880 19,858 78,007,719
NPC우 (004255) 2,390 -30 -1.24 2,385 2,420 2,385 465 1,113,835
남성 (004270) 1,071 -9 -.83 1,089 1,089 1,070 34,109 36,711,878
현대약품 (004310) 3,235 5 .15 3,215 3,270 3,205 15,950 51,610,092
세방 (004360) 11,680 30 .26 11,650 11,690 11,590 12,093 140,862,400
세방우 (004365) 7,670 20 .26 7,630 7,770 7,540 16,632 127,104,510
농심 (004370) 421,000 -7000 -1.64 435,000 435,000 418,500 26,031 11,020,215,000
삼익THK (004380) 11,320 -50 -.44 11,380 11,630 11,220 463,787 5,282,261,950
서울식품 (004410) 143 3 2.14 140 145 140 2,469,756 352,340,852
서울식품우 (004415) 1,208 5 .42 1,198 1,220 1,197 8,128 9,748,472
송원산업 (004430) 13,070 0 0 13,010 13,300 12,960 68,374 894,788,055
삼일씨엔에스 (004440) 4,090 -10 -.24 4,100 4,185 4,025 22,398 92,148,745
삼화왕관 (004450) 30,700 -50 -.16 30,650 31,150 30,650 558 17,235,450
세방전지 (004490) 69,200 500 .73 68,700 70,000 67,700 28,432 1,964,926,100
깨끗한나라 (004540) 2,270 -10 -.44 2,320 2,320 2,245 112,272 254,100,075
깨끗한나라우 (004545) 11,710 -190 -1.6 11,900 11,990 11,700 289 3,382,080
현대비앤지스틸 (004560) 12,810 -50 -.39 12,900 12,930 12,600 29,276 373,850,590
삼천리 (004690) 89,900 600 .67 89,400 90,000 89,400 3,192 286,408,450
조광피혁 (004700) 51,200 -1000 -1.92 52,100 52,200 51,200 1,539 79,172,800
한솔테크닉스 (004710) 4,185 -30 -.71 4,195 4,270 4,175 45,545 191,225,830
팜젠사이언스 (004720) 4,085 -5 -.12 4,035 4,110 4,025 12,777 51,884,146
써니전자 (004770) 2,180 0 0 2,155 2,195 2,100 459,627 986,867,578
효성 (004800) 47,200 -700 -1.46 47,400 47,900 47,200 10,820 513,384,675
덕성 (004830) 6,980 -770 -9.94 7,830 8,370 6,980 3,845,820 29,310,706,020
덕성우 (004835) 10,650 -750 -6.58 11,420 11,940 10,500 74,236 820,808,465
DRB동일 (004840) 4,095 -45 -1.09 4,140 4,140 4,060 22,355 91,707,680
티웨이홀딩스 (004870) 695 -2 -.29 690 700 683 217,942 151,236,841
동일산업 (004890) 40,000 -100 -.25 39,950 40,600 39,950 454 18,226,950
조광페인트 (004910) 5,700 -50 -.87 5,780 5,800 5,700 8,460 48,466,010
씨아이테크 (004920) 1,039 9 .87 1,030 1,039 1,019 84,895 87,044,445
한신공영 (004960) 6,200 -80 -1.27 6,280 6,280 6,190 27,352 169,997,460
신라교역 (004970) 8,790 20 .23 8,750 8,870 8,710 13,687 119,983,680
성신양회 (004980) 7,220 0 0 7,220 7,230 7,170 11,636 83,862,410
성신양회우 (004985) 10,740 0 0 10,840 10,840 10,700 260 2,791,070
롯데지주 (004990) 23,250 0 0 23,250 23,350 23,150 45,158 1,048,554,275
롯데지주우 (00499K) 27,100 100 .37 26,950 27,250 26,500 5,650 149,948,150
휴스틸 (005010) 5,730 -270 -4.5 5,960 6,000 5,500 3,714,604 21,180,148,255
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 47,500 -550 -1.14 48,350 48,400 47,450 184,201 8,792,662,850
SGC에너지 (005090) 22,700 0 0 22,700 22,800 22,500 20,561 465,316,475
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 97,500 -700 -.71 98,700 99,400 96,900 37,900 3,705,686,600
녹십자홀딩스 (005250) 13,670 -60 -.44 13,730 13,850 13,650 26,528 364,597,065
녹십자홀딩스2우 (005257) 20,750 -450 -2.12 20,800 20,950 20,750 144 3,090,950
롯데칠성 (005300) 112,200 300 .27 112,100 114,000 111,900 13,879 1,564,839,100
롯데칠성우 (005305) 65,600 -300 -.46 65,900 66,000 65,300 1,742 114,256,800
온타이드 (005320) 445 -1 -.22 446 450 438 75,687 33,586,535
모나미 (005360) 2,010 5 .25 2,005 2,020 2,000 32,100 64,401,398
현대차 (005380) 213,000 8000 3.9 204,500 216,000 203,500 1,212,302 257,145,646,750
현대차우 (005385) 153,300 2900 1.93 151,100 154,800 150,500 68,386 10,482,477,300
현대차2우B (005387) 157,200 3700 2.41 154,500 158,400 153,500 95,559 15,010,600,550
현대차3우B (005389) 153,500 3200 2.13 151,200 154,600 150,300 14,683 2,250,568,250
신성통상 (005390) 2,155 -5 -.23 2,190 2,190 2,150 43,739 94,466,470
코스모화학 (005420) 18,010 -280 -1.53 18,250 18,680 18,010 66,556 1,209,254,370
한국공항 (005430) 50,500 -200 -.39 50,700 50,800 50,000 12,473 626,984,100
현대지에프홀딩스 (005440) 5,300 -30 -.56 5,280 5,350 5,255 77,918 412,634,950
POSCO홀딩스 (005490) 308,500 -17500 -5.37 318,500 319,000 307,000 480,012 148,852,857,068
삼진제약 (005500) 17,700 10 .06 17,720 17,810 17,640 9,199 162,765,750
SPC삼립 (005610) 57,500 4300 8.08 55,800 58,000 55,000 140,590 7,959,758,050
삼영전자 (005680) 9,880 -40 -.4 9,920 9,990 9,840 14,380 142,163,800
파미셀 (005690) 11,570 140 1.22 11,470 12,250 11,470 3,252,270 38,697,715,340
넥센 (005720) 4,640 125 2.77 4,475 4,640 4,475 57,613 263,299,770
넥센우 (005725) 3,130 -40 -1.26 3,110 3,160 3,110 115 357,980
크라운해태홀딩스 (005740) 5,410 20 .37 5,430 5,480 5,390 5,209 28,255,660
크라운해태홀딩스우 (005745) 7,790 110 1.43 7,680 7,790 7,680 59 457,280
대림B&Co (005750) 3,970 0 0 3,940 3,990 3,875 10,464 41,453,835
신영와코루 (005800) 10,220 20 .2 10,300 10,300 10,110 6,162 62,610,280
풍산홀딩스 (005810) 28,550 -200 -.7 28,550 29,000 28,400 24,697 709,478,500
원림 (005820) 13,920 -40 -.29 13,850 13,960 13,790 1,201 16,613,210
DB손해보험 (005830) 98,100 400 .41 97,300 98,500 97,100 258,476 25,325,245,406
에스엘 (005850) 38,900 900 2.37 38,550 40,500 38,100 455,362 17,926,374,600
휴니드 (005870) 10,530 2190 26.26 8,600 10,840 8,390 11,551,429 119,827,861,865
대한해운 (005880) 1,705 37 2.22 1,667 1,749 1,667 5,733,923 9,797,163,652
삼성전자 (005930) 60,500 -1200 -1.94 61,200 61,600 60,500 14,088,094 860,212,862,100
삼성전자우 (005935) 49,700 -1000 -1.97 50,600 50,600 49,700 1,694,274 84,837,387,025
NH투자증권 (005940) 14,770 -80 -.54 14,810 14,990 14,680 611,056 9,021,154,720
NH투자증권우 (005945) 13,330 40 .3 13,330 13,380 13,290 103,646 1,382,387,465
이수화학 (005950) 6,100 -70 -1.13 6,200 6,200 6,060 38,317 234,108,800
동부건설 (005960) 3,480 -45 -1.28 3,500 3,620 3,480 14,928 52,262,525
동부건설우 (005965) 18,200 -140 -.76 18,340 18,340 18,200 93 1,694,000
동원산업 (006040) 37,800 -200 -.53 37,600 38,150 37,500 11,652 440,115,625
화승인더 (006060) 4,950 -190 -3.7 5,140 5,160 4,850 486,622 2,416,650,441
사조오양 (006090) 8,260 -160 -1.9 8,390 8,420 8,260 13,087 108,757,015
삼아알미늄 (006110) 28,300 -300 -1.05 28,650 28,900 28,050 26,207 742,111,700
SK디스커버리 (006120) 40,650 -350 -.85 41,000 41,100 40,400 20,526 837,890,450
SK디스커버리우 (006125) 33,800 -100 -.29 33,950 35,500 33,150 6,770 230,885,300
한국전자홀딩스 (006200) 703 -2 -.28 709 709 693 33,477 23,371,519
제주은행 (006220) 7,900 100 1.28 7,800 7,910 7,750 59,947 470,529,500
LS (006260) 116,300 -200 -.17 117,600 118,300 115,900 102,408 11,981,807,550
녹십자 (006280) 132,000 0 0 131,600 134,700 131,100 24,960 3,310,271,250
대원전선 (006340) 2,890 -15 -.52 2,910 2,940 2,890 387,474 1,126,827,430
대원전선우 (006345) 3,760 10 .27 3,785 3,800 3,750 39,584 149,625,845
GS건설 (006360) 17,440 -140 -.8 17,550 17,680 17,420 162,567 2,844,925,840
대구백화점 (006370) 8,440 440 5.5 8,000 8,610 8,000 78,206 657,526,765
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,380 10 .07 14,370 14,470 14,300 6,905 99,226,765
삼성SDI (006400) 201,500 1000 .5 201,000 203,000 197,600 280,163 56,277,027,400
삼성SDI우 (006405) 119,600 -400 -.33 120,300 121,000 119,400 12,708 1,523,120,950
인스코비 (006490) 1,327 -12 -.9 1,350 1,414 1,326 426,360 578,292,770
대림통상 (006570) 2,305 -35 -1.5 2,340 2,340 2,280 10,262 23,620,570
대한유화 (006650) 95,700 -3300 -3.33 98,100 100,300 95,400 25,390 2,452,983,600
삼성공조 (006660) 16,610 -560 -3.26 16,820 17,520 16,560 513,837 8,690,775,610
영풍제지 (006740) 995 1 .1 998 998 991 48,061 47,743,769
미래에셋증권 (006800) 9,760 -30 -.31 9,720 9,930 9,720 382,531 3,753,633,580
미래에셋증권우 (006805) 4,775 -25 -.52 4,800 4,815 4,760 16,061 76,746,609
미래에셋증권2우B (00680K) 4,290 35 .82 4,255 4,295 4,255 359,414 1,540,940,763
AK홀딩스 (006840) 10,340 -10 -.1 10,350 10,390 10,300 2,006 20,691,650
신송홀딩스 (006880) 7,010 60 .86 6,910 7,130 6,910 66,889 471,377,615
태경케미컬 (006890) 11,730 -20 -.17 11,740 11,780 11,650 12,024 140,831,290
우성 (006980) 14,380 60 .42 14,470 14,820 14,320 3,476 50,455,235
GS리테일 (007070) 15,000 -140 -.92 15,170 15,250 14,870 146,637 2,204,742,725
일신석재 (007110) 1,951 -7 -.36 1,958 1,976 1,943 475,631 930,964,877
미래아이앤지 (007120) 781 2 .26 783 790 777 64,005 50,139,544
사조산업 (007160) 33,800 -150 -.44 34,100 34,200 33,700 5,639 191,249,075
벽산 (007210) 2,155 5 .23 2,130 2,155 2,110 134,824 287,738,926
한국특강 (007280) 1,740 7 .4 1,733 1,749 1,730 52,530 91,279,331
오뚜기 (007310) 415,500 -11000 -2.58 424,000 426,000 415,500 4,761 1,994,251,500
DN오토모티브 (007340) 21,900 450 2.1 21,250 22,100 21,250 65,888 1,436,814,300
에이프로젠 (007460) 767 11 1.46 757 799 755 2,158,652 1,681,879,782
샘표 (007540) 42,050 100 .24 41,700 43,300 41,700 1,279 53,836,000
일양약품 (007570) 10,150 -590 -5.49 10,700 10,910 10,150 197,721 2,053,746,530
일양약품우 (007575) 12,000 20 .17 12,220 12,220 11,970 1,218 14,696,120
동방아그로 (007590) 6,020 0 0 6,030 6,040 6,010 1,430 8,609,990
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 37,950 -1850 -4.65 39,650 39,800 37,650 1,102,128 42,229,869,050
국도화학 (007690) 30,250 500 1.68 29,800 30,400 29,800 6,014 181,634,900
F&F홀딩스 (007700) 12,330 -170 -1.36 12,260 12,490 12,260 6,917 85,413,070
코리아써키트 (007810) 12,720 290 2.33 12,770 13,850 12,360 1,533,716 20,275,626,580
코리아써우 (007815) 6,040 70 1.17 5,900 6,550 5,900 16,753 103,405,235
코리아써키트2우B (00781K) 5,430 30 .56 5,490 5,490 5,250 685 3,725,820
서연 (007860) 8,180 -40 -.49 8,200 8,490 7,995 462,424 3,787,949,110
TP (007980) 1,350 -3 -.22 1,356 1,375 1,343 94,590 128,075,897
사조동아원 (008040) 1,062 23 2.21 1,040 1,079 1,039 891,114 949,008,920
대덕 (008060) 7,170 70 .99 7,150 7,180 7,120 112,836 807,630,170
대덕1우 (00806K) 7,390 90 1.23 7,370 7,600 7,260 221 1,630,250
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,090 140 2.83 5,050 5,180 4,950 47,909 242,963,775
NI스틸 (008260) 3,410 -30 -.87 3,450 3,450 3,395 68,979 234,928,155
남선알미늄 (008350) 1,428 31 2.22 1,404 1,440 1,390 951,482 1,353,547,202
남선알미우 (008355) 14,810 310 2.14 15,000 15,400 14,810 1,291 19,448,790
문배철강 (008420) 2,510 -15 -.59 2,525 2,555 2,510 103,122 260,180,575
서흥 (008490) 15,310 80 .53 15,390 15,810 15,190 37,819 584,000,570
일정실업 (008500) 10,960 -150 -1.35 11,110 11,300 10,880 3,287 36,492,340
윌비스 (008600) 327 -140 -29.98 356 394 327 12,271,988 4,317,516,351
아남전자 (008700) 1,550 2 .13 1,685 1,688 1,549 3,339,942 5,420,959,633
율촌화학 (008730) 29,700 950 3.3 29,000 30,200 28,750 98,519 2,900,719,475
호텔신라 (008770) 40,850 700 1.74 40,500 41,900 40,350 158,449 6,509,541,325
호텔신라우 (008775) 34,050 200 .59 34,500 34,700 33,850 3,371 114,964,100
금비 (008870) 55,300 -600 -1.07 55,900 56,100 55,100 678 37,714,500
한미사이언스 (008930) 28,200 -200 -.7 28,200 28,400 28,050 26,405 744,347,500
동양철관 (008970) 1,111 -96 -7.95 1,230 1,240 1,109 33,013,615 38,453,456,221
KCTC (009070) 3,790 60 1.61 3,750 3,880 3,720 85,613 325,964,035
경인전자 (009140) 18,820 30 .16 18,790 18,880 18,510 2,551 47,848,685
삼성전기 (009150) 137,600 -900 -.65 138,500 140,900 137,600 127,611 17,730,382,400
삼성전기우 (009155) 61,600 0 0 61,800 61,900 61,200 1,177 72,441,100
SIMPAC (009160) 3,935 -15 -.38 3,940 4,000 3,920 21,224 83,636,930
한솔로지스틱스 (009180) 2,335 20 .86 2,320 2,345 2,295 143,405 332,269,344
대양금속 (009190) 1,401 -9 -.64 1,406 1,434 1,387 169,606 238,753,005
무림페이퍼 (009200) 2,045 0 0 2,040 2,055 2,035 54,939 112,110,698
한샘 (009240) 43,750 500 1.16 43,250 43,850 43,000 19,380 844,101,675
신원 (009270) 1,271 -35 -2.68 1,307 1,320 1,268 724,700 934,858,740
광동제약 (009290) 5,490 -10 -.18 5,510 5,550 5,480 30,887 170,089,125
참엔지니어링 (009310) 294 1 .34 293 307 288 543,086 160,447,237
아진전자부품 (009320) 1,004 -3 -.3 1,007 1,008 1,000 16,870 16,934,999
태영건설 (009410) 2,885 -330 -10.26 3,210 3,260 2,885 1,444,596 4,392,724,305
태영건설우 (009415) 6,160 -930 -13.12 6,660 6,660 6,160 40,233 257,139,690
한올바이오파마 (009420) 28,700 150 .53 28,800 29,400 28,450 381,433 11,041,080,700
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 75,200 -900 -1.18 76,400 77,900 75,000 68,811 5,221,036,000
한창제지 (009460) 691 2 .29 689 694 679 164,878 112,570,529
삼화전기 (009470) 36,550 -600 -1.62 37,100 37,350 36,400 29,383 1,079,433,500
HD한국조선해양 (009540) 211,000 -2500 -1.17 211,500 213,500 209,000 101,445 21,370,269,000
무림P&P (009580) 2,870 -30 -1.03 2,860 2,900 2,860 97,710 280,283,730
모토닉 (009680) 9,320 100 1.08 9,170 9,360 9,170 36,357 338,252,755
삼정펄프 (009770) 25,450 -100 -.39 25,550 25,800 25,050 19,134 485,528,125
플레이그램 (009810) 317 -2 -.63 316 319 310 364,489 114,082,851
한화솔루션 (009830) 19,900 20 .1 20,050 20,250 19,900 568,237 11,380,565,990
한화솔루션우 (009835) 18,110 -150 -.82 18,400 18,410 18,110 3,830 69,768,595
명신산업 (009900) 9,010 150 1.69 8,860 9,140 8,830 228,462 2,062,116,140
영원무역홀딩스 (009970) 93,800 -2900 -3 95,800 96,800 93,400 10,798 1,020,018,100
한국내화 (010040) 2,150 -25 -1.15 2,165 2,165 2,145 5,802 12,496,755
OCI홀딩스 (010060) 76,000 -200 -.26 76,700 78,100 76,000 41,374 3,179,061,700
한국무브넥스 (010100) 4,815 315 7 4,520 4,925 4,430 1,385,354 6,637,367,759
LS ELECTRIC (010120) 190,900 -4200 -2.15 193,400 194,900 190,700 246,281 47,480,206,000
고려아연 (010130) 819,000 -29000 -3.42 840,000 848,000 819,000 13,716 11,326,228,500
삼성중공업 (010140) 14,670 90 .62 14,600 14,740 14,480 4,698,983 68,709,950,235
우진아이엔에스 (010400) 2,760 -50 -1.78 2,775 2,795 2,750 4,422 12,279,410
한솔PNS (010420) 1,175 -27 -2.25 1,192 1,193 1,171 40,986 48,405,665
에스엠벡셀 (010580) 1,224 3 .25 1,234 1,234 1,202 28,617 34,899,650
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 105,200 -1600 -1.5 106,500 107,000 102,900 173,608 18,096,320,100
진양폴리 (010640) 5,650 -110 -1.91 5,670 5,850 5,570 58,992 337,520,820
화천기계 (010660) 3,040 10 .33 3,015 3,090 3,005 65,854 199,497,052
화신 (010690) 8,660 910 11.74 7,760 8,800 7,720 2,909,731 24,855,778,300
평화홀딩스 (010770) 6,780 710 11.7 5,950 7,010 5,800 1,705,309 11,334,025,305
아이에스동서 (010780) 16,860 80 .48 16,670 17,000 16,670 19,545 329,037,710
퍼스텍 (010820) 3,685 75 2.08 3,610 3,755 3,570 1,185,041 4,383,836,764
S-Oil (010950) 57,700 -300 -.52 57,700 58,200 57,700 93,123 5,385,026,050
S-Oil우 (010955) 37,900 -250 -.66 38,250 38,250 37,850 2,669 101,476,400
삼호개발 (010960) 3,070 -5 -.16 3,075 3,085 3,060 19,078 58,550,395
진원생명과학 (011000) 2,085 15 .72 2,065 2,150 2,065 195,887 408,221,870
LG이노텍 (011070) 163,700 500 .31 163,200 163,900 162,000 62,809 10,259,286,200
에넥스 (011090) 513 -3 -.58 511 516 511 32,793 16,813,226
CJ씨푸드 (011150) 3,165 -45 -1.4 3,220 3,235 3,155 227,925 727,806,363
CJ씨푸드1우 (011155) 16,200 200 1.25 16,070 16,500 16,070 248 4,006,500
롯데케미칼 (011170) 67,900 -1400 -2.02 69,500 70,200 67,600 59,865 4,091,175,300
HMM (011200) 20,350 510 2.57 19,830 20,550 19,740 2,362,012 47,356,706,400
현대위아 (011210) 48,500 2650 5.78 46,350 49,200 45,950 215,151 10,294,945,900
삼화전자 (011230) 4,335 150 3.58 4,160 4,340 4,070 148,797 627,190,055
태림포장 (011280) 2,045 10 .49 2,030 2,050 2,020 64,705 131,657,035
성안머티리얼스 (011300) 596 0 0 595 618 582 497,293 295,997,541
유니켐 (011330) 1,396 -20 -1.41 1,404 1,449 1,381 107,390 151,964,489
부산산업 (011390) 68,400 -1300 -1.87 69,300 69,400 68,000 6,876 471,613,700
갤럭시아에스엠 (011420) 1,963 -8 -.41 1,964 1,993 1,959 94,908 186,950,402
한농화성 (011500) 16,580 0 0 16,610 16,820 16,440 143,025 2,384,748,320
와이투솔루션 (011690) 2,345 20 .86 2,310 2,350 2,260 179,384 411,810,850
한신기계 (011700) 3,010 -5 -.17 2,965 3,015 2,950 46,856 139,946,581
현대코퍼레이션 (011760) 24,100 800 3.43 23,200 24,300 23,200 79,346 1,905,033,525
금호석유 (011780) 119,200 3500 3.03 119,300 119,900 115,300 150,086 17,808,573,300
금호석유우 (011785) 53,600 1100 2.1 52,600 53,700 52,200 5,602 297,334,000
SKC (011790) 119,200 -1900 -1.57 120,900 121,400 119,200 156,613 18,775,441,700
STX (011810) 4,010 115 2.95 3,865 4,250 3,825 253,540 1,018,198,594
신성이엔지 (011930) 1,210 -28 -2.26 1,238 1,244 1,210 473,525 580,903,123
DB (012030) 1,351 -28 -2.03 1,385 1,385 1,346 188,080 255,330,458
영흥 (012160) 399 1 .25 397 401 394 22,692 9,004,118
아센디오 (012170) 3,525 315 9.81 3,500 3,810 3,320 2,266,435 8,027,232,534
계양전기 (012200) 1,493 8 .54 1,549 1,549 1,480 41,227 62,199,811
계양전기우 (012205) 3,360 -20 -.59 3,340 3,400 3,340 505 1,698,350
영화금속 (012280) 785 -16 -2 801 804 768 460,565 358,583,190
경동인베스트 (012320) 64,500 -2000 -3.01 67,600 69,250 64,000 13,268 884,778,000
현대모비스 (012330) 279,500 13000 4.88 268,500 281,000 266,500 377,410 104,976,554,750
한화에어로스페이스 (012450) 675,000 47000 7.48 637,000 684,000 636,000 726,087 483,209,912,000
더존비즈온 (012510) 59,200 1100 1.89 58,300 60,300 57,100 417,155 24,719,056,900
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,015 45 1.52 2,970 3,015 2,970 43,479 130,447,629
HDC (012630) 14,530 40 .28 14,490 14,550 14,350 91,550 1,321,863,450
모나리자 (012690) 2,805 -10 -.36 2,805 2,860 2,800 77,673 218,933,198
에스원 (012750) 62,500 1200 1.96 60,900 62,900 60,900 38,033 2,370,146,833
대창 (012800) 1,403 32 2.33 1,373 1,417 1,353 838,108 1,172,419,941
세우글로벌 (013000) 1,220 -8 -.65 1,230 1,237 1,212 41,880 51,149,101
일성건설 (013360) 3,030 -45 -1.46 3,010 3,140 2,915 917,401 2,754,499,440
화승코퍼레이션 (013520) 1,747 -2 -.11 1,737 1,764 1,737 15,277 26,684,686
디와이 (013570) 4,000 95 2.43 3,905 4,025 3,905 31,601 125,798,979
계룡건설 (013580) 13,270 -50 -.38 13,200 13,340 13,170 3,904 51,764,540
까뮤이앤씨 (013700) 1,191 -8 -.67 1,185 1,205 1,173 105,340 124,389,993
지엠비코리아 (013870) 3,825 -15 -.39 3,830 3,880 3,805 11,691 44,781,820
지누스 (013890) 19,000 -140 -.73 19,140 19,520 18,900 57,789 1,105,837,585
한익스프레스 (014130) 3,390 40 1.19 3,360 3,400 3,340 12,777 42,949,325
대영포장 (014160) 1,388 28 2.06 1,355 1,389 1,309 633,587 862,539,547
금강공업 (014280) 4,000 -5 -.12 4,005 4,005 3,940 31,899 127,085,645
금강공업우 (014285) 6,380 0 0 6,600 6,600 6,380 65 415,570
영보화학 (014440) 4,380 -10 -.23 4,390 4,430 4,170 89,736 389,273,460
극동유화 (014530) 3,360 5 .15 3,345 3,360 3,335 11,505 38,516,584
태경비케이 (014580) 4,460 45 1.02 4,405 4,495 4,390 56,893 253,067,295
한솔케미칼 (014680) 130,700 -3200 -2.39 132,000 134,000 129,800 70,381 9,228,001,350
사조씨푸드 (014710) 5,200 0 0 5,210 5,310 5,200 28,481 149,324,240
HL D&I (014790) 2,235 0 0 2,235 2,285 2,185 148,580 331,386,855
동원시스템즈 (014820) 36,200 -300 -.82 36,900 36,900 35,750 10,460 376,298,825
동원시스템즈우 (014825) 18,150 -40 -.22 17,950 18,150 17,950 37 664,550
유니드 (014830) 75,400 -1400 -1.82 77,800 77,800 75,200 38,718 2,931,619,000
성문전자 (014910) 1,100 -11 -.99 1,111 1,135 1,100 24,603 27,514,970
성문전자우 (014915) 4,580 60 1.33 4,520 4,595 4,435 164 741,245
인디에프 (014990) 714 14 2 721 721 700 105,770 75,316,278
이스타코 (015020) 1,320 -20 -1.49 1,330 1,360 1,274 729,390 957,705,577
대창단조 (015230) 5,130 -30 -.58 5,190 5,190 5,050 73,510 373,868,185
에이엔피 (015260) 481 1 .21 482 500 480 36,266 17,654,590
예스코홀딩스 (015360) 46,650 50 .11 46,600 47,050 46,500 4,117 192,772,975
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,300 200 .9 22,100 22,400 22,050 926,757 20,624,443,000
일진홀딩스 (015860) 3,630 0 0 3,620 3,665 3,610 16,121 58,518,685
태경산업 (015890) 4,880 55 1.14 4,800 4,885 4,800 31,091 151,007,226
대현 (016090) 2,030 -50 -2.4 2,065 2,075 2,025 68,796 140,081,255
삼성증권 (016360) 46,800 350 .75 46,600 47,450 46,600 125,978 5,916,755,975
KG스틸 (016380) 6,520 -10 -.15 6,530 6,600 6,460 100,473 655,302,425
한세예스24홀딩스 (016450) 4,080 0 0 4,045 4,100 4,045 21,273 86,589,820
환인제약 (016580) 11,530 50 .44 11,480 11,930 11,480 12,736 148,018,900
신대양제지 (016590) 6,930 80 1.17 6,850 6,940 6,830 13,552 93,373,445
DB금융투자 (016610) 5,900 0 0 5,950 5,950 5,880 78,972 466,414,100
대성홀딩스 (016710) 7,040 10 .14 7,030 7,080 7,010 6,167 43,409,300
두올 (016740) 3,095 5 .16 3,095 3,135 3,065 45,220 140,163,705
퍼시스 (016800) 41,300 -1300 -3.05 42,200 42,400 41,100 5,694 235,659,850
웅진 (016880) 859 -5 -.58 859 891 859 309,911 269,621,848
광명전기 (017040) 1,369 -10 -.73 1,380 1,393 1,365 147,546 203,243,454
명문제약 (017180) 1,596 -3 -.19 1,586 1,610 1,585 33,757 53,847,035
우신시스템 (017370) 6,000 -130 -2.12 6,100 6,120 5,990 33,975 204,954,855
서울가스 (017390) 49,050 0 0 49,200 49,200 48,900 1,348 66,083,975
수산중공업 (017550) 1,875 0 0 1,870 1,883 1,870 38,849 72,895,011
SK텔레콤 (017670) 55,800 -500 -.89 56,000 56,200 55,800 327,348 18,290,668,550
현대엘리베이 (017800) 55,100 700 1.29 54,400 55,500 54,200 61,522 3,385,690,100
풀무원 (017810) 16,250 -200 -1.22 16,450 16,590 16,150 80,506 1,314,929,685
DS단석 (017860) 25,400 400 1.6 25,100 25,750 24,800 162,521 4,120,586,050
광전자 (017900) 1,739 5 .29 1,735 1,747 1,726 22,904 39,707,473
E1 (017940) 61,700 -800 -1.28 62,200 62,400 61,500 6,480 400,465,750
한국카본 (017960) 14,790 -160 -1.07 14,970 14,970 14,690 243,562 3,600,180,985
애경산업 (018250) 14,320 160 1.13 14,150 14,500 14,150 43,528 623,341,765
삼성에스디에스 (018260) 120,300 -900 -.74 120,500 121,500 119,100 101,912 12,238,683,650
조일알미늄 (018470) 1,607 -3 -.19 1,603 1,626 1,586 218,030 350,328,700
동원금속 (018500) 1,604 8 .5 1,562 1,625 1,525 489,164 777,519,530
SK가스 (018670) 247,000 -14500 -5.54 257,000 258,000 246,000 13,712 3,429,571,000
한온시스템 (018880) 3,985 -10 -.25 3,990 4,015 3,965 383,201 1,526,461,335
신풍제약 (019170) 8,000 0 0 8,000 8,140 7,910 103,787 834,131,025
신풍제약우 (019175) 12,370 10 .08 12,350 12,480 12,330 785 9,722,970
티에이치엔 (019180) 3,155 45 1.45 3,120 3,210 3,090 263,679 832,020,335
세아특수강 (019440) 13,260 40 .3 13,220 13,310 13,200 7,501 99,267,395
엑시큐어하이트론 (019490) 750 0 0 754 764 716 1,958,330 1,453,941,539
대교 (019680) 2,135 0 0 2,120 2,145 2,105 18,746 39,732,965
대교우B (019685) 1,273 2 .16 1,259 1,274 1,253 3,674 4,647,667
한섬 (020000) 15,510 -290 -1.84 15,730 15,810 15,370 36,034 560,682,065
키다리스튜디오 (020120) 3,315 0 0 3,285 3,370 3,270 70,378 233,583,715
롯데에너지머티리얼즈 (020150) 25,750 -200 -.77 26,000 26,250 25,650 77,492 2,006,767,950
아시아나항공 (020560) 10,560 -50 -.47 10,610 10,620 10,470 117,119 1,234,670,085
일진디스플 (020760) 813 -4 -.49 817 817 791 30,147 24,149,031
서원 (021050) 1,268 10 .79 1,258 1,269 1,248 80,960 102,171,904
코웨이 (021240) 84,900 -2300 -2.64 86,400 88,500 84,500 59,310 5,057,320,800
세원정공 (021820) 7,860 20 .26 8,220 8,220 7,790 7,521 59,013,795
포스코DX (022100) 26,500 -1100 -3.99 27,950 28,000 26,300 995,019 26,706,891,925
삼원강재 (023000) 2,360 10 .43 2,350 2,360 2,330 5,252 12,310,552
MH에탄올 (023150) 5,000 -70 -1.38 5,030 5,120 5,000 7,024 35,391,880
한국종합기술 (023350) 5,200 120 2.36 5,030 5,260 5,000 65,545 334,614,080
동남합성 (023450) 33,500 -600 -1.76 34,100 34,100 33,500 1,406 47,649,050
롯데쇼핑 (023530) 65,500 100 .15 65,100 66,400 64,900 46,636 3,051,073,600
다우기술 (023590) 21,550 -50 -.23 21,650 21,750 21,400 52,638 1,133,975,750
인지컨트롤스 (023800) 5,820 -70 -1.19 5,890 5,940 5,820 36,218 212,297,860
인팩 (023810) 5,740 20 .35 5,710 5,800 5,550 10,186 57,839,445
에쓰씨엔지니어링 (023960) 1,253 -28 -2.19 1,281 1,281 1,252 81,885 103,022,431
WISCOM (024070) 1,881 2 .11 1,882 1,882 1,863 705 1,323,074
디씨엠 (024090) 11,650 -20 -.17 11,690 11,700 11,620 2,134 24,904,600
기업은행 (024110) 15,740 30 .19 15,760 15,800 15,700 882,404 13,900,138,015
콜마홀딩스 (024720) 9,600 390 4.23 9,230 9,600 9,230 407,782 3,889,188,470
대원화성 (024890) 939 -8 -.84 946 949 936 49,193 46,260,675
덕양산업 (024900) 2,925 40 1.39 2,885 2,960 2,825 91,206 265,998,608
KPX케미칼 (025000) 44,100 -50 -.11 44,150 44,200 43,800 5,889 258,673,000
SJM홀딩스 (025530) 3,170 15 .48 3,155 3,170 3,140 4,566 14,386,060
한국단자 (025540) 69,800 500 .72 69,300 70,700 68,600 38,435 2,689,943,800
미래산업 (025560) 795 -6 -.75 796 803 792 211,890 168,431,623
제이준코스메틱 (025620) 3,350 -50 -1.47 3,400 3,425 3,320 11,482 38,790,254
한솔홈데코 (025750) 831 -7 -.84 840 843 825 260,164 217,256,570
이구산업 (025820) 4,825 25 .52 4,840 4,890 4,770 502,512 2,461,001,151
남해화학 (025860) 6,330 0 0 6,330 6,380 6,320 34,408 218,052,060
한국주강 (025890) 1,740 6 .35 1,734 1,765 1,724 11,813 20,585,038
스틱인베스트먼트 (026890) 8,390 600 7.7 7,890 8,630 7,890 383,944 3,219,320,155
부국철강 (026940) 2,535 50 2.01 2,480 2,545 2,445 87,277 218,628,334
동서 (026960) 27,200 500 1.87 26,700 27,550 26,700 60,313 1,637,682,575
BGF (027410) 3,460 0 0 3,460 3,470 3,435 15,939 55,003,927
마니커 (027740) 890 4 .45 886 893 884 110,185 97,971,853
한국제지 (027970) 801 -1 -.12 808 808 797 26,727 21,376,471
삼성E&A (028050) 20,100 -400 -1.95 20,600 20,650 20,050 526,279 10,635,253,100
동아지질 (028100) 13,140 -20 -.15 13,200 13,200 13,100 5,038 66,296,150
삼성물산 (028260) 124,000 -900 -.72 124,400 125,400 123,800 137,489 17,114,878,500
삼성물산우B (02826K) 89,200 -1400 -1.55 90,400 90,400 89,200 1,973 176,698,500
팬오션 (028670) 3,620 35 .98 3,580 3,645 3,550 966,917 3,483,112,198
케이씨 (029460) 18,350 -10 -.05 18,430 18,480 18,290 4,220 77,559,400
신도리코 (029530) 38,700 300 .78 38,300 39,200 38,250 5,020 194,705,125
삼성카드 (029780) 43,600 350 .81 43,750 44,200 43,450 79,973 3,494,173,850
제일기획 (030000) 18,050 20 .11 17,920 18,150 17,920 128,413 2,312,051,465
NICE평가정보 (030190) 12,240 -140 -1.13 12,330 12,380 12,220 43,874 538,975,830
KT (030200) 49,600 -150 -.3 49,550 49,950 49,300 247,304 12,284,138,374
다올투자증권 (030210) 3,220 145 4.72 3,100 3,220 3,040 225,418 710,827,820
교보증권 (030610) 6,470 30 .47 6,450 6,510 6,440 211,141 1,366,002,915
동원수산 (030720) 5,040 55 1.1 4,985 5,090 4,985 5,152 25,907,130
서울보증보험 (031210) 35,900 1750 5.12 34,100 37,450 33,950 2,004,070 72,387,793,175
신세계인터내셔날 (031430) 10,350 -50 -.48 10,450 10,600 10,320 87,403 909,744,375
신세계푸드 (031440) 32,350 -650 -1.97 32,850 32,950 32,350 6,427 209,330,000
콤텍시스템 (031820) 593 -3 -.5 597 600 585 146,340 86,548,788
롯데관광개발 (032350) 8,040 -40 -.5 8,150 8,390 8,030 424,694 3,468,076,030
황금에스티 (032560) 5,090 -30 -.59 5,120 5,170 5,050 7,046 35,820,100
LG유플러스 (032640) 10,710 -40 -.37 10,710 10,780 10,670 534,047 5,714,201,095
삼성생명 (032830) 85,000 -1200 -1.39 85,400 86,200 84,900 101,816 8,675,134,100
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 13,310 -30 -.22 13,340 13,470 13,130 41,195 548,197,450
체시스 (033250) 1,127 27 2.45 1,110 1,138 1,099 210,835 236,981,801
유나이티드제약 (033270) 20,850 1110 5.62 20,200 21,100 20,150 149,400 3,110,343,750
SJG세종 (033530) 4,315 85 2.01 4,165 4,342 4,165 65,229 279,853,542
KT&G (033780) 101,100 500 .5 100,600 102,400 100,300 262,741 26,715,608,900
무학 (033920) 6,770 10 .15 6,710 6,820 6,710 21,095 142,916,550
두산에너빌리티 (034020) 26,600 -400 -1.48 27,000 27,150 26,500 3,809,578 102,179,709,675
SBS (034120) 19,340 60 .31 19,280 19,650 19,210 58,330 1,134,308,660
LG디스플레이 (034220) 9,160 -200 -2.14 9,370 9,380 9,160 593,572 5,476,844,770
파라다이스 (034230) 10,710 -80 -.74 10,870 10,980 10,700 365,736 3,948,788,275
NICE (034310) 11,440 -40 -.35 11,400 11,520 11,360 8,290 94,801,470
인천도시가스 (034590) 24,500 0 0 24,500 24,500 24,450 1,389 34,014,000
SK (034730) 138,700 -200 -.14 138,300 140,100 138,100 81,457 11,331,235,550
SK우 (03473K) 123,600 100 .08 124,800 124,800 123,100 604 74,846,500
한국토지신탁 (034830) 997 5 .5 993 999 993 155,912 155,502,200
HS애드 (035000) 6,650 10 .15 6,640 6,690 6,610 20,866 138,735,260
백산 (035150) 15,050 -30 -.2 15,080 15,200 14,920 54,999 826,702,320
강원랜드 (035250) 16,800 -140 -.83 16,920 16,950 16,790 317,111 5,338,387,860
NAVER (035420) 207,000 -2500 -1.19 209,500 210,500 206,000 354,434 73,678,867,750
신세계 I&C (035510) 12,280 -10 -.08 12,300 12,410 12,150 69,122 849,426,060
카카오 (035720) 41,900 -1700 -3.9 43,350 43,500 41,550 1,792,693 75,717,541,000
콘텐트리중앙 (036420) 8,370 -230 -2.67 8,600 8,740 8,370 40,669 346,467,000
한국가스공사 (036460) 37,100 -450 -1.2 38,200 38,250 36,450 485,983 18,038,991,875
SNT홀딩스 (036530) 33,250 1100 3.42 32,100 33,600 32,100 31,649 1,048,821,700
엔씨소프트 (036570) 160,700 -2600 -1.59 162,300 163,500 160,600 36,821 5,955,379,350
팜스코 (036580) 2,160 30 1.41 2,105 2,160 2,100 18,663 39,445,865
YG PLUS (037270) 5,160 210 4.24 5,060 5,340 5,040 3,256,623 17,023,663,610
LG헬로비전 (037560) 2,365 10 .42 2,350 2,375 2,350 33,579 79,345,670
광주신세계 (037710) 29,700 150 .51 29,600 29,700 29,500 36,757 1,087,720,325
하나투어 (039130) 54,500 500 .93 54,600 54,900 54,100 25,074 1,365,438,800
키움증권 (039490) 131,200 -1200 -.91 131,100 133,400 130,900 90,637 11,950,808,400
HDC랩스 (039570) 8,450 80 .96 8,450 8,450 8,280 13,013 108,805,390
상신브레이크 (041650) 2,965 10 .34 2,955 2,980 2,930 24,758 73,277,474
한화오션 (042660) 73,100 0 0 73,300 73,950 71,500 1,551,881 113,433,379,450
HD현대인프라코어 (042670) 9,340 -110 -1.16 9,510 9,560 9,230 1,039,953 9,710,046,245
한미반도체 (042700) 87,000 -3300 -3.65 89,400 89,500 87,000 426,643 37,409,756,700
주연테크 (044380) 325 -2 -.61 327 343 324 146,994 48,489,462
KSS해운 (044450) 8,640 80 .93 8,500 8,780 8,500 26,382 228,356,515
코스맥스비티아이 (044820) 10,360 170 1.67 10,190 10,400 10,190 7,817 80,642,370
대우건설 (047040) 3,270 20 .62 3,260 3,345 3,250 677,762 2,231,706,116
포스코인터내셔널 (047050) 57,200 -1800 -3.05 60,100 60,200 54,100 1,360,740 76,676,289,750
유니온머티리얼 (047400) 1,991 7 .35 1,984 2,025 1,974 94,364 188,448,499
한국항공우주 (047810) 83,900 -800 -.94 85,300 85,800 83,000 575,459 48,351,319,250
동원F&B (049770) 34,000 -350 -1.02 34,500 34,750 33,850 22,856 780,634,275
우진플라임 (049800) 2,050 15 .74 2,010 2,065 2,010 15,145 30,972,270
한전KPS (051600) 42,950 -200 -.46 42,950 43,300 42,650 41,430 1,777,250,050
진양화학 (051630) 3,580 30 .85 3,505 3,690 3,405 157,970 567,147,773
LG생활건강 (051900) 324,000 -2500 -.77 326,000 328,000 322,500 22,770 7,400,821,500
LG생활건강우 (051905) 128,200 0 0 128,100 128,800 126,700 3,934 503,244,850
LG화학 (051910) 264,500 3000 1.15 261,500 267,000 258,000 402,599 106,275,656,000
LG화학우 (051915) 124,100 -800 -.64 124,400 125,050 121,500 43,930 5,428,031,250
한전기술 (052690) 60,700 -600 -.98 61,000 61,700 60,600 42,205 2,573,673,200
스카이라이프 (053210) 4,490 -70 -1.54 4,505 4,600 4,470 40,829 185,931,480
한미글로벌 (053690) 16,110 -20 -.12 16,100 16,240 16,010 51,539 831,035,190
테이팩스 (055490) 13,450 -540 -3.86 13,980 13,980 13,450 11,368 154,833,115
신한지주 (055550) 48,600 800 1.67 47,750 48,850 47,550 941,614 45,672,609,025
현대홈쇼핑 (057050) 50,100 -1000 -1.96 51,200 51,700 49,900 12,698 643,165,900
포스코스틸리온 (058430) 44,850 -850 -1.86 46,550 46,550 44,000 91,082 4,122,955,875
세아홀딩스 (058650) 94,200 -300 -.32 94,300 94,500 94,200 79 7,448,000
다스코 (058730) 2,870 -30 -1.03 2,880 2,925 2,850 48,861 141,499,477
KTcs (058850) 2,640 15 .57 2,625 2,650 2,610 84,973 223,987,311
KTis (058860) 2,560 10 .39 2,550 2,575 2,540 35,877 91,835,361
HL홀딩스 (060980) 37,450 -800 -2.09 38,150 38,150 37,250 17,182 647,951,575
산일전기 (062040) 61,300 1200 2 60,200 61,800 60,200 163,449 10,005,879,950
종근당바이오 (063160) 20,600 0 0 20,550 20,850 20,350 10,595 219,053,700
현대로템 (064350) 115,700 4200 3.77 112,900 116,000 111,700 1,240,235 141,817,126,500
LG씨엔에스 (064400) 52,000 -200 -.38 51,800 52,400 51,600 191,469 9,950,100,400
SNT모티브 (064960) 26,750 1900 7.65 25,250 27,300 25,100 430,005 11,488,830,800
LG전자 (066570) 81,800 -1600 -1.92 83,000 83,000 81,800 250,685 20,611,330,450
LG전자우 (066575) 39,550 -400 -1 40,000 40,000 39,300 28,899 1,143,556,750
엘앤에프 (066970) 69,100 -2200 -3.09 72,400 72,400 68,900 324,917 22,595,222,650
세이브존I&C (067830) 2,225 5 .23 2,215 2,250 2,215 16,478 36,645,650
셀트리온 (068270) 185,100 -1600 -.86 185,100 186,400 184,500 270,912 50,152,221,850
삼성출판사 (068290) 15,000 50 .33 14,910 15,000 14,800 213,275 3,197,759,400
TKG휴켐스 (069260) 15,950 50 .31 15,930 16,060 15,930 36,547 584,522,740
대호에이엘 (069460) 1,551 -22 -1.4 1,590 1,627 1,500 2,154,857 3,386,244,183
대웅제약 (069620) 119,200 900 .76 117,600 119,900 117,500 27,506 3,278,029,100
한세엠케이 (069640) 1,135 -3 -.26 1,138 1,140 1,125 2,485 2,806,849
DSR제강 (069730) 3,450 -5 -.14 3,490 3,520 3,445 31,813 110,779,440
현대백화점 (069960) 57,500 -600 -1.03 57,600 58,500 57,000 29,450 1,696,530,750
모나용평 (070960) 3,900 0 0 3,925 3,925 3,835 107,133 414,703,754
한국금융지주 (071050) 75,100 -1200 -1.57 76,000 77,200 75,100 130,049 9,852,325,900
한국금융지주우 (071055) 56,200 -200 -.35 56,900 57,200 56,200 16,827 951,660,800
하이스틸 (071090) 4,305 -295 -6.41 4,555 4,560 4,215 2,630,851 11,409,620,444
지역난방공사 (071320) 51,800 1400 2.78 51,000 52,000 50,400 23,960 1,235,610,500
롯데하이마트 (071840) 7,380 80 1.1 7,320 7,380 7,220 21,435 156,780,900
코아스 (071950) 9,530 30 .32 9,600 9,600 9,110 5,474 50,885,390
HD현대마린엔진 (071970) 27,850 -900 -3.13 28,150 28,450 27,700 316,676 8,856,120,025
유엔젤 (072130) 5,750 -40 -.69 5,780 5,850 5,620 122,865 700,107,850
농심홀딩스 (072710) 66,400 -400 -.6 67,200 67,500 66,100 4,558 304,318,100
금호타이어 (073240) 4,990 40 .81 4,930 5,050 4,900 340,529 1,700,034,872
이엔플러스 (074610) 591 -11 -1.83 603 648 590 970,335 589,938,351
새론오토모티브 (075180) 3,225 10 .31 3,195 3,300 3,195 17,606 57,151,988
세진중공업 (075580) 7,240 -220 -2.95 7,460 7,530 7,230 564,086 4,114,466,005
유니퀘스트 (077500) 5,960 -80 -1.32 6,040 6,060 5,940 181,827 1,085,909,325
STX엔진 (077970) 24,650 -700 -2.76 25,050 25,450 24,600 184,057 4,568,317,550
텔코웨어 (078000) 8,800 0 0 8,850 8,850 8,780 7,018 61,770,890
에이블씨엔씨 (078520) 6,910 30 .44 6,910 6,990 6,870 69,783 482,934,650
GS (078930) 37,000 -450 -1.2 37,350 37,550 36,900 167,043 6,193,018,050
GS우 (078935) 36,500 100 .27 36,400 36,600 36,350 7,432 271,595,300
CJ CGV (079160) 4,820 0 0 4,805 4,880 4,805 127,897 618,930,339
현대리바트 (079430) 7,260 30 .41 7,300 7,300 7,200 15,210 109,959,230
LIG넥스원 (079550) 268,000 -1000 -.37 269,500 273,500 265,000 120,276 32,316,919,000
전진건설로봇 (079900) 49,500 -600 -1.2 49,300 50,900 49,250 134,404 6,730,544,525
휴비스 (079980) 2,770 50 1.84 2,715 2,860 2,700 253,384 706,828,350
일진다이아 (081000) 11,490 -70 -.61 11,560 11,570 11,450 6,614 76,015,120
휠라홀딩스 (081660) 39,000 -400 -1.02 39,600 40,650 38,850 172,893 6,809,295,200
동양생명 (082640) 5,230 50 .97 5,180 5,260 5,160 105,720 552,073,370
한화엔진 (082740) 23,600 -850 -3.48 24,150 24,200 23,550 1,363,751 32,458,739,950
그린케미칼 (083420) 6,100 20 .33 6,100 6,390 6,090 77,306 477,308,520
대한제강 (084010) 16,270 70 .43 16,210 16,300 15,980 30,054 488,006,840
동양고속 (084670) 7,050 -30 -.42 7,060 7,200 7,040 2,115 14,998,440
이월드 (084680) 1,277 -10 -.78 1,287 1,300 1,261 82,864 106,131,772
대상홀딩스 (084690) 11,510 150 1.32 11,260 11,620 11,180 271,113 3,092,530,880
대상홀딩스우 (084695) 23,150 1450 6.68 22,000 23,700 21,800 16,506 372,611,800
TBH글로벌 (084870) 1,125 -1 -.09 1,126 1,134 1,114 37,618 42,429,969
엔케이 (085310) 860 10 1.18 850 864 833 123,875 104,904,392
미래에셋생명 (085620) 4,560 65 1.45 4,495 4,590 4,470 23,121 104,916,435
현대글로비스 (086280) 131,600 7000 5.62 126,600 133,800 125,200 315,425 41,323,565,400
하나금융지주 (086790) 62,500 300 .48 61,800 62,900 61,800 555,478 34,721,585,700
이리츠코크렙 (088260) 4,300 -20 -.46 4,315 4,315 4,290 26,789 115,133,860
한화생명 (088350) 2,635 35 1.35 2,600 2,650 2,600 352,187 926,212,232
진도 (088790) 1,798 -7 -.39 1,805 1,826 1,791 14,283 25,769,106
맥쿼리인프라 (088980) 11,000 0 0 11,000 11,090 10,970 554,007 6,114,230,115
HDC현대EP (089470) 3,620 -30 -.82 3,650 3,650 3,605 12,293 44,483,620
제주항공 (089590) 7,040 -10 -.14 7,050 7,050 7,020 89,631 630,694,460
롯데렌탈 (089860) 29,350 -300 -1.01 29,600 29,650 29,200 50,967 1,495,584,175
평화산업 (090080) 1,144 26 2.33 1,118 1,158 1,090 533,507 606,125,212
노루페인트 (090350) 7,800 40 .52 7,840 7,840 7,690 33,701 262,326,480
노루페인트우 (090355) 12,770 70 .55 12,790 12,790 12,650 465 5,914,500
메타랩스 (090370) 1,448 10 .7 1,438 1,462 1,420 15,129 21,744,579
아모레퍼시픽 (090430) 108,700 -200 -.18 109,200 109,800 108,200 187,900 20,473,043,700
아모레퍼시픽우 (090435) 35,550 800 2.3 34,800 35,600 34,600 14,621 515,869,050
비에이치 (090460) 15,000 40 .27 14,960 15,170 14,920 125,118 1,877,857,415
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,275 -30 -1.3 2,305 2,315 2,265 1,012,529 2,309,586,033
디아이씨 (092200) 4,525 50 1.12 4,410 4,535 4,350 270,357 1,206,956,515
KEC (092220) 795 -5 -.63 804 806 789 291,453 231,518,635
KPX홀딩스 (092230) 55,700 -700 -1.24 56,100 56,400 55,600 938 52,354,450
기신정기 (092440) 2,405 30 1.26 2,375 2,420 2,375 8,326 20,015,970
동양피스톤 (092780) 4,585 20 .44 4,565 4,675 4,545 4,529 20,738,465
넥스틸 (092790) 16,300 150 .93 16,020 16,650 15,170 3,253,653 52,279,332,985
LF (093050) 15,410 -90 -.58 15,490 15,490 15,250 25,460 390,675,930
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,790 -110 -5.79 1,835 1,928 1,700 1,348,165 2,454,648,242
후성 (093370) 5,090 10 .2 5,070 5,140 5,020 260,736 1,327,558,340
효성ITX (094280) 11,830 10 .08 11,800 11,850 11,790 7,703 91,020,170
맵스리얼티1 (094800) 4,260 10 .24 4,235 4,275 4,230 16,911 71,813,505
AJ네트웍스 (095570) 3,805 -25 -.65 3,830 3,840 3,785 61,229 232,509,977
웅진씽크빅 (095720) 1,518 0 0 1,519 1,524 1,508 71,116 107,755,170
JW홀딩스 (096760) 2,990 -25 -.83 3,000 3,015 2,965 71,245 213,293,473
SK이노베이션 (096770) 125,500 2100 1.7 123,400 127,000 123,400 203,566 25,581,018,650
SK이노베이션우 (096775) 77,300 400 .52 77,800 77,800 75,300 2,573 197,561,850
HJ중공업 (097230) 7,130 -70 -.97 7,200 7,260 6,970 1,021,734 7,255,531,865
엠씨넥스 (097520) 24,800 550 2.27 24,400 24,950 24,300 55,787 1,380,665,150
CJ제일제당 (097950) 266,000 -2500 -.93 269,000 270,000 265,000 46,867 12,503,663,250
CJ제일제당 우 (097955) 136,800 -300 -.22 137,100 137,500 135,600 2,866 391,259,200
SK오션플랜트 (100090) 14,300 60 .42 14,190 14,380 14,000 101,137 1,442,494,335
비상교육 (100220) 4,750 100 2.15 4,650 4,760 4,595 22,424 105,385,785
진양홀딩스 (100250) 3,010 0 0 3,010 3,025 3,000 11,875 35,698,857
SNT에너지 (100840) 31,150 -250 -.8 31,500 31,650 30,250 144,492 4,446,622,450
인바이오젠 (101140) 7,130 -190 -2.6 7,050 7,480 7,050 24,523 176,762,930
해태제과식품 (101530) 6,500 50 .78 6,420 6,530 6,330 58,657 379,346,120
동성케미컬 (102260) 3,780 -15 -.4 3,800 3,805 3,750 31,626 119,519,790
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,700 -200 -1.68 11,850 11,890 11,700 26,504 311,841,590
풍산 (103140) 66,500 1400 2.15 65,500 67,600 65,200 197,025 13,147,762,000
일진전기 (103590) 28,050 450 1.63 27,600 28,800 27,600 383,645 10,869,582,750
한국철강 (104700) 8,190 130 1.61 8,100 8,210 8,040 20,663 168,574,180
KB금융 (105560) 81,800 500 .62 81,100 82,100 80,700 808,002 66,093,369,250
한세실업 (105630) 11,970 -100 -.83 12,070 12,130 11,910 63,756 763,727,245
우진 (105840) 7,400 -60 -.8 7,430 7,500 7,360 65,337 483,474,735
미원홀딩스 (107590) 72,800 0 0 72,900 73,000 72,800 329 23,955,600
LX세미콘 (108320) 57,900 -700 -1.19 58,700 59,000 57,500 28,895 1,670,936,800
LX하우시스 (108670) 30,000 0 0 30,300 30,350 30,000 10,869 327,156,175
LX하우시스우 (108675) 18,000 -50 -.28 18,020 18,400 17,990 630 11,386,760
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 8,040 20 .25 8,030 8,140 8,000 35,391 286,077,935
동인기연 (111380) 15,310 -140 -.91 15,420 15,420 15,260 3,894 59,655,200
영원무역 (111770) 51,400 -1300 -2.47 52,200 52,700 50,100 75,245 3,834,122,800
씨에스윈드 (112610) 36,900 -400 -1.07 37,050 37,350 36,500 68,780 2,536,690,000
GKL (114090) 10,680 -60 -.56 10,720 10,930 10,670 107,568 1,155,445,965
대성에너지 (117580) 7,800 -30 -.38 7,830 7,900 7,800 39,933 313,221,160
메타케어 (118000) 315 -2 -.63 321 325 307 1,112,461 350,854,440
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 98,800 -500 -.5 97,900 100,000 97,900 1,213 120,015,500
코오롱인더 (120110) 30,900 -300 -.96 31,000 31,200 30,850 37,376 1,157,812,675
코오롱인더우 (120115) 19,420 -20 -.1 19,440 19,490 19,340 1,910 37,043,380
아이마켓코리아 (122900) 7,920 40 .51 7,880 7,940 7,850 18,567 146,649,360
한국화장품 (123690) 6,930 100 1.46 6,910 7,000 6,830 142,032 980,043,050
SJM (123700) 3,000 15 .5 2,975 3,005 2,975 21,747 64,975,573
한국자산신탁 (123890) 2,490 10 .4 2,480 2,490 2,475 87,881 218,177,550
현대퓨처넷 (126560) 2,990 -50 -1.64 3,040 3,055 2,950 245,126 729,091,725
수산인더스트리 (126720) 20,200 -50 -.25 20,150 20,300 20,100 32,597 657,962,350
대성산업 (128820) 3,480 85 2.5 3,360 3,540 3,360 277,748 967,536,031
한미약품 (128940) 242,000 500 .21 241,500 244,000 240,000 15,172 3,677,520,750
인터지스 (129260) 2,360 -35 -1.46 2,395 2,400 2,355 83,030 196,858,169
한전산업 (130660) 10,320 -340 -3.19 10,540 10,620 10,310 185,879 1,936,957,210
화인베스틸 (133820) 976 -28 -2.79 998 1,004 976 82,914 82,145,903
미원화학 (134380) 78,500 -1400 -1.75 79,800 79,800 78,500 92 7,279,000
시디즈 (134790) 25,000 250 1.01 24,400 25,550 24,400 3,592 90,328,950
선진 (136490) 5,790 40 .7 5,750 5,790 5,660 14,160 81,165,530
에스디바이오센서 (137310) 9,600 0 0 9,620 9,810 9,570 97,198 941,058,055
메리츠금융지주 (138040) 118,400 1000 .85 118,000 120,000 118,000 156,756 18,645,781,200
코오롱ENP (138490) 6,140 160 2.68 5,960 6,160 5,900 57,293 349,344,260
BNK금융지주 (138930) 10,930 100 .92 10,750 11,000 10,750 603,100 6,552,756,435
DGB금융지주 (139130) 9,150 140 1.55 8,970 9,150 8,970 345,380 3,148,694,800
이마트 (139480) 82,600 -1100 -1.31 83,400 84,000 82,100 92,211 7,627,861,450
아주스틸 (139990) 4,160 -40 -.95 4,200 4,200 4,135 10,703 44,541,405
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,790 -7 -.39 1,825 1,825 1,790 6,081 10,963,537
다이나믹디자인 (145210) 1,126 0 0 0 0 0 0 0
케이탑리츠 (145270) 979 0 0 979 979 970 70,725 68,993,916
덴티움 (145720) 64,800 3700 6.06 61,000 65,700 61,000 60,719 3,897,751,650
삼양사 (145990) 46,300 150 .33 46,300 47,200 46,150 10,153 472,183,650
삼양사우 (145995) 30,300 300 1 30,000 30,300 30,000 1,909 57,273,900
한국ANKOR유전 (152550) 282 2 .71 280 284 279 671,431 189,000,778
DSR (155660) 3,810 20 .53 3,790 3,905 3,775 14,722 56,144,755
애경케미칼 (161000) 7,040 -60 -.85 7,080 7,140 6,990 104,505 736,329,955
한국타이어앤테크놀로지 (161390) 42,100 400 .96 41,600 42,500 41,600 151,027 6,353,027,075
한국콜마 (161890) 65,400 -700 -1.06 66,500 66,800 65,300 110,105 7,248,802,800
동일고무벨트 (163560) 7,400 0 0 7,360 7,470 7,350 16,351 121,095,710
한국패러랠 (168490) 104 2 1.96 103 105 103 1,976,535 204,365,219
동아에스티 (170900) 47,000 500 1.08 46,550 47,800 46,500 12,413 584,940,475
JB금융지주 (175330) 17,690 -130 -.73 17,650 17,900 17,370 511,130 9,040,463,055
PI첨단소재 (178920) 17,720 -280 -1.56 18,050 18,170 17,710 74,068 1,322,228,145
한진칼 (180640) 79,800 -900 -1.12 80,100 81,900 79,500 24,842 1,990,026,550
한진칼우 (18064K) 23,150 -150 -.64 23,300 23,300 23,100 595 13,802,200
NHN (181710) 18,390 0 0 18,200 18,840 18,200 50,941 944,662,820
아세아시멘트 (183190) 10,190 -10 -.1 10,250 10,250 10,120 33,149 337,552,380
종근당 (185750) 81,600 1400 1.75 79,900 81,700 79,900 15,499 1,259,332,900
더블유게임즈 (192080) 50,700 200 .4 50,400 51,400 50,200 26,005 1,320,892,900
쿠쿠홀딩스 (192400) 22,150 50 .23 22,050 22,200 21,850 5,716 125,700,125
드림텍 (192650) 7,070 0 0 7,070 7,130 7,020 70,865 501,370,600
코스맥스 (192820) 182,500 2000 1.11 180,600 186,200 180,600 53,074 9,734,329,000
제이에스코퍼레이션 (194370) 17,670 130 .74 17,600 18,020 17,540 86,396 1,541,228,830
해성디에스 (195870) 30,550 500 1.66 30,050 30,900 29,750 74,945 2,279,735,675
서연이화 (200880) 13,520 740 5.79 12,820 13,660 12,700 538,046 7,216,124,285
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 42,150 1850 4.59 40,200 42,950 40,200 307,326 12,917,616,650
삼성바이오로직스 (207940) 1,078,000 -17000 -1.55 1,085,000 1,089,000 1,074,000 23,637 25,513,551,000
디와이파워 (210540) 11,720 -180 -1.51 11,880 11,880 11,640 19,283 226,685,960
SK디앤디 (210980) 8,970 -50 -.55 9,020 9,170 8,890 52,457 473,601,630
한솔제지 (213500) 8,570 -40 -.46 8,630 8,650 8,570 41,810 359,166,460
이노션 (214320) 18,750 120 .64 18,660 18,880 18,660 97,614 1,830,505,075
금호에이치티 (214330) 571 3 .53 568 578 568 99,268 56,736,492
경보제약 (214390) 5,520 -100 -1.78 5,620 5,650 5,470 60,078 332,575,305
토니모리 (214420) 9,130 30 .33 9,100 9,345 9,100 767,028 7,048,677,440
잇츠한불 (226320) 11,210 140 1.26 11,190 11,340 11,080 13,335 149,657,810
현대코퍼레이션홀딩스 (227840) 10,430 30 .29 10,400 10,470 10,400 5,009 52,241,850
LS에코에너지 (229640) 34,600 -450 -1.28 34,350 35,100 34,150 73,141 2,531,721,075
JW생명과학 (234080) 11,500 150 1.32 11,350 11,510 11,240 42,734 487,872,580
두산밥캣 (241560) 50,700 -1000 -1.93 51,000 51,700 50,200 135,925 6,873,056,450
화승엔터프라이즈 (241590) 8,710 -90 -1.02 8,800 8,900 8,620 89,356 779,251,170
에이플러스에셋 (244920) 3,985 -5 -.13 3,990 4,035 3,970 71,053 284,137,995
솔루엠 (248070) 18,000 270 1.52 17,840 18,090 17,500 75,976 1,356,238,620
샘표식품 (248170) 26,350 350 1.35 26,400 26,400 26,050 5,561 146,040,100
일동제약 (249420) 11,040 20 .18 11,020 11,310 11,000 38,671 429,792,410
넷마블 (251270) 40,050 -850 -2.08 40,500 40,900 40,050 80,139 3,236,101,600
크래프톤 (259960) 335,500 10500 3.23 329,000 337,500 329,000 136,601 45,734,784,500
크라운제과 (264900) 8,200 0 0 8,180 8,200 8,110 14,855 120,952,120
크라운제과우 (26490K) 9,360 40 .43 9,240 9,380 9,170 245 2,272,930
HD현대 (267250) 75,300 -900 -1.18 75,500 75,500 74,600 91,567 6,876,671,500
HD현대일렉트릭 (267260) 335,000 5500 1.67 330,000 339,000 325,500 125,878 42,030,840,518
HD현대건설기계 (267270) 70,300 0 0 70,300 71,400 69,600 85,093 5,981,734,100
경동도시가스 (267290) 17,510 10 .06 17,500 17,570 17,500 4,958 86,811,730
아시아나IDT (267850) 11,260 -10 -.09 11,220 11,400 11,200 4,590 51,688,490
미원에스씨 (268280) 149,400 -300 -.2 149,800 150,500 148,900 1,226 183,514,500
오리온 (271560) 119,600 -2300 -1.89 121,900 122,000 118,000 131,751 15,689,911,850
일진하이솔루스 (271940) 14,030 -340 -2.37 14,360 14,440 14,010 69,797 992,261,715
제일약품 (271980) 11,400 -40 -.35 11,330 11,710 11,180 97,913 1,123,639,440
한화시스템 (272210) 36,850 450 1.24 37,050 38,050 36,700 3,067,951 114,174,296,975
진에어 (272450) 9,650 90 .94 9,560 9,690 9,520 90,584 872,393,450
삼양패키징 (272550) 14,300 70 .49 14,190 14,310 14,190 9,513 135,521,750
에이피알 (278470) 68,900 1100 1.62 68,800 69,300 67,500 191,044 13,120,315,050
롯데웰푸드 (280360) 123,400 0 0 123,300 125,800 122,400 10,094 1,248,909,650
케이씨텍 (281820) 36,850 100 .27 36,700 37,650 36,000 99,261 3,656,152,225
BGF리테일 (282330) 110,900 -1900 -1.68 112,800 113,500 110,900 14,052 1,570,864,300
쿠쿠홈시스 (284740) 21,100 -250 -1.17 21,350 21,650 21,000 21,937 466,574,150
SK케미칼 (285130) 42,000 -600 -1.41 42,200 42,600 41,950 19,232 811,031,575
SK케미칼우 (28513K) 20,100 -50 -.25 20,050 20,350 20,050 2,007 40,591,800
롯데이노베이트 (286940) 19,870 220 1.12 19,840 20,100 19,650 22,722 450,760,710
하나제약 (293480) 10,540 -40 -.38 10,560 10,660 10,510 13,154 138,871,760
신한알파리츠 (293940) 5,860 -170 -2.82 6,030 6,030 5,840 267,528 1,576,242,565
HDC현대산업개발 (294870) 19,780 400 2.06 19,380 19,880 19,330 162,717 3,203,524,705
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 232,000 -2000 -.85 230,000 235,000 230,000 3,821 885,615,500
효성중공업 (298040) 459,500 8500 1.88 449,000 465,000 448,500 31,762 14,547,233,500
HS효성첨단소재 (298050) 187,800 -3700 -1.93 189,400 190,000 186,300 7,846 1,476,376,200
에어부산 (298690) 2,145 -15 -.69 2,160 2,160 2,135 111,290 238,482,201
한일시멘트 (300720) 16,630 -310 -1.83 16,780 17,000 16,610 52,422 880,718,305
SK바이오사이언스 (302440) 41,500 -950 -2.24 42,400 42,450 41,400 63,960 2,670,386,250
세아제강 (306200) 207,000 1500 .73 207,000 209,000 196,000 46,837 9,481,009,150
현대오토에버 (307950) 134,400 2500 1.9 132,600 136,600 131,600 49,389 6,645,226,950
씨티알모빌리티 (308170) 5,450 -50 -.91 5,500 5,810 5,450 5,860 32,546,595
우리금융지주 (316140) 16,930 140 .83 16,730 16,980 16,730 797,302 13,483,214,860
자이에스앤디 (317400) 3,190 -10 -.31 3,200 3,220 3,170 8,129 25,946,142
HD현대에너지솔루션 (322000) 24,150 -400 -1.63 24,450 24,700 24,100 36,339 884,508,600
카카오뱅크 (323410) 22,900 -50 -.22 22,750 23,050 22,700 198,266 4,531,978,925
SK바이오팜 (326030) 104,200 -300 -.29 105,000 105,900 103,500 75,422 7,904,666,600
HD현대중공업 (329180) 298,500 -1000 -.33 297,000 300,500 293,500 97,978 29,150,173,750
롯데리츠 (330590) 3,495 -35 -.99 3,525 3,525 3,450 158,881 553,635,227
이지스밸류리츠 (334890) 4,520 0 0 4,520 4,545 4,460 47,089 212,364,085
두산퓨얼셀 (336260) 15,400 0 0 15,370 15,520 15,270 83,084 1,280,535,405
두산퓨얼셀1우 (33626K) 4,495 -55 -1.21 4,555 4,555 4,330 3,409 15,241,060
두산퓨얼셀2우B (33626L) 7,650 -20 -.26 7,670 7,670 7,450 566 4,326,770
솔루스첨단소재 (336370) 8,590 -210 -2.39 8,820 8,900 8,510 172,276 1,496,290,930
솔루스첨단소재1우 (33637K) 1,935 -12 -.62 1,947 1,974 1,935 11,714 22,767,380
솔루스첨단소재2우B (33637L) 3,875 -5 -.13 3,895 3,900 3,800 3,273 12,555,364
NH프라임리츠 (338100) 4,445 5 .11 4,420 4,490 4,420 10,756 47,760,220
교촌에프앤비 (339770) 5,890 -10 -.17 5,900 6,120 5,800 136,510 819,350,575
KCC글라스 (344820) 31,600 -150 -.47 31,750 31,900 31,450 19,067 602,727,800
제이알글로벌리츠 (348950) 2,655 35 1.34 2,600 2,665 2,600 314,695 832,668,231
이지스레지던스리츠 (350520) 4,115 -5 -.12 4,110 4,125 4,105 10,984 45,183,665
하이브 (352820) 233,000 1000 .43 232,500 239,000 230,500 106,819 24,941,573,000
대덕전자 (353200) 18,020 -580 -3.12 18,690 18,690 18,000 371,839 6,776,797,185
대덕전자1우 (35320K) 8,100 0 0 8,100 8,170 8,020 2,470 19,902,555
코람코라이프인프라리츠 (357120) 4,455 -45 -1 4,500 4,500 4,440 40,724 181,555,153
미래에셋맵스리츠 (357250) 2,670 0 0 2,705 2,705 2,665 11,139 29,743,370
마스턴프리미어리츠 (357430) 1,502 1 .07 1,501 1,503 1,497 19,306 28,940,748
SK아이이테크놀로지 (361610) 25,050 -350 -1.38 25,250 25,550 24,700 97,998 2,459,489,075
티와이홀딩스 (363280) 2,250 -25 -1.1 2,270 2,270 2,205 118,528 264,744,814
티와이홀딩스우 (36328K) 3,805 -15 -.39 3,820 3,820 3,740 11,695 44,218,050
ESR켄달스퀘어리츠 (365550) 5,030 -10 -.2 5,000 5,040 4,960 162,766 815,467,705
한컴라이프케어 (372910) 3,420 115 3.48 3,400 3,655 3,365 2,151,629 7,543,008,148
LG에너지솔루션 (373220) 331,500 2500 .76 331,000 335,000 328,500 148,739 49,399,695,500
DL이앤씨 (375500) 41,500 -550 -1.31 41,750 42,000 40,950 146,681 6,074,751,625
DL이앤씨우 (37550K) 17,350 -30 -.17 17,400 17,530 17,170 4,294 74,130,040
DL이앤씨2우(전환) (37550L) 24,950 -1250 -4.77 26,650 26,650 24,900 12,666 319,643,300
디앤디플랫폼리츠 (377190) 3,255 -45 -1.36 3,295 3,300 3,245 98,966 323,211,836
카카오페이 (377300) 30,650 -1400 -4.37 32,050 32,150 30,400 324,587 10,007,326,150
바이오노트 (377740) 4,875 25 .52 4,825 4,930 4,825 48,338 236,085,325
화승알앤에이 (378850) 3,180 35 1.11 3,120 3,185 3,100 46,820 147,049,195
케이카 (381970) 13,330 0 0 13,350 13,400 13,260 37,414 499,019,475
F&F (383220) 66,400 -200 -.3 65,500 68,000 64,800 65,631 4,332,793,150
LX홀딩스 (383800) 6,610 10 .15 6,600 6,630 6,590 73,517 485,392,490
LX홀딩스1우 (38380K) 7,850 110 1.42 7,740 7,900 7,740 1,077 8,385,130
SK리츠 (395400) 5,090 -10 -.2 5,110 5,160 5,020 249,966 1,276,678,400
미래에셋글로벌리츠 (396690) 2,770 0 0 2,770 2,770 2,745 26,110 71,935,734
NH올원리츠 (400760) 3,540 -15 -.42 3,525 3,555 3,400 29,325 103,172,366
SK스퀘어 (402340) 100,300 -900 -.89 100,200 101,700 99,400 113,662 11,423,170,050
쏘카 (403550) 14,740 -120 -.81 14,860 14,860 14,670 4,308 63,426,035
신한서부티엔디리츠 (404990) 3,115 -50 -1.58 3,150 3,155 3,060 143,645 444,316,691
KB발해인프라 (415640) 7,590 40 .53 7,550 7,600 7,550 15,356 116,357,960
코람코더원리츠 (417310) 4,900 -50 -1.01 4,950 4,950 4,855 11,342 55,489,192
KB스타리츠 (432320) 3,850 -5 -.13 3,855 3,855 3,750 35,009 133,965,510
HD현대마린솔루션 (443060) 140,700 -2000 -1.4 142,700 142,700 140,600 53,105 7,492,957,800
유니드비티플러스 (446070) 4,035 0 0 3,975 4,055 3,975 15,868 63,784,036
삼성FN리츠 (448730) 4,565 5 .11 4,530 4,650 4,530 39,422 179,586,104
에코프로머티 (450080) 67,100 -1500 -2.19 69,000 69,200 66,900 297,117 20,034,503,250
코오롱모빌리티그룹 (450140) 3,405 285 9.13 3,055 3,510 3,040 11,526,977 38,528,610,013
코오롱모빌리티그룹우 (45014K) 5,500 470 9.34 4,980 5,500 4,900 20,558 108,899,260
한화리츠 (451800) 3,875 20 .52 3,860 3,915 3,850 7,244,912 26,325,060,835
한화갤러리아 (452260) 1,198 3 .25 1,190 1,275 1,186 1,361,190 1,655,083,476
한화갤러리아우 (45226K) 2,400 0 0 2,365 2,465 2,365 1,737 4,244,770
현대그린푸드 (453340) 14,550 230 1.61 14,210 14,640 14,150 50,473 731,349,370
두산로보틱스 (454910) 55,300 -1000 -1.78 57,100 57,200 55,000 172,471 9,666,713,650
OCI (456040) 58,400 100 .17 58,500 58,500 58,000 21,447 1,249,898,500
이수스페셜티케미컬 (457190) 49,800 -700 -1.39 51,000 51,000 48,900 291,861 14,526,329,975
동국씨엠 (460850) 7,100 10 .14 7,090 7,150 7,000 130,604 924,132,965
동국제강 (460860) 9,540 -180 -1.85 9,730 9,750 9,450 149,647 1,433,218,920
조선내화 (462520) 14,150 0 0 14,150 14,310 14,070 2,729 38,598,950
시프트업 (462870) 56,400 -2300 -3.92 56,500 57,400 55,900 201,318 11,390,641,650
STX그린로지스 (465770) 10,930 2520 29.96 8,390 10,930 8,390 9,451,311 94,958,889,265
SK이터닉스 (475150) 14,160 210 1.51 13,850 14,250 13,720 162,460 2,281,285,250
더본코리아 (475560) 28,900 -300 -1.03 29,200 29,450 28,750 73,569 2,140,280,950
씨케이솔루션 (480370) 15,020 -570 -3.66 15,380 15,950 15,020 737,796 11,399,562,995
신한글로벌액티브리츠 (481850) 1,556 18 1.17 1,539 1,556 1,538 68,877 106,517,907
엠앤씨솔루션 (484870) 83,500 -1500 -1.76 88,000 91,200 82,400 135,675 11,707,344,000
HS효성 (487570) 35,400 3150 9.77 32,900 35,850 32,400 80,540 2,823,767,975
한화비전 (489790) 53,300 -400 -.74 54,400 55,700 53,100 1,074,749 58,050,349,350
GS피앤엘 (499790) 18,860 100 .53 18,750 19,050 18,690 16,605 313,531,940
엘브이엠씨홀딩스 (900140) 1,841 53 2.96 1,792 1,867 1,781 833,541 1,525,898,689
프레스티지바이오파마 (950210) 12,310 510 4.32 12,170 12,520 11,800 139,639 1,711,995,225

Leave a Comment