KOSPI 20250326

KOSPI 일별 조회 데이터 [963] (2025-03-26)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,130 -30 -.49 6,170 6,210 6,100 25,512 157,099,950
KR모터스 (000040) 388 0 0 388 392 385 78,475 30,431,241
경방 (000050) 6,470 -10 -.15 6,480 6,550 6,460 2,415 15,629,340
삼양홀딩스 (000070) 60,300 0 0 60,300 60,500 60,000 10,878 655,387,700
삼양홀딩스우 (000075) 60,100 300 .5 59,700 60,300 59,700 44 2,648,200
하이트진로 (000080) 19,670 -100 -.51 19,860 19,860 19,620 95,683 1,884,447,860
하이트진로2우B (000087) 15,170 -20 -.13 15,310 15,310 15,170 331 5,031,995
유한양행 (000100) 121,600 -4200 -3.34 127,100 127,100 121,300 674,565 82,893,998,850
유한양행우 (000105) 110,000 -2800 -2.48 115,000 115,800 109,100 9,174 1,022,236,000
CJ대한통운 (000120) 86,300 -200 -.23 86,700 87,300 85,500 30,449 2,636,247,450
하이트진로홀딩스 (000140) 8,560 -20 -.23 8,620 8,630 8,560 5,712 49,022,200
하이트진로홀딩스우 (000145) 10,140 0 0 10,140 10,140 10,140 11 111,540
두산 (000150) 323,500 15000 4.86 313,000 328,000 308,500 93,804 29,957,507,500
두산우 (000155) 145,400 2500 1.75 142,900 147,000 142,000 7,423 1,074,718,600
두산2우B (000157) 133,900 1400 1.06 132,500 136,300 130,100 1,765 235,438,100
성창기업지주 (000180) 1,255 -5 -.4 1,253 1,263 1,221 41,301 51,448,442
DL (000210) 34,800 950 2.81 34,250 35,400 34,250 69,719 2,441,309,800
DL우 (000215) 19,140 -470 -2.4 19,610 19,720 19,140 982 18,942,135
유유제약 (000220) 4,400 0 0 4,400 4,405 4,335 54,560 238,078,075
유유제약1우 (000225) 4,710 -5 -.11 4,710 4,725 4,625 7,600 35,621,960
유유제약2우B (000227) 9,380 -40 -.42 9,480 9,480 9,240 658 6,129,670
일동홀딩스 (000230) 6,210 -120 -1.9 6,330 6,540 6,180 12,595 79,632,890
한국앤컴퍼니 (000240) 16,450 140 .86 16,400 16,480 16,280 116,248 1,907,194,190
기아 (000270) 101,400 600 .6 102,000 103,000 101,200 1,181,983 120,587,992,700
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,970 -150 -1.06 14,110 14,200 13,700 24,326 336,295,010
노루홀딩스우 (000325) 28,850 500 1.76 29,500 29,500 28,800 115 3,331,950
한화손해보험 (000370) 4,170 -60 -1.42 4,235 4,280 4,150 230,516 969,756,993
삼화페인트 (000390) 6,160 -20 -.32 6,180 6,240 6,160 91,685 568,003,410
롯데손해보험 (000400) 1,780 -1 -.06 1,782 1,793 1,777 63,818 113,715,005
대원강업 (000430) 3,700 0 0 3,730 3,785 3,700 34,071 126,692,524
CR홀딩스 (000480) 5,160 10 .19 5,160 5,210 5,150 5,434 28,071,890
대동 (000490) 10,720 -160 -1.47 10,890 10,980 10,680 193,504 2,085,132,045
가온전선 (000500) 47,250 0 0 47,700 49,000 47,250 67,069 3,209,206,025
삼일제약 (000520) 11,780 -300 -2.48 11,980 12,190 11,710 160,247 1,901,688,590
흥국화재 (000540) 3,175 -30 -.94 3,220 3,230 3,175 46,763 149,355,605
흥국화재우 (000545) 5,470 270 5.19 5,200 5,470 5,100 19,630 109,001,030
CS홀딩스 (000590) 71,200 200 .28 71,300 71,700 70,600 656 46,620,700
동아쏘시오홀딩스 (000640) 101,000 -700 -.69 101,600 101,600 98,300 9,905 991,318,700
천일고속 (000650) 38,650 -150 -.39 39,000 40,000 38,350 80 3,115,250
SK하이닉스 (000660) 214,000 6000 2.88 209,000 215,500 208,500 2,058,540 439,676,735,592
영풍 (000670) 488,500 1500 .31 485,500 492,000 484,500 2,839 1,386,212,000
LS네트웍스 (000680) 3,790 -10 -.26 3,750 3,915 3,750 232,695 886,033,502
유수홀딩스 (000700) 5,590 70 1.27 5,540 5,650 5,500 51,515 287,338,525
현대건설 (000720) 34,450 -400 -1.15 34,950 35,000 34,000 381,563 13,179,607,800
현대건설우 (000725) 48,150 -1000 -2.03 49,150 49,250 48,150 1,754 85,098,800
이화산업 (000760) 10,270 10 .1 10,150 10,600 9,800 1,263 12,856,950
삼성화재 (000810) 359,500 -13000 -3.49 371,000 371,000 359,500 104,823 38,034,322,894
삼성화재우 (000815) 275,000 -6500 -2.31 281,500 281,500 275,000 12,615 3,488,573,500
화천기공 (000850) 27,250 250 .93 27,250 27,500 27,050 1,529 41,819,950
강남제비스코 (000860) 23,900 600 2.58 23,700 25,000 23,250 22,163 533,887,300
한화 (000880) 42,750 450 1.06 42,100 43,000 41,050 340,583 14,448,660,825
한화우 (000885) 41,200 100 .24 41,500 41,500 40,350 116 4,779,050
한화3우B (00088K) 17,680 -40 -.23 17,700 17,740 17,220 57,378 1,003,625,250
보해양조 (000890) 449 -55 -10.91 509 520 431 4,205,580 2,056,494,044
유니온 (000910) 5,110 50 .99 5,050 5,160 5,040 134,459 684,231,295
전방 (000950) 19,290 -200 -1.03 19,490 19,490 19,210 3,272 63,122,580
한국주철관 (000970) 6,210 40 .65 6,190 6,290 6,160 45,959 286,133,025
DB하이텍 (000990) 44,700 -400 -.89 45,250 46,100 44,400 259,868 11,717,839,075
페이퍼코리아 (001020) 709 8 1.14 701 720 694 37,982 26,550,333
CJ (001040) 126,500 3200 2.6 124,400 126,900 120,500 101,637 12,531,046,650
CJ우 (001045) 68,000 1000 1.49 66,900 68,000 66,500 4,137 277,842,700
CJ4우(전환) (00104K) 97,000 1500 1.57 95,200 97,000 92,400 15,306 1,438,366,900
JW중외제약 (001060) 22,600 50 .22 22,650 22,650 22,350 44,318 996,847,725
JW중외제약우 (001065) 28,400 150 .53 28,150 28,400 28,000 41 1,162,100
JW중외제약2우B (001067) 60,600 -100 -.16 60,700 60,700 60,100 13 784,000
대한방직 (001070) 5,230 30 .58 5,170 5,230 5,080 3,146 16,331,170
만호제강 (001080) 29,250 -50 -.17 29,300 30,000 27,250 2,168 62,464,600
LX인터내셔널 (001120) 25,800 100 .39 25,850 26,050 25,650 92,152 2,385,836,750
대한제분 (001130) 128,400 -100 -.08 128,500 129,000 128,300 1,526 196,322,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,575 -15 -.58 2,590 2,600 2,565 353,721 911,216,836
금호전기 (001210) 634 -10 -1.55 637 642 626 154,282 97,297,380
동국홀딩스 (001230) 7,500 -20 -.27 7,560 7,570 7,460 34,335 258,079,160
GS글로벌 (001250) 2,700 -85 -3.05 2,760 2,780 2,700 2,920,482 7,965,956,813
남광토건 (001260) 7,830 80 1.03 7,930 7,930 7,650 7,969 61,881,195
부국증권 (001270) 26,950 100 .37 26,850 27,000 26,650 1,483 39,726,950
부국증권우 (001275) 21,950 50 .23 21,900 21,950 21,900 1,441 31,603,050
상상인증권 (001290) 428 8 1.9 418 430 417 76,362 32,445,087
백광산업 (001340) 6,750 130 1.96 6,650 6,790 6,590 116,681 779,420,680
삼성제약 (001360) 1,552 -48 -3 1,599 1,600 1,548 325,543 509,143,902
SG글로벌 (001380) 2,450 -1050 -30 3,600 3,770 2,450 18,670,524 61,565,505,370
KG케미칼 (001390) 3,790 30 .8 3,765 3,810 3,735 62,491 235,995,825
태원물산 (001420) 3,295 -35 -1.05 3,330 3,340 3,295 2,183 7,243,735
세아베스틸지주 (001430) 20,050 470 2.4 19,690 20,150 19,690 92,931 1,853,587,730
대한전선 (001440) 12,620 310 2.52 12,420 12,770 12,400 888,029 11,242,070,855
현대해상 (001450) 22,900 -50 -.22 23,050 23,150 22,900 163,612 3,765,074,575
BYC (001460) 26,800 100 .37 26,850 26,850 26,450 783 20,792,650
BYC우 (001465) 12,460 30 .24 12,430 12,460 12,370 865 10,744,540
삼부토건 (001470) 398 17 4.46 385 415 382 9,761,401 3,894,874,561
현대차증권 (001500) 5,850 110 1.92 5,740 5,870 5,740 313,700 1,823,159,260
SK증권 (001510) 466 1 .22 463 466 462 411,659 190,825,815
SK증권우 (001515) 1,671 0 0 1,665 1,679 1,665 4,040 6,740,775
동양 (001520) 574 -1 -.17 572 580 567 340,708 194,839,089
동양우 (001525) 4,090 20 .49 4,100 4,100 4,090 13 53,225
동양2우B (001527) 8,400 440 5.53 8,010 8,400 8,010 1,970 15,893,820
DI동일 (001530) 44,100 -700 -1.56 44,800 45,450 42,950 88,851 3,903,620,525
조비 (001550) 10,290 -40 -.39 10,290 10,320 10,210 4,454 45,690,870
제일연마 (001560) 8,520 -180 -2.07 8,900 8,900 8,500 6,720 57,428,760
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 493 -1 -.2 493 496 485 74,728 36,628,825
종근당홀딩스 (001630) 44,300 1050 2.43 43,500 44,400 43,350 3,850 168,657,425
대상 (001680) 24,050 -300 -1.23 24,350 24,800 23,900 184,119 4,481,362,700
대상우 (001685) 17,600 -190 -1.07 17,790 17,920 17,580 13,204 234,114,985
신영증권 (001720) 81,000 500 .62 82,000 82,500 80,200 10,908 884,349,450
SK네트웍스 (001740) 4,400 15 .34 4,400 4,420 4,375 155,110 681,898,649
한양증권 (001750) 12,100 20 .17 12,080 12,300 12,030 18,547 224,366,860
한양증권우 (001755) 12,640 -70 -.55 12,700 12,710 12,600 919 11,605,050
SHD (001770) 15,000 10 .07 15,010 15,010 14,800 519 7,769,090
알루코 (001780) 2,200 50 2.33 2,155 2,225 2,150 245,556 539,808,156
대한제당 (001790) 2,800 -20 -.71 2,820 2,830 2,795 46,866 131,658,162
대한제당우 (001795) 2,290 0 0 2,300 2,320 2,290 5,089 11,726,415
오리온홀딩스 (001800) 16,150 -50 -.31 16,240 16,280 15,910 113,096 1,821,453,800
삼화콘덴서 (001820) 27,500 600 2.23 27,000 27,750 27,000 21,714 594,975,400
KISCO홀딩스 (001940) 19,480 -50 -.26 19,740 19,800 19,390 7,474 145,565,645
코오롱 (002020) 23,700 50 .21 23,850 24,400 23,600 128,122 3,063,380,450
코오롱우 (002025) 14,810 110 .75 14,850 14,880 14,580 2,271 33,509,830
아세아 (002030) 262,500 500 .19 261,500 262,500 257,000 1,457 378,352,500
비비안 (002070) 799 19 2.44 786 815 778 292,364 232,581,302
경농 (002100) 9,010 -40 -.44 9,130 9,130 9,000 30,692 276,849,510
고려산업 (002140) 2,680 20 .75 2,650 2,715 2,645 164,870 441,104,724
도화엔지니어링 (002150) 6,530 70 1.08 6,430 6,540 6,430 22,018 143,341,570
삼양통상 (002170) 47,650 50 .11 47,650 48,750 47,450 1,996 95,099,900
한국수출포장 (002200) 2,730 -15 -.55 2,745 2,750 2,700 50,271 136,630,865
동성제약 (002210) 3,775 -50 -1.31 3,815 3,815 3,750 52,148 196,420,772
한일철강 (002220) 1,890 -15 -.79 1,905 1,905 1,885 10,886 20,645,638
고려제강 (002240) 17,290 30 .17 17,460 17,460 17,250 4,118 71,220,320
아세아제지 (002310) 7,090 -10 -.14 7,110 7,130 7,020 190,702 1,347,713,075
한진 (002320) 19,310 10 .05 19,300 19,400 19,300 5,056 97,644,280
넥센타이어 (002350) 5,610 80 1.45 5,490 5,630 5,490 158,939 888,550,590
넥센타이어1우B (002355) 2,840 30 1.07 2,815 2,860 2,815 20,388 57,626,111
SH에너지화학 (002360) 460 -3 -.65 450 465 448 815,579 368,708,114
KCC (002380) 273,000 -1500 -.55 276,500 277,000 273,000 8,719 2,394,475,750
한독 (002390) 11,380 -60 -.52 11,450 11,450 11,290 11,813 133,820,890
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,040 45 .9 5,130 5,130 5,010 756 3,826,220
삼익악기 (002450) 1,162 -3 -.26 1,165 1,165 1,148 81,332 93,827,426
HS화성 (002460) 9,630 30 .31 9,770 9,770 9,550 19,673 189,749,140
조흥 (002600) 165,300 800 .49 165,300 165,300 165,300 1 165,300
제일파마홀딩스 (002620) 7,670 -200 -2.54 7,870 8,030 7,670 61,371 477,945,020
오리엔트바이오 (002630) 1,575 363 29.95 1,228 1,575 1,200 26,592,591 36,773,493,515
동일제강 (002690) 1,214 -19 -1.54 1,242 1,244 1,210 16,850 20,486,904
신일전자 (002700) 1,511 9 .6 1,502 1,518 1,494 259,533 391,907,390
TCC스틸 (002710) 25,700 350 1.38 25,450 26,250 25,100 91,419 2,340,444,975
국제약품 (002720) 4,670 20 .43 4,650 4,685 4,610 53,421 248,375,666
보락 (002760) 1,043 -4 -.38 1,050 1,050 1,040 85,954 89,580,356
진흥기업 (002780) 741 1 .14 742 745 737 120,658 89,337,104
진흥기업우B (002785) 3,125 -15 -.48 3,140 3,200 3,125 1,895 5,929,495
진흥기업2우B (002787) 9,630 -90 -.93 0 0 0 0 0
아모레G (002790) 21,100 -150 -.71 21,350 21,550 21,100 103,098 2,193,737,500
아모레G우 (002795) 9,220 50 .55 9,170 9,230 9,110 3,833 35,218,675
아모레G3우(전환) (00279K) 18,060 10 .06 18,050 18,060 17,960 5,340 96,115,140
삼영무역 (002810) 13,530 -100 -.73 13,590 13,660 13,500 11,482 155,772,640
SUN&L (002820) 2,855 -25 -.87 2,880 2,880 2,840 4,738 13,573,685
미원상사 (002840) 185,400 1500 .82 183,900 186,300 182,500 2,229 410,858,900
신풍 (002870) 1,182 -70 -5.59 1,225 1,225 1,175 306,979 366,492,140
대유에이텍 (002880) 895 -6 -.67 893 908 893 14,787 13,273,541
TYM (002900) 4,530 -35 -.77 4,550 4,610 4,450 164,761 742,842,074
유성기업 (002920) 1,841 5 .27 1,840 1,847 1,839 15,398 28,371,456
한국쉘석유 (002960) 344,500 0 0 341,500 346,000 334,500 5,526 1,892,919,500
금호건설 (002990) 2,590 -20 -.77 2,640 2,640 2,580 31,356 81,501,070
금호건설우 (002995) 11,520 -200 -1.71 11,720 11,720 11,500 1,453 16,792,440
부광약품 (003000) 4,570 0 0 4,570 4,595 4,520 75,837 345,197,520
혜인 (003010) 4,885 -15 -.31 4,910 4,930 4,860 38,394 187,338,975
세아제강지주 (003030) 243,500 9500 4.06 233,500 247,500 231,000 16,608 3,981,970,250
에이프로젠바이오로직스 (003060) 781 0 0 773 788 771 233,248 181,337,358
코오롱글로벌 (003070) 8,600 -10 -.12 8,680 8,710 8,550 13,561 116,728,795
코오롱글로벌우 (003075) 15,450 350 2.32 15,200 15,500 15,160 2,889 44,092,890
성보화학 (003080) 2,450 20 .82 2,480 2,485 2,430 91,605 224,856,000
대웅 (003090) 19,980 -170 -.84 20,350 20,350 19,830 16,787 336,755,670
일성아이에스 (003120) 15,330 40 .26 15,320 15,450 15,300 695 10,672,520
디아이 (003160) 14,940 440 3.03 14,500 15,135 14,100 534,627 7,907,197,610
일신방직 (003200) 8,010 -50 -.62 8,070 8,120 8,010 6,122 49,349,930
대원제약 (003220) 13,950 160 1.16 13,850 14,000 13,750 34,773 482,754,730
삼양식품 (003230) 872,000 -5000 -.57 881,000 887,000 854,000 37,284 32,400,588,000
태광산업 (003240) 700,000 9000 1.3 695,000 711,000 690,000 824 579,549,000
흥아해운 (003280) 1,676 -29 -1.7 1,709 1,716 1,676 2,003,055 3,390,581,775
한일홀딩스 (003300) 13,960 100 .72 13,860 14,000 13,780 18,065 249,923,010
한국화장품제조 (003350) 51,000 -700 -1.35 51,800 52,900 50,900 77,948 4,061,971,750
유화증권 (003460) 2,320 0 0 2,320 2,325 2,200 26,635 61,498,360
유화증권우 (003465) 2,315 -45 -1.91 2,310 2,315 2,310 30,003 69,306,965
유안타증권 (003470) 2,820 0 0 2,815 2,825 2,800 247,234 695,422,230
유안타증권우 (003475) 3,050 0 0 3,050 3,065 3,035 115,466 352,222,803
한진중공업홀딩스 (003480) 3,540 -20 -.56 3,585 3,590 3,530 7,372 26,169,880
대한항공 (003490) 22,300 -150 -.67 22,450 22,600 22,250 583,186 13,060,883,000
대한항공우 (003495) 21,650 0 0 21,650 22,000 21,600 1,452 31,543,800
영진약품 (003520) 1,973 0 0 1,978 1,978 1,964 96,769 190,657,248
한화투자증권 (003530) 3,435 0 0 3,440 3,460 3,415 297,225 1,021,593,069
한화투자증권우 (003535) 5,710 -130 -2.23 5,710 5,800 5,710 7,917 45,520,710
대신증권 (003540) 16,320 170 1.05 16,150 16,330 16,000 165,659 2,681,612,645
대신증권우 (003545) 15,280 30 .2 15,250 15,280 15,150 107,403 1,636,513,145
대신증권2우B (003547) 14,760 150 1.03 14,660 14,760 14,580 53,552 784,429,760
LG (003550) 67,200 -300 -.44 67,500 67,700 67,100 205,683 13,850,630,550
LG우 (003555) 55,500 100 .18 55,400 55,600 55,000 65,604 3,640,497,800
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 31,300 -250 -.79 31,400 31,600 30,700 72,501 2,253,494,900
HLB글로벌 (003580) 3,385 10 .3 3,375 3,410 3,305 124,364 417,029,667
방림 (003610) 3,720 -15 -.4 3,735 3,770 3,670 73,243 271,548,740
KG모빌리티 (003620) 3,850 35 .92 3,885 3,900 3,780 142,002 546,700,644
미창석유 (003650) 100,000 1500 1.52 98,400 102,600 97,000 818 81,359,000
포스코퓨처엠 (003670) 138,500 2800 2.06 136,800 141,900 135,600 261,960 36,246,966,550
한성기업 (003680) 4,820 -20 -.41 4,835 4,835 4,775 14,113 67,831,330
코리안리 (003690) 8,140 -90 -1.09 8,230 8,280 8,140 243,543 1,988,711,955
삼영 (003720) 4,005 -15 -.37 4,040 4,095 3,950 164,948 659,666,021
진양산업 (003780) 7,340 20 .27 7,360 7,560 7,310 136,848 1,018,111,310
대한화섬 (003830) 113,200 200 .18 113,400 113,400 112,100 321 36,128,300
보령 (003850) 9,390 -40 -.42 9,460 9,460 9,340 94,744 888,410,590
남양유업 (003920) 71,300 800 1.13 70,500 71,900 70,500 8,472 604,726,150
남양유업우 (003925) 36,900 200 .54 36,850 37,300 36,450 1,747 64,209,800
사조대림 (003960) 39,350 -350 -.88 39,600 39,900 39,250 12,584 497,384,750
롯데정밀화학 (004000) 40,500 -50 -.12 40,550 40,900 40,200 25,593 1,038,541,650
현대제철 (004020) 27,350 -100 -.36 27,950 28,200 27,150 896,583 24,673,590,975
SG세계물산 (004060) 312 -10 -3.11 322 324 311 592,602 187,831,181
신흥 (004080) 14,630 30 .21 14,600 14,630 14,530 780 11,353,650
한국석유 (004090) 12,750 70 .55 12,670 12,790 12,670 48,208 613,033,010
태양금속 (004100) 2,590 -50 -1.89 2,615 2,680 2,590 467,924 1,230,822,086
태양금속우 (004105) 4,230 -45 -1.05 4,275 4,290 4,230 14,595 61,872,220
동방 (004140) 2,205 5 .23 2,205 2,230 2,180 157,943 347,776,911
한솔홀딩스 (004150) 2,505 -5 -.2 2,510 2,515 2,500 13,822 34,623,947
신세계 (004170) 145,600 0 0 147,000 147,400 145,300 11,797 1,726,338,700
NPC (004250) 3,895 -5 -.13 3,915 3,935 3,895 3,980 15,548,431
NPC우 (004255) 2,370 -30 -1.25 2,400 2,405 2,370 1,532 3,638,875
남성 (004270) 1,070 14 1.33 1,056 1,070 1,055 21,857 23,221,681
현대약품 (004310) 3,235 0 0 3,245 3,265 3,190 60,316 193,648,601
세방 (004360) 11,600 10 .09 11,590 11,700 11,500 9,889 114,413,450
세방우 (004365) 7,630 20 .26 7,610 7,680 7,480 7,239 54,972,650
농심 (004370) 405,000 -7500 -1.82 415,000 419,000 402,000 26,811 10,890,759,750
삼익THK (004380) 10,900 210 1.96 10,790 11,440 10,530 469,775 5,186,467,380
서울식품 (004410) 143 -2 -1.38 145 145 142 791,440 113,579,898
서울식품우 (004415) 1,206 -1 -.08 1,207 1,212 1,199 6,133 7,368,343
송원산업 (004430) 12,710 10 .08 12,730 12,860 12,600 45,976 586,040,950
삼일씨엔에스 (004440) 4,045 15 .37 4,000 4,065 4,000 8,682 34,865,275
삼화왕관 (004450) 30,550 -250 -.81 30,750 30,750 30,550 157 4,813,450
세방전지 (004490) 72,700 -200 -.27 73,600 73,600 72,300 22,120 1,614,103,600
깨끗한나라 (004540) 2,225 10 .45 2,210 2,230 2,200 54,345 120,589,230
깨끗한나라우 (004545) 11,580 -130 -1.11 11,710 11,710 11,510 208 2,418,870
현대비앤지스틸 (004560) 12,680 60 .48 12,750 13,030 12,600 48,804 622,908,030
삼천리 (004690) 90,500 700 .78 89,900 90,500 89,700 9,432 850,479,650
조광피혁 (004700) 50,900 -500 -.97 51,300 51,700 50,500 1,962 99,711,100
한솔테크닉스 (004710) 4,340 -90 -2.03 4,435 4,435 4,310 81,016 353,365,707
팜젠사이언스 (004720) 4,090 0 0 4,095 4,110 4,065 6,990 28,609,870
써니전자 (004770) 2,205 5 .23 2,215 2,235 2,130 713,430 1,561,874,442
효성 (004800) 48,200 650 1.37 47,800 48,400 47,550 8,749 420,011,125
덕성 (004830) 6,920 -370 -5.08 7,330 7,410 6,600 1,027,947 7,354,389,125
덕성우 (004835) 10,180 -780 -7.12 11,000 11,070 10,180 39,273 418,658,760
DRB동일 (004840) 3,995 5 .13 3,985 4,050 3,985 13,079 52,391,880
티웨이홀딩스 (004870) 685 3 .44 692 692 682 196,153 134,895,930
동일산업 (004890) 40,150 150 .38 40,200 40,200 39,950 1,185 47,413,500
조광페인트 (004910) 5,770 110 1.94 5,720 5,900 5,640 20,021 115,227,670
씨아이테크 (004920) 1,055 2 .19 1,053 1,077 1,042 36,868 39,058,392
한신공영 (004960) 6,140 -70 -1.13 6,210 6,210 6,110 24,489 150,298,720
신라교역 (004970) 8,770 0 0 8,770 8,810 8,710 6,790 59,452,410
성신양회 (004980) 7,220 90 1.26 7,150 7,320 7,130 49,751 361,044,925
성신양회우 (004985) 11,120 440 4.12 10,640 11,150 10,500 2,880 30,625,185
롯데지주 (004990) 23,050 -150 -.65 23,100 23,250 23,000 75,503 1,744,604,850
롯데지주우 (00499K) 26,900 0 0 26,900 26,900 26,550 68 1,828,050
휴스틸 (005010) 5,440 60 1.12 5,380 5,490 5,300 1,672,654 9,046,892,950
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 46,600 200 .43 46,350 47,250 45,800 208,472 9,681,360,600
SGC에너지 (005090) 22,650 150 .67 22,650 22,700 22,450 12,043 271,891,650
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 94,600 900 .96 94,100 95,400 92,100 27,566 2,592,832,800
녹십자홀딩스 (005250) 13,730 -60 -.44 13,910 13,910 13,620 27,607 378,751,115
녹십자홀딩스2우 (005257) 20,550 -400 -1.91 21,000 21,000 20,400 495 10,174,700
롯데칠성 (005300) 110,300 -700 -.63 112,100 112,100 110,300 12,636 1,401,611,600
롯데칠성우 (005305) 65,700 200 .31 65,500 65,800 65,300 656 42,979,850
온타이드 (005320) 450 -5 -1.1 456 467 440 147,606 67,208,348
모나미 (005360) 2,010 0 0 2,010 2,010 1,998 18,355 36,798,241
현대차 (005380) 222,000 2000 .91 224,000 227,500 220,500 1,220,193 274,081,089,250
현대차우 (005385) 160,600 2500 1.58 158,200 160,700 158,100 85,659 13,713,224,050
현대차2우B (005387) 164,200 3000 1.86 162,000 164,300 161,500 154,685 25,294,197,500
현대차3우B (005389) 159,400 2200 1.4 158,100 159,800 157,500 18,875 3,004,309,150
신성통상 (005390) 2,140 5 .23 2,135 2,145 2,105 86,599 184,049,060
코스모화학 (005420) 17,930 90 .5 17,840 18,250 17,800 60,889 1,096,864,435
한국공항 (005430) 50,500 0 0 50,400 50,700 50,100 2,030 102,473,700
현대지에프홀딩스 (005440) 5,080 -40 -.78 5,130 5,150 5,020 130,566 660,730,970
POSCO홀딩스 (005490) 307,000 -500 -.16 309,500 310,000 303,000 254,049 77,858,956,500
삼진제약 (005500) 17,750 0 0 17,750 17,850 17,680 9,033 160,330,355
SPC삼립 (005610) 60,100 -900 -1.48 61,000 61,100 59,200 56,913 3,417,188,450
삼영전자 (005680) 9,960 -60 -.6 10,020 10,090 9,950 12,923 128,947,930
파미셀 (005690) 11,400 320 2.89 11,140 11,520 10,720 1,175,296 13,165,929,510
넥센 (005720) 4,770 95 2.03 4,760 4,790 4,650 96,949 461,196,415
넥센우 (005725) 3,240 70 2.21 3,220 3,240 3,205 8,799 28,303,345
크라운해태홀딩스 (005740) 5,420 30 .56 5,400 5,460 5,380 14,034 75,896,650
크라운해태홀딩스우 (005745) 7,600 -160 -2.06 7,760 7,760 7,500 882 6,748,400
대림B&Co (005750) 4,010 50 1.26 4,035 4,035 3,960 6,699 26,750,232
신영와코루 (005800) 10,180 -20 -.2 10,170 10,190 10,100 4,455 45,182,010
풍산홀딩스 (005810) 28,900 1100 3.96 28,250 29,200 28,200 73,867 2,130,375,925
원림 (005820) 13,810 -190 -1.36 13,930 14,140 13,810 3,725 52,142,520
DB손해보험 (005830) 98,000 0 0 98,200 98,300 97,000 345,003 33,738,161,300
에스엘 (005850) 39,100 0 0 39,250 40,500 39,100 233,238 9,298,501,775
휴니드 (005870) 9,550 -70 -.73 9,690 9,720 9,220 1,363,986 12,934,014,880
대한해운 (005880) 1,683 -10 -.59 1,693 1,699 1,679 1,003,008 1,691,792,937
삼성전자 (005930) 61,400 1600 2.68 59,800 61,400 59,700 16,431,645 1,001,626,513,602
삼성전자우 (005935) 50,200 950 1.93 49,250 50,500 49,100 1,115,879 55,908,288,325
NH투자증권 (005940) 14,970 40 .27 14,940 15,070 14,720 704,017 10,524,472,585
NH투자증권우 (005945) 13,360 -10 -.07 13,380 13,380 13,350 164,911 2,203,584,085
이수화학 (005950) 6,100 80 1.33 6,020 6,160 6,000 49,737 301,018,670
동부건설 (005960) 3,500 20 .57 3,500 3,500 3,470 3,380 11,792,650
동부건설우 (005965) 17,980 -70 -.39 18,050 18,170 17,980 145 2,613,910
동원산업 (006040) 37,250 0 0 37,100 37,700 37,000 6,614 246,544,350
화승인더 (006060) 4,940 0 0 4,950 4,965 4,910 32,250 159,175,655
사조오양 (006090) 8,190 -70 -.85 8,260 8,260 8,160 5,260 43,194,780
삼아알미늄 (006110) 28,500 300 1.06 28,100 29,150 28,050 29,822 856,201,650
SK디스커버리 (006120) 39,050 0 0 38,800 39,100 38,450 18,546 718,236,500
SK디스커버리우 (006125) 33,700 1000 3.06 32,700 34,150 32,650 8,068 270,088,450
한국전자홀딩스 (006200) 691 -9 -1.29 695 698 681 22,982 15,821,488
제주은행 (006220) 7,790 30 .39 7,770 7,820 7,720 31,495 244,459,320
LS (006260) 115,800 2400 2.12 115,200 117,400 113,800 130,701 15,104,548,650
녹십자 (006280) 131,300 -2100 -1.57 134,000 134,000 130,900 19,338 2,547,690,950
대원전선 (006340) 2,955 115 4.05 2,910 3,305 2,900 25,282,571 79,689,457,287
대원전선우 (006345) 3,830 130 3.51 3,940 4,765 3,715 2,022,247 8,931,418,214
GS건설 (006360) 17,150 -30 -.17 17,280 17,340 17,150 183,381 3,158,233,960
대구백화점 (006370) 7,920 -100 -1.25 8,020 8,280 7,830 48,404 384,258,705
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,160 -50 -.35 14,130 14,290 14,060 7,932 112,194,120
삼성SDI (006400) 208,500 6500 3.22 202,500 212,500 200,500 436,509 90,193,333,500
삼성SDI우 (006405) 124,400 4200 3.49 120,500 126,500 120,100 12,699 1,569,393,900
인스코비 (006490) 1,309 -31 -2.31 1,339 1,360 1,309 316,543 418,785,007
대림통상 (006570) 2,405 -10 -.41 2,410 2,415 2,370 4,016 9,590,940
대한유화 (006650) 98,500 6000 6.49 93,400 98,500 92,800 36,952 3,588,832,200
삼성공조 (006660) 16,850 820 5.12 16,650 17,980 16,400 2,513,411 43,590,969,705
영풍제지 (006740) 986 0 0 987 995 980 87,534 86,230,463
미래에셋증권 (006800) 10,100 180 1.81 9,960 10,200 9,910 1,993,722 20,147,839,695
미래에셋증권우 (006805) 4,775 40 .84 4,740 4,810 4,725 70,238 336,088,430
미래에셋증권2우B (00680K) 4,315 30 .7 4,285 4,355 4,275 553,105 2,391,060,587
AK홀딩스 (006840) 10,160 60 .59 10,100 10,200 10,010 1,733 17,470,740
신송홀딩스 (006880) 6,850 40 .59 6,800 7,100 6,730 129,309 888,669,275
태경케미컬 (006890) 11,690 60 .52 11,660 11,850 11,550 32,022 373,772,225
우성 (006980) 14,470 0 0 14,470 14,810 14,470 2,262 33,047,060
GS리테일 (007070) 14,960 70 .47 14,910 14,990 14,840 76,382 1,140,215,435
일신석재 (007110) 2,030 129 6.79 1,911 2,040 1,910 2,558,643 5,100,388,094
미래아이앤지 (007120) 770 -7 -.9 778 784 770 137,218 106,388,146
사조산업 (007160) 33,800 100 .3 33,750 34,200 33,600 4,458 150,232,950
벽산 (007210) 2,180 20 .93 2,140 2,195 2,140 159,250 344,868,462
한국특강 (007280) 1,747 8 .46 1,734 1,765 1,734 32,846 57,281,903
오뚜기 (007310) 410,500 -3500 -.85 417,000 418,500 410,500 1,868 771,054,250
DN오토모티브 (007340) 21,700 -200 -.91 21,750 21,950 21,450 30,846 668,975,225
에이프로젠 (007460) 752 2 .27 758 763 746 914,723 687,945,147
샘표 (007540) 41,450 -250 -.6 41,500 41,800 41,150 2,007 83,237,500
일양약품 (007570) 10,080 40 .4 10,000 10,150 9,980 74,502 748,387,820
일양약품우 (007575) 10,380 -20 -.19 10,360 10,460 10,340 792 8,199,250
동방아그로 (007590) 6,000 10 .17 5,990 6,010 5,970 3,101 18,566,620
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 40,900 3750 10.09 37,600 41,350 37,000 2,799,413 111,995,547,125
국도화학 (007690) 30,000 -150 -.5 30,150 30,250 30,000 2,754 82,814,725
F&F홀딩스 (007700) 12,260 -120 -.97 12,380 12,550 12,190 20,182 247,634,310
코리아써키트 (007810) 12,280 -90 -.73 12,360 12,630 12,000 152,061 1,877,972,045
코리아써우 (007815) 5,970 100 1.7 5,870 5,980 5,850 898 5,346,990
코리아써키트2우B (00781K) 5,410 10 .19 5,280 5,420 5,280 128 686,200
서연 (007860) 8,120 -50 -.61 8,220 8,370 7,950 328,214 2,693,330,275
TP (007980) 1,354 3 .22 1,351 1,358 1,344 86,807 117,188,015
사조동아원 (008040) 1,058 -2 -.19 1,060 1,063 1,049 324,408 342,764,438
대덕 (008060) 7,170 20 .28 7,150 7,180 7,120 102,202 731,786,870
대덕1우 (00806K) 7,270 -60 -.82 7,320 7,320 7,270 625 4,559,980
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,400 415 8.32 5,210 5,460 5,100 211,032 1,120,053,315
NI스틸 (008260) 3,390 -5 -.15 3,365 3,400 3,365 79,042 267,413,110
남선알미늄 (008350) 1,353 -87 -6.04 1,440 1,448 1,340 1,659,205 2,329,459,808
남선알미우 (008355) 14,200 -850 -5.65 14,700 15,120 14,200 2,552 36,713,880
문배철강 (008420) 2,430 -35 -1.42 2,430 2,480 2,415 74,157 181,370,942
서흥 (008490) 14,720 -90 -.61 15,000 15,000 14,600 26,756 392,911,465
일정실업 (008500) 11,100 -40 -.36 11,140 11,370 11,060 2,034 22,755,540
윌비스 (008600) 293 -3 -1.01 306 320 290 4,443,659 1,332,650,826
아남전자 (008700) 1,503 0 0 1,503 1,528 1,494 393,883 596,037,041
율촌화학 (008730) 27,700 -1350 -4.65 29,650 30,000 27,450 89,446 2,525,083,050
호텔신라 (008770) 40,500 0 0 40,750 40,750 40,050 52,260 2,109,802,475
호텔신라우 (008775) 33,150 -350 -1.04 33,650 33,950 32,900 3,888 130,102,050
금비 (008870) 54,400 -700 -1.27 55,500 55,600 54,100 1,809 98,566,050
한미사이언스 (008930) 28,250 -350 -1.22 28,650 28,650 28,200 35,367 1,003,897,575
동양철관 (008970) 1,085 -46 -4.07 1,120 1,179 1,067 30,403,700 34,370,602,859
KCTC (009070) 3,720 0 0 3,740 3,760 3,700 26,863 100,045,060
경인전자 (009140) 18,970 250 1.34 18,600 19,110 18,600 3,080 57,947,230
삼성전기 (009150) 139,200 1600 1.16 137,900 140,900 137,500 203,917 28,524,616,800
삼성전기우 (009155) 61,500 300 .49 61,200 61,800 60,300 6,632 406,339,800
SIMPAC (009160) 3,980 25 .63 3,945 4,030 3,940 93,908 374,814,250
한솔로지스틱스 (009180) 2,350 -25 -1.05 2,375 2,375 2,330 92,571 216,801,939
대양금속 (009190) 1,430 5 .35 1,425 1,443 1,423 146,066 208,868,332
무림페이퍼 (009200) 2,055 15 .74 2,050 2,065 2,030 52,680 107,756,004
한샘 (009240) 44,000 50 .11 44,150 44,150 43,700 13,295 583,975,850
신원 (009270) 1,320 49 3.86 1,272 1,320 1,265 580,131 753,912,280
광동제약 (009290) 5,470 -10 -.18 5,500 5,550 5,460 44,123 241,871,960
참엔지니어링 (009310) 318 18 6 297 342 297 2,246,300 725,806,477
아진전자부품 (009320) 1,040 12 1.17 1,028 1,076 1,028 47,464 49,711,567
태영건설 (009410) 2,795 -150 -5.09 2,940 2,960 2,745 612,068 1,711,743,037
태영건설우 (009415) 5,890 -560 -8.68 6,370 6,370 5,700 28,816 169,679,150
한올바이오파마 (009420) 29,400 -750 -2.49 30,000 30,050 28,800 343,873 10,081,514,175
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 75,200 400 .53 75,400 76,000 74,000 28,217 2,117,868,250
한창제지 (009460) 718 25 3.61 700 719 693 101,924 71,843,037
삼화전기 (009470) 33,700 500 1.51 33,200 34,100 33,050 83,085 2,790,129,500
HD한국조선해양 (009540) 207,500 500 .24 209,000 211,000 202,000 168,519 34,558,143,500
무림P&P (009580) 2,945 45 1.55 2,900 2,960 2,855 155,035 452,524,369
모토닉 (009680) 9,380 -20 -.21 9,400 9,400 9,240 25,041 233,221,240
삼정펄프 (009770) 24,800 -200 -.8 25,400 25,400 24,800 2,537 63,411,450
플레이그램 (009810) 316 4 1.28 312 320 308 124,501 39,066,629
한화솔루션 (009830) 19,990 450 2.3 19,540 20,100 19,540 579,581 11,557,055,925
한화솔루션우 (009835) 18,000 250 1.41 18,140 18,140 17,750 8,197 147,325,960
명신산업 (009900) 9,260 80 .87 9,180 9,430 9,150 220,736 2,053,007,690
영원무역홀딩스 (009970) 93,900 -100 -.11 94,900 95,000 93,300 8,282 781,897,200
한국내화 (010040) 2,110 25 1.2 2,100 2,110 2,075 12,227 25,579,545
OCI홀딩스 (010060) 73,900 -300 -.4 74,300 75,600 73,800 45,815 3,406,741,700
한국무브넥스 (010100) 4,675 -65 -1.37 4,740 4,875 4,650 375,040 1,771,692,437
LS ELECTRIC (010120) 193,200 2000 1.05 191,600 194,200 186,200 265,824 50,669,477,550
고려아연 (010130) 849,000 25000 3.03 830,000 869,000 823,000 20,260 17,212,637,000
삼성중공업 (010140) 14,070 70 .5 13,910 14,190 13,850 5,526,680 77,640,502,205
우진아이엔에스 (010400) 2,695 5 .19 2,690 2,735 2,680 6,188 16,629,145
한솔PNS (010420) 1,188 12 1.02 1,176 1,191 1,170 59,644 70,088,017
에스엠벡셀 (010580) 1,209 -6 -.49 1,226 1,226 1,193 40,093 48,381,142
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 104,600 1400 1.36 103,000 104,700 101,000 281,504 28,920,911,850
진양폴리 (010640) 5,710 10 .18 5,700 5,910 5,640 56,717 326,949,970
화천기계 (010660) 3,185 135 4.43 3,050 3,185 3,025 233,989 731,251,127
화신 (010690) 8,900 -60 -.67 9,120 9,280 8,880 752,745 6,823,830,055
평화홀딩스 (010770) 6,330 -600 -8.66 7,070 7,070 5,750 1,639,385 10,689,380,060
아이에스동서 (010780) 17,080 80 .47 17,010 17,200 16,860 26,389 448,633,700
퍼스텍 (010820) 3,545 15 .42 3,565 3,610 3,525 317,261 1,126,692,749
S-Oil (010950) 57,800 0 0 58,200 58,200 57,700 99,557 5,771,561,450
S-Oil우 (010955) 37,550 -150 -.4 37,700 37,750 37,550 2,422 91,050,900
삼호개발 (010960) 3,090 35 1.15 3,055 3,100 3,055 20,328 62,768,040
진원생명과학 (011000) 2,070 5 .24 2,065 2,085 2,050 156,756 323,799,061
LG이노텍 (011070) 174,800 7500 4.48 168,400 176,600 168,200 360,303 62,843,715,350
에넥스 (011090) 517 3 .58 524 524 513 58,443 30,215,420
CJ씨푸드 (011150) 3,105 -10 -.32 3,115 3,150 3,095 156,919 488,223,230
CJ씨푸드1우 (011155) 16,860 1150 7.32 16,090 16,860 15,760 992 16,518,660
롯데케미칼 (011170) 68,100 1800 2.71 67,000 68,600 66,700 87,978 5,976,527,400
HMM (011200) 20,500 -50 -.24 20,550 20,800 20,200 1,074,723 22,014,885,950
현대위아 (011210) 48,500 -300 -.61 47,950 49,350 47,800 126,600 6,170,430,650
삼화전자 (011230) 4,410 115 2.68 4,295 4,500 4,120 221,977 964,224,191
태림포장 (011280) 2,060 25 1.23 2,045 2,060 2,030 68,578 139,896,047
성안머티리얼스 (011300) 624 19 3.14 605 635 588 741,809 458,539,506
유니켐 (011330) 1,391 -5 -.36 1,430 1,430 1,382 96,720 134,737,129
부산산업 (011390) 70,300 3400 5.08 66,900 70,300 66,900 6,885 474,555,650
갤럭시아에스엠 (011420) 2,020 60 3.06 1,955 2,040 1,955 161,524 321,891,470
한농화성 (011500) 16,460 300 1.86 16,160 16,710 16,010 178,636 2,921,979,055
와이투솔루션 (011690) 2,475 125 5.32 2,385 2,495 2,330 426,679 1,041,795,952
한신기계 (011700) 2,970 10 .34 2,960 2,990 2,930 61,287 181,111,510
현대코퍼레이션 (011760) 23,250 -100 -.43 23,350 23,800 22,950 55,461 1,297,525,775
금호석유 (011780) 123,300 6300 5.38 118,000 124,100 116,700 162,271 19,708,707,550
금호석유우 (011785) 54,200 1400 2.65 53,400 54,600 52,900 12,895 694,537,400
SKC (011790) 119,500 2900 2.49 117,600 120,000 116,500 202,044 24,008,927,100
STX (011810) 3,930 25 .64 3,920 3,950 3,850 90,835 353,335,750
신성이엔지 (011930) 1,234 29 2.41 1,200 1,234 1,200 426,695 522,316,640
DB (012030) 1,298 -9 -.69 1,310 1,329 1,295 131,394 171,120,385
영흥 (012160) 399 -1 -.25 398 404 397 48,219 19,262,561
아센디오 (012170) 3,550 5 .14 3,605 3,650 3,265 507,643 1,731,003,059
계양전기 (012200) 1,490 -6 -.4 1,497 1,507 1,484 20,663 30,761,939
계양전기우 (012205) 3,475 0 0 3,475 3,475 3,475 14 48,650
영화금속 (012280) 800 6 .76 794 815 793 77,225 61,585,399
경동인베스트 (012320) 62,700 -1200 -1.88 63,500 64,400 62,600 7,251 457,663,100
현대모비스 (012330) 285,500 4000 1.42 285,000 286,000 281,500 189,924 54,041,340,250
한화에어로스페이스 (012450) 667,000 13000 1.99 655,000 675,000 632,000 337,299 221,237,673,500
더존비즈온 (012510) 58,500 400 .69 58,100 59,050 56,700 209,467 12,172,153,800
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,000 40 1.35 2,995 3,030 2,950 43,667 130,584,040
HDC (012630) 13,920 -380 -2.66 14,150 14,290 13,570 218,120 3,026,373,015
모나리자 (012690) 2,815 25 .9 2,790 2,835 2,790 85,191 239,565,886
에스원 (012750) 63,600 1000 1.6 63,200 63,900 62,700 28,235 1,793,906,250
대창 (012800) 1,489 84 5.98 1,451 1,630 1,432 38,786,130 60,112,847,263
세우글로벌 (013000) 1,239 16 1.31 1,222 1,249 1,215 46,915 58,024,135
일성건설 (013360) 3,610 830 29.86 2,800 3,610 2,755 4,660,368 14,878,154,504
화승코퍼레이션 (013520) 1,720 -37 -2.11 1,765 1,768 1,695 37,804 65,925,792
디와이 (013570) 3,975 -5 -.13 3,950 4,020 3,935 13,765 54,811,110
계룡건설 (013580) 13,110 50 .38 13,080 13,250 13,000 6,661 87,326,900
까뮤이앤씨 (013700) 1,182 -2 -.17 1,190 1,190 1,166 54,120 63,550,072
지엠비코리아 (013870) 3,830 5 .13 3,825 3,865 3,825 5,985 22,990,350
지누스 (013890) 21,550 1650 8.29 19,790 21,700 19,790 295,160 6,214,988,930
한익스프레스 (014130) 3,340 -35 -1.04 3,350 3,395 3,305 17,213 57,436,795
대영포장 (014160) 1,324 -54 -3.92 1,385 1,396 1,264 1,801,851 2,407,397,953
금강공업 (014280) 3,985 -15 -.38 3,950 4,020 3,950 40,211 160,006,966
금강공업우 (014285) 6,400 0 0 6,400 6,400 6,400 208 1,331,200
영보화학 (014440) 4,590 80 1.77 4,465 4,595 4,450 66,610 301,850,655
극동유화 (014530) 3,340 -5 -.15 3,350 3,355 3,315 55,104 183,323,360
태경비케이 (014580) 4,390 -15 -.34 4,400 4,430 4,375 57,812 253,964,802
한솔케미칼 (014680) 128,200 1500 1.18 127,900 130,400 126,200 59,398 7,657,871,900
사조씨푸드 (014710) 5,180 -100 -1.89 5,310 5,340 5,150 52,598 274,277,230
HL D&I (014790) 2,210 20 .91 2,190 2,230 2,180 36,641 80,571,975
동원시스템즈 (014820) 36,550 500 1.39 36,400 36,800 35,850 9,075 331,101,275
동원시스템즈우 (014825) 18,250 50 .27 18,200 18,250 18,200 31 564,400
유니드 (014830) 76,100 600 .79 75,600 76,600 75,600 23,011 1,751,821,050
성문전자 (014910) 1,122 -1 -.09 1,123 1,142 1,111 19,003 21,246,930
성문전자우 (014915) 4,465 0 0 4,490 4,490 4,465 6 26,815
인디에프 (014990) 725 16 2.26 729 729 707 148,894 106,738,057
이스타코 (015020) 1,565 361 29.98 1,204 1,565 1,088 5,845,241 7,939,856,101
대창단조 (015230) 5,000 -110 -2.15 5,110 5,110 4,995 89,249 447,787,375
에이엔피 (015260) 487 0 0 491 492 487 44,613 21,870,779
예스코홀딩스 (015360) 46,800 -200 -.43 47,050 47,100 46,750 2,754 129,085,975
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,600 0 0 22,600 22,650 22,450 868,476 19,603,662,725
일진홀딩스 (015860) 3,610 20 .56 3,585 3,645 3,585 22,698 81,807,934
태경산업 (015890) 4,845 10 .21 4,835 4,855 4,820 17,701 85,672,140
대현 (016090) 2,025 0 0 2,025 2,060 2,010 52,107 105,439,408
삼성증권 (016360) 46,650 -50 -.11 46,750 46,800 46,250 177,217 8,259,054,750
KG스틸 (016380) 6,440 -50 -.77 6,530 6,570 6,390 105,318 680,637,290
한세예스24홀딩스 (016450) 4,105 -25 -.61 4,130 4,150 4,055 39,101 160,106,150
환인제약 (016580) 11,540 120 1.05 11,530 12,200 11,470 24,156 280,314,450
신대양제지 (016590) 6,840 -130 -1.87 7,000 7,010 6,360 22,152 151,064,180
DB금융투자 (016610) 5,820 -10 -.17 5,840 5,840 5,790 136,066 791,551,090
대성홀딩스 (016710) 7,030 -30 -.42 7,060 7,080 7,010 7,235 50,929,465
두올 (016740) 3,075 -20 -.65 3,085 3,105 3,075 38,523 118,762,865
퍼시스 (016800) 42,300 1100 2.67 41,200 42,350 41,200 204 8,508,700
웅진 (016880) 853 0 0 854 868 853 108,915 93,456,083
광명전기 (017040) 1,362 5 .37 1,347 1,367 1,341 87,727 118,893,895
명문제약 (017180) 1,613 16 1 1,591 1,613 1,591 17,778 28,444,881
우신시스템 (017370) 6,570 260 4.12 6,360 6,710 6,360 246,797 1,626,609,045
서울가스 (017390) 49,150 100 .2 49,250 49,250 49,050 1,230 60,387,650
수산중공업 (017550) 1,852 2 .11 1,854 1,878 1,831 104,026 191,996,250
SK텔레콤 (017670) 55,800 -300 -.53 56,100 56,300 55,800 303,640 17,014,436,800
현대엘리베이 (017800) 54,100 -600 -1.1 55,000 55,000 53,700 50,498 2,731,225,750
풀무원 (017810) 15,620 -80 -.51 15,620 15,850 15,210 78,607 1,223,145,565
DS단석 (017860) 24,850 200 .81 24,450 25,250 24,450 139,660 3,464,277,800
광전자 (017900) 1,743 12 .69 1,714 1,765 1,712 52,693 90,827,612
E1 (017940) 60,900 -200 -.33 61,000 61,400 60,400 11,515 701,215,250
한국카본 (017960) 14,240 40 .28 14,190 14,280 13,960 476,612 6,716,976,375
애경산업 (018250) 14,290 160 1.13 14,130 14,420 14,130 79,975 1,145,039,750
삼성에스디에스 (018260) 121,500 900 .75 121,100 122,700 120,100 86,443 10,533,624,200
조일알미늄 (018470) 1,630 38 2.39 1,592 1,635 1,590 391,913 635,148,932
동원금속 (018500) 1,970 371 23.2 1,599 2,000 1,571 3,284,722 5,874,132,380
SK가스 (018670) 239,500 -4000 -1.64 242,000 247,000 238,500 13,793 3,339,029,000
한온시스템 (018880) 4,010 0 0 4,010 4,045 4,005 387,046 1,555,815,505
신풍제약 (019170) 8,000 10 .13 8,010 8,060 7,890 147,198 1,175,340,710
신풍제약우 (019175) 12,220 -170 -1.37 12,450 12,450 12,220 1,997 24,534,610
티에이치엔 (019180) 3,170 -15 -.47 3,170 3,210 3,140 173,311 549,688,710
세아특수강 (019440) 13,210 10 .08 13,200 13,450 13,170 5,756 76,115,080
엑시큐어하이트론 (019490) 740 0 0 751 786 733 1,148,955 863,694,161
대교 (019680) 2,135 20 .95 2,115 2,135 2,100 11,562 24,508,680
대교우B (019685) 1,280 9 .71 1,297 1,297 1,263 7,889 10,073,150
한섬 (020000) 15,550 20 .13 15,530 15,670 15,450 19,499 303,667,930
키다리스튜디오 (020120) 3,295 25 .76 3,245 3,315 3,245 64,510 211,274,560
롯데에너지머티리얼즈 (020150) 26,300 1300 5.2 25,100 26,550 24,950 91,314 2,359,307,550
아시아나항공 (020560) 10,360 20 .19 10,300 10,420 10,300 61,967 641,787,100
일진디스플 (020760) 817 4 .49 813 819 805 41,994 33,913,575
서원 (021050) 1,338 88 7.04 1,259 1,384 1,259 5,312,436 7,163,946,770
코웨이 (021240) 87,600 1200 1.39 87,800 89,000 86,500 125,397 11,015,451,850
세원정공 (021820) 7,850 -50 -.63 8,030 8,030 7,800 5,099 40,023,650
포스코DX (022100) 26,550 300 1.14 26,600 27,250 26,300 780,591 20,848,346,050
삼원강재 (023000) 2,360 -5 -.21 2,365 2,365 2,340 7,632 18,005,995
MH에탄올 (023150) 5,050 -10 -.2 5,110 5,110 5,020 2,365 11,912,960
한국종합기술 (023350) 5,750 660 12.97 5,090 5,780 5,080 531,658 3,011,383,840
동남합성 (023450) 34,000 400 1.19 33,600 34,000 33,100 2,165 72,430,475
롯데쇼핑 (023530) 64,100 -400 -.62 65,000 65,100 64,100 33,405 2,158,470,350
다우기술 (023590) 21,300 50 .24 21,400 21,600 21,150 169,523 3,627,090,225
인지컨트롤스 (023800) 5,900 -30 -.51 5,920 5,980 5,900 23,541 139,380,530
인팩 (023810) 5,760 -80 -1.37 5,860 5,860 5,660 25,236 144,737,690
에쓰씨엔지니어링 (023960) 1,263 10 .8 1,253 1,277 1,248 87,324 110,726,278
WISCOM (024070) 1,930 92 5.01 1,823 2,190 1,810 187,344 369,489,904
디씨엠 (024090) 12,120 360 3.06 11,740 12,130 11,660 11,258 134,364,830
기업은행 (024110) 15,650 -120 -.76 15,770 15,790 15,630 1,320,899 20,703,501,025
콜마홀딩스 (024720) 8,620 -480 -5.27 9,080 9,250 8,500 627,836 5,485,863,565
대원화성 (024890) 935 2 .21 934 942 933 7,340 6,862,086
덕양산업 (024900) 2,970 35 1.19 2,900 3,000 2,900 114,634 338,221,505
KPX케미칼 (025000) 43,600 -50 -.11 43,700 43,700 43,250 6,361 276,143,600
SJM홀딩스 (025530) 3,160 60 1.94 3,100 3,190 3,100 11,401 35,857,960
한국단자 (025540) 72,100 700 .98 71,500 73,400 71,400 31,793 2,292,499,350
미래산업 (025560) 793 -2 -.25 795 796 788 210,094 166,204,823
제이준코스메틱 (025620) 3,520 120 3.53 3,455 4,000 3,410 216,198 797,432,664
한솔홈데코 (025750) 850 24 2.91 834 879 829 1,035,574 887,977,115
이구산업 (025820) 5,930 1140 23.8 5,060 6,060 5,020 33,325,889 191,646,182,240
남해화학 (025860) 6,280 -20 -.32 6,320 6,370 6,270 43,293 272,260,725
한국주강 (025890) 1,781 29 1.66 1,739 1,802 1,739 16,259 28,908,927
스틱인베스트먼트 (026890) 8,800 210 2.44 8,590 8,880 8,370 102,309 892,707,095
부국철강 (026940) 2,450 -75 -2.97 2,510 2,555 2,430 141,622 351,349,277
동서 (026960) 28,900 1900 7.04 27,750 29,100 27,300 206,006 5,879,689,350
BGF (027410) 3,460 0 0 3,460 3,470 3,440 34,540 119,413,550
마니커 (027740) 889 0 0 889 893 888 66,814 59,429,611
한국제지 (027970) 800 5 .63 795 801 795 23,219 18,520,463
삼성E&A (028050) 20,450 350 1.74 20,200 20,650 20,050 1,142,366 23,388,672,350
동아지질 (028100) 13,300 140 1.06 13,220 13,310 13,160 12,027 159,322,350
삼성물산 (028260) 124,300 200 .16 124,900 124,900 122,900 131,779 16,318,503,250
삼성물산우B (02826K) 88,800 -100 -.11 88,900 89,500 88,800 1,034 92,097,200
팬오션 (028670) 3,490 -50 -1.41 3,555 3,560 3,490 857,953 3,013,656,803
케이씨 (029460) 18,050 40 .22 18,040 18,230 17,950 5,181 93,624,260
신도리코 (029530) 39,100 -500 -1.26 39,800 39,800 39,100 5,495 215,774,400
삼성카드 (029780) 41,100 -3100 -7.01 41,600 41,900 40,700 203,792 8,380,385,650
제일기획 (030000) 17,910 -240 -1.32 18,190 18,200 17,910 151,018 2,718,893,910
NICE평가정보 (030190) 12,370 120 .98 12,300 12,450 12,190 26,436 327,306,300
KT (030200) 49,800 -200 -.4 50,400 50,500 49,800 219,485 10,993,905,200
다올투자증권 (030210) 3,300 -50 -1.49 3,340 3,525 3,185 705,320 2,387,060,386
교보증권 (030610) 6,680 220 3.41 6,490 6,680 6,490 607,286 4,005,624,875
동원수산 (030720) 4,910 -35 -.71 4,945 5,000 4,910 3,057 15,098,585
서울보증보험 (031210) 34,200 -1200 -3.39 35,450 36,250 34,100 579,110 20,320,648,925
신세계인터내셔날 (031430) 10,340 120 1.17 10,220 10,410 10,220 87,924 909,866,845
신세계푸드 (031440) 31,450 -50 -.16 31,650 32,100 31,450 6,046 191,106,300
콤텍시스템 (031820) 574 1 .17 575 583 571 97,582 55,994,288
롯데관광개발 (032350) 8,000 -40 -.5 8,070 8,090 7,945 117,186 936,107,345
황금에스티 (032560) 5,060 -10 -.2 5,070 5,100 5,020 18,773 95,142,540
LG유플러스 (032640) 10,760 -40 -.37 10,800 10,820 10,760 510,334 5,506,902,610
삼성생명 (032830) 84,300 -600 -.71 85,300 85,300 84,000 134,092 11,331,974,750
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 13,330 180 1.37 13,250 13,330 13,090 37,821 500,712,905
체시스 (033250) 1,114 1 .09 1,113 1,124 1,104 107,533 119,924,176
유나이티드제약 (033270) 20,200 -250 -1.22 20,450 20,450 20,100 18,417 373,016,650
SJG세종 (033530) 4,375 20 .46 4,355 4,440 4,355 56,617 249,414,272
KT&G (033780) 100,100 -1200 -1.18 102,000 102,000 99,500 176,341 17,685,002,600
무학 (033920) 6,630 -100 -1.49 6,720 6,720 6,610 23,396 155,404,915
두산에너빌리티 (034020) 25,750 -800 -3.01 26,700 27,050 25,700 4,072,877 106,559,693,975
SBS (034120) 18,830 -350 -1.82 19,170 19,280 18,770 80,103 1,514,755,890
LG디스플레이 (034220) 9,380 210 2.29 9,270 9,390 9,220 965,816 9,021,750,085
파라다이스 (034230) 10,840 80 .74 10,750 10,930 10,680 225,241 2,441,715,275
NICE (034310) 11,370 30 .26 11,360 11,390 11,320 6,380 72,480,380
인천도시가스 (034590) 24,750 100 .41 24,650 24,800 24,650 927 22,893,000
SK (034730) 139,000 200 .14 139,400 139,900 138,500 124,439 17,305,334,600
SK우 (03473K) 124,500 300 .24 123,300 124,700 123,300 416 51,740,150
한국토지신탁 (034830) 996 3 .3 994 998 994 73,461 73,163,644
HS애드 (035000) 6,650 10 .15 6,690 6,690 6,630 15,255 101,445,330
백산 (035150) 14,920 -180 -1.19 15,060 15,190 14,870 50,742 761,326,670
강원랜드 (035250) 16,890 60 .36 16,880 16,930 16,810 447,079 7,547,457,305
NAVER (035420) 204,000 -3500 -1.69 207,500 208,500 203,000 790,441 161,915,576,182
신세계 I&C (035510) 12,120 0 0 12,150 12,290 12,110 68,904 842,095,355
카카오 (035720) 42,900 700 1.66 42,350 43,050 41,400 1,180,900 49,796,424,475
콘텐트리중앙 (036420) 8,200 -200 -2.38 8,380 8,380 8,170 38,582 317,700,410
한국가스공사 (036460) 36,300 100 .28 36,550 36,900 36,150 274,480 10,023,500,225
SNT홀딩스 (036530) 33,600 -1350 -3.86 34,950 34,950 33,300 59,604 2,031,529,825
엔씨소프트 (036570) 161,800 500 .31 162,600 164,400 161,400 34,371 5,589,803,150
팜스코 (036580) 2,115 5 .24 2,120 2,175 2,110 17,852 37,945,050
YG PLUS (037270) 5,360 -160 -2.9 5,550 5,660 5,240 3,353,101 18,149,670,845
LG헬로비전 (037560) 2,385 20 .85 2,365 2,405 2,350 141,299 336,001,024
광주신세계 (037710) 30,100 250 .84 29,850 30,100 29,700 59,845 1,789,468,150
하나투어 (039130) 54,200 -500 -.91 54,900 54,900 54,200 18,348 1,000,460,400
키움증권 (039490) 133,400 2700 2.07 130,800 136,100 130,000 150,076 20,248,307,750
HDC랩스 (039570) 8,470 60 .71 8,410 8,490 8,340 14,385 120,631,150
상신브레이크 (041650) 3,010 10 .33 3,060 3,080 2,995 105,485 320,800,656
한화오션 (042660) 70,400 1900 2.77 67,900 70,900 65,900 2,910,250 199,343,358,150
HD현대인프라코어 (042670) 8,720 -630 -6.74 9,420 9,420 8,710 2,778,254 24,669,021,470
한미반도체 (042700) 85,000 -200 -.23 85,200 86,700 84,700 249,655 21,313,434,700
주연테크 (044380) 326 3 .93 323 326 318 63,807 20,498,654
KSS해운 (044450) 8,660 -60 -.69 8,730 8,730 8,620 28,216 244,892,525
코스맥스비티아이 (044820) 10,390 30 .29 10,380 10,550 10,300 16,196 168,972,980
대우건설 (047040) 3,270 -20 -.61 3,340 3,340 3,270 408,607 1,342,335,660
포스코인터내셔널 (047050) 53,800 500 .94 53,300 55,000 53,300 445,443 24,092,090,750
유니온머티리얼 (047400) 1,970 20 1.03 1,960 1,991 1,960 105,093 207,482,725
한국항공우주 (047810) 79,000 -3000 -3.66 82,000 82,800 77,900 1,183,772 93,780,570,350
동원F&B (049770) 33,150 0 0 33,150 33,500 32,750 22,594 748,489,725
우진플라임 (049800) 1,990 -10 -.5 2,000 2,035 1,985 34,028 68,194,405
한전KPS (051600) 42,450 -250 -.59 42,950 42,950 42,300 43,806 1,862,722,125
진양화학 (051630) 3,495 -100 -2.78 3,600 3,655 3,495 172,565 614,790,125
LG생활건강 (051900) 325,000 2000 .62 325,000 327,500 323,000 18,487 6,021,666,000
LG생활건강우 (051905) 128,000 -300 -.23 128,300 128,700 127,500 2,570 329,348,300
LG화학 (051910) 272,000 12500 4.82 262,000 274,500 261,000 412,341 111,158,243,500
LG화학우 (051915) 124,800 4300 3.57 120,900 126,000 120,700 68,298 8,478,727,450
한전기술 (052690) 60,300 -600 -.99 61,200 61,700 60,300 48,598 2,944,857,200
스카이라이프 (053210) 4,570 70 1.56 4,500 4,580 4,500 25,715 116,680,562
한미글로벌 (053690) 16,010 70 .44 15,940 16,340 15,900 39,425 631,778,720
테이팩스 (055490) 13,540 240 1.8 13,350 13,540 13,230 4,845 64,734,060
신한지주 (055550) 48,500 -450 -.92 49,000 49,050 48,450 979,827 47,732,323,475
현대홈쇼핑 (057050) 49,200 -450 -.91 49,650 49,700 49,150 7,414 365,638,350
포스코스틸리온 (058430) 42,800 -450 -1.04 43,900 44,200 42,750 70,022 3,021,714,350
세아홀딩스 (058650) 95,400 1200 1.27 94,200 97,000 94,200 267 25,433,800
다스코 (058730) 2,885 -30 -1.03 2,915 2,940 2,845 89,740 259,205,599
KTcs (058850) 2,625 -5 -.19 2,625 2,660 2,610 259,777 684,244,143
KTis (058860) 2,560 -5 -.19 2,560 2,575 2,550 47,942 123,089,532
HL홀딩스 (060980) 37,150 50 .13 37,650 37,650 36,900 8,762 324,548,900
산일전기 (062040) 57,600 -1900 -3.19 59,500 60,200 56,100 474,828 27,300,026,050
종근당바이오 (063160) 20,350 -400 -1.93 20,750 20,750 20,350 9,813 200,742,300
현대로템 (064350) 106,000 500 .47 106,200 107,500 101,200 1,436,490 150,058,095,200
LG씨엔에스 (064400) 52,000 400 .78 51,700 52,600 51,100 281,388 14,588,667,200
SNT모티브 (064960) 28,000 -100 -.36 28,500 28,950 27,600 154,041 4,355,591,950
LG전자 (066570) 84,800 2000 2.42 83,700 85,400 83,500 731,000 61,948,946,950
LG전자우 (066575) 40,800 1000 2.51 39,850 40,850 39,800 37,394 1,512,785,975
엘앤에프 (066970) 70,500 1800 2.62 69,400 71,800 68,200 266,984 18,719,339,500
세이브존I&C (067830) 2,260 10 .44 2,255 2,265 2,220 54,156 121,239,055
셀트리온 (068270) 185,400 -600 -.32 187,000 187,000 183,800 260,396 48,244,047,750
삼성출판사 (068290) 15,000 150 1.01 14,800 15,020 14,800 12,865 191,587,440
TKG휴켐스 (069260) 15,980 -50 -.31 16,080 16,090 15,950 30,666 491,231,290
대호에이엘 (069460) 1,507 17 1.14 1,490 1,514 1,484 615,578 923,390,498
대웅제약 (069620) 122,000 1200 .99 121,300 122,800 119,300 27,527 3,351,054,450
한세엠케이 (069640) 1,152 23 2.04 1,129 1,347 1,126 438,790 542,236,648
DSR제강 (069730) 3,345 5 .15 3,370 3,410 3,340 20,706 69,899,930
현대백화점 (069960) 56,600 -300 -.53 57,600 57,800 56,600 21,642 1,235,024,300
모나용평 (070960) 3,840 80 2.13 3,750 3,870 3,700 230,705 866,767,269
한국금융지주 (071050) 76,100 1100 1.47 75,700 76,600 74,750 103,370 7,840,941,150
한국금융지주우 (071055) 57,300 1000 1.78 56,800 57,400 56,100 14,187 808,366,050
하이스틸 (071090) 3,750 -100 -2.6 3,820 3,880 3,730 803,447 3,058,556,145
지역난방공사 (071320) 51,700 -500 -.96 52,200 52,300 51,200 31,483 1,630,560,400
롯데하이마트 (071840) 7,360 10 .14 7,350 7,380 7,300 7,261 53,292,730
코아스 (071950) 9,190 -330 -3.47 9,330 9,470 9,130 6,776 62,540,415
HD현대마린엔진 (071970) 26,450 -600 -2.22 27,000 27,050 26,000 491,323 12,945,620,000
유엔젤 (072130) 5,290 -320 -5.7 5,560 5,630 5,070 334,676 1,761,357,290
농심홀딩스 (072710) 65,300 -600 -.91 66,400 66,400 64,600 7,762 506,352,300
금호타이어 (073240) 5,010 -10 -.2 5,030 5,040 4,955 302,346 1,511,158,254
이엔플러스 (074610) 602 -17 -2.75 650 650 586 814,337 492,985,025
새론오토모티브 (075180) 3,255 -15 -.46 3,260 3,385 3,250 9,809 32,146,160
세진중공업 (075580) 7,140 80 1.13 7,020 7,180 6,970 315,419 2,230,186,025
유니퀘스트 (077500) 5,840 20 .34 5,760 5,930 5,750 171,520 999,678,865
STX엔진 (077970) 23,200 -900 -3.73 24,100 24,150 22,675 494,625 11,434,045,675
텔코웨어 (078000) 8,760 -40 -.45 8,790 8,930 8,670 14,415 126,000,460
에이블씨엔씨 (078520) 6,840 10 .15 6,830 6,870 6,800 77,279 527,709,540
GS (078930) 37,050 150 .41 37,000 37,200 36,800 146,969 5,442,196,775
GS우 (078935) 36,450 50 .14 36,400 36,450 36,250 4,172 151,640,550
CJ CGV (079160) 4,765 -15 -.31 4,770 4,815 4,760 126,145 601,851,290
현대리바트 (079430) 7,250 20 .28 7,300 7,320 7,220 22,659 164,863,655
LIG넥스원 (079550) 254,000 -4000 -1.55 259,500 260,500 250,500 203,320 51,471,922,750
전진건설로봇 (079900) 46,050 -4450 -8.81 49,950 50,600 46,050 357,666 16,879,046,325
휴비스 (079980) 2,725 25 .93 2,690 2,740 2,680 29,891 80,969,222
일진다이아 (081000) 11,380 60 .53 11,360 11,440 11,320 5,182 58,908,215
휠라홀딩스 (081660) 38,850 50 .13 39,150 39,400 38,500 122,346 4,783,554,075
동양생명 (082640) 5,150 -20 -.39 5,170 5,200 5,070 126,871 650,280,845
한화엔진 (082740) 22,200 -300 -1.33 22,500 22,750 21,600 1,967,748 43,364,791,925
그린케미칼 (083420) 6,120 40 .66 6,120 6,300 6,080 64,338 395,748,400
대한제강 (084010) 16,200 40 .25 16,050 16,290 16,050 29,382 475,783,745
동양고속 (084670) 6,990 -20 -.29 7,030 7,080 6,980 1,363 9,546,790
이월드 (084680) 1,275 14 1.11 1,261 1,279 1,261 126,843 161,274,900
대상홀딩스 (084690) 11,160 -340 -2.96 11,600 11,750 10,870 542,494 6,171,304,105
대상홀딩스우 (084695) 21,450 -1650 -7.14 23,050 24,300 21,450 25,294 577,299,050
TBH글로벌 (084870) 1,114 -6 -.54 1,128 1,151 1,088 41,216 46,943,437
엔케이 (085310) 831 -4 -.48 835 843 827 215,583 179,183,349
미래에셋생명 (085620) 4,405 5 .11 4,400 4,435 4,400 10,875 47,919,680
현대글로비스 (086280) 128,000 900 .71 128,400 129,800 127,500 113,160 14,561,749,450
하나금융지주 (086790) 62,000 -600 -.96 63,200 63,200 61,700 417,289 25,940,749,000
이리츠코크렙 (088260) 4,300 -25 -.58 4,325 4,325 4,290 39,511 169,776,984
한화생명 (088350) 2,605 -10 -.38 2,610 2,635 2,600 541,483 1,416,811,141
진도 (088790) 1,796 4 .22 1,800 1,804 1,786 14,728 26,391,514
맥쿼리인프라 (088980) 10,970 -30 -.27 11,010 11,050 10,970 443,911 4,882,667,195
HDC현대EP (089470) 3,625 0 0 3,645 3,685 3,595 10,185 36,946,115
제주항공 (089590) 7,020 -20 -.28 7,040 7,080 7,010 148,657 1,043,518,180
롯데렌탈 (089860) 29,500 -250 -.84 29,700 29,800 29,100 42,790 1,252,929,600
평화산업 (090080) 1,122 -7 -.62 1,150 1,176 1,103 555,976 634,095,091
노루페인트 (090350) 7,750 0 0 7,750 7,830 7,730 41,167 319,876,770
노루페인트우 (090355) 12,850 90 .71 12,900 12,900 12,670 127 1,622,450
메타랩스 (090370) 1,472 13 .89 1,495 1,495 1,423 14,792 21,617,909
아모레퍼시픽 (090430) 106,700 -2100 -1.93 109,400 109,400 106,300 341,858 36,728,536,950
아모레퍼시픽우 (090435) 35,100 -400 -1.13 35,500 35,500 35,050 12,581 442,879,225
비에이치 (090460) 15,020 120 .81 15,000 15,250 14,920 230,929 3,484,451,720
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,290 5 .22 2,265 2,300 2,260 696,762 1,589,899,840
디아이씨 (092200) 4,635 135 3 4,605 4,895 4,590 1,223,765 5,768,756,366
KEC (092220) 786 4 .51 783 795 779 337,391 265,119,451
KPX홀딩스 (092230) 54,300 -600 -1.09 55,400 55,400 54,200 3,603 195,983,300
기신정기 (092440) 2,400 -5 -.21 2,405 2,405 2,390 11,518 27,619,205
동양피스톤 (092780) 4,655 5 .11 4,675 4,685 4,615 6,448 29,972,265
넥스틸 (092790) 13,900 -650 -4.47 14,460 14,640 13,860 1,618,983 22,866,420,590
LF (093050) 15,270 150 .99 15,200 15,270 15,090 57,776 877,700,555
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,215 508 29.76 1,705 2,215 1,700 6,660,692 12,910,011,759
후성 (093370) 4,960 -35 -.7 4,995 5,070 4,950 171,833 860,248,556
효성ITX (094280) 11,840 20 .17 11,830 11,850 11,800 3,790 44,813,000
맵스리얼티1 (094800) 4,240 -15 -.35 4,290 4,290 4,235 30,379 129,085,075
AJ네트웍스 (095570) 3,795 0 0 3,820 3,820 3,775 32,671 123,752,245
웅진씽크빅 (095720) 1,507 3 .2 1,500 1,510 1,500 71,635 107,817,456
JW홀딩스 (096760) 3,055 -20 -.65 3,075 3,090 3,045 53,676 164,762,490
SK이노베이션 (096770) 126,000 1900 1.53 124,200 126,400 123,800 132,217 16,578,628,150
SK이노베이션우 (096775) 77,400 1000 1.31 77,400 77,400 76,000 1,626 124,420,100
HJ중공업 (097230) 6,570 -270 -3.95 6,830 6,830 6,500 1,483,018 9,774,861,415
엠씨넥스 (097520) 24,600 -250 -1.01 24,850 24,900 24,200 40,293 987,216,950
CJ제일제당 (097950) 257,500 -1500 -.58 261,000 263,000 257,500 36,438 9,459,620,750
CJ제일제당 우 (097955) 136,400 -300 -.22 137,900 137,900 136,200 2,038 278,698,000
SK오션플랜트 (100090) 13,360 -980 -6.83 14,300 14,340 13,260 390,625 5,276,968,330
비상교육 (100220) 4,650 -80 -1.69 4,740 4,740 4,635 11,794 54,946,170
진양홀딩스 (100250) 3,000 -15 -.5 3,010 3,010 3,000 10,024 30,089,320
SNT에너지 (100840) 30,600 -250 -.81 30,900 31,350 29,600 192,281 5,811,883,700
인바이오젠 (101140) 7,250 30 .42 7,220 7,420 7,150 13,866 101,570,260
해태제과식품 (101530) 6,350 0 0 6,340 6,430 6,300 34,708 220,409,995
동성케미컬 (102260) 3,770 20 .53 3,750 3,775 3,745 15,503 58,298,766
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,840 10 .08 11,750 11,900 11,620 32,063 378,614,310
풍산 (103140) 67,900 4400 6.93 65,800 68,500 65,500 627,332 42,318,047,850
일진전기 (103590) 27,950 0 0 28,050 28,300 27,200 346,237 9,587,832,950
한국철강 (104700) 8,010 -40 -.5 8,050 8,100 8,000 15,078 121,020,815
KB금융 (105560) 81,800 -100 -.12 81,700 82,700 81,700 970,252 79,658,458,450
한세실업 (105630) 11,970 -70 -.58 12,140 12,140 11,620 77,627 930,249,800
우진 (105840) 7,460 40 .54 7,450 7,480 7,310 73,654 544,626,915
미원홀딩스 (107590) 72,900 100 .14 72,900 72,900 72,800 48 3,497,200
LX세미콘 (108320) 57,000 300 .53 57,000 57,300 56,100 29,997 1,706,724,850
LX하우시스 (108670) 30,000 100 .33 30,000 30,200 29,900 10,448 313,176,900
LX하우시스우 (108675) 17,940 -60 -.33 18,010 18,200 17,930 1,107 19,927,150
주성코퍼레이션 (109070) 1,443 258 21.77 1,185 1,540 867 57,512,491 75,406,540,339
호전실업 (111110) 8,110 40 .5 8,050 8,120 8,000 13,645 110,307,890
동인기연 (111380) 15,330 -40 -.26 15,350 15,440 15,180 4,942 75,351,730
영원무역 (111770) 50,100 -1000 -1.96 51,600 51,600 50,100 35,607 1,799,015,200
씨에스윈드 (112610) 36,150 -550 -1.5 36,950 37,300 35,950 154,993 5,618,318,725
GKL (114090) 10,860 60 .56 10,840 10,900 10,770 50,054 542,848,420
대성에너지 (117580) 7,830 50 .64 7,780 7,830 7,750 19,154 148,996,600
메타케어 (118000) 309 -4 -1.28 318 339 304 1,122,396 354,612,255
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 97,300 -800 -.82 97,500 98,200 97,100 1,889 184,284,600
코오롱인더 (120110) 30,850 50 .16 30,550 31,150 30,550 77,368 2,388,725,125
코오롱인더우 (120115) 19,310 -40 -.21 19,370 19,370 19,240 4,256 82,047,540
아이마켓코리아 (122900) 7,920 10 .13 7,910 7,920 7,860 28,197 222,472,130
한국화장품 (123690) 6,790 -40 -.59 6,780 6,870 6,730 53,003 359,867,250
SJM (123700) 3,025 10 .33 3,025 3,030 2,985 19,826 59,608,080
한국자산신탁 (123890) 2,485 0 0 2,485 2,495 2,480 146,056 363,281,175
현대퓨처넷 (126560) 2,990 5 .17 3,020 3,020 2,950 29,597 88,010,880
수산인더스트리 (126720) 19,900 -70 -.35 19,970 20,100 19,750 27,771 551,461,300
대성산업 (128820) 3,425 0 0 3,460 3,510 3,425 246,485 856,315,006
한미약품 (128940) 243,000 -1000 -.41 246,000 246,500 240,000 32,554 7,892,176,250
인터지스 (129260) 2,460 125 5.35 2,315 2,475 2,305 248,563 603,913,295
한전산업 (130660) 10,340 -50 -.48 10,360 10,470 10,220 77,433 799,412,525
화인베스틸 (133820) 953 13 1.38 940 986 921 65,244 61,569,005
미원화학 (134380) 79,000 200 .25 78,900 79,000 74,200 203 15,594,800
시디즈 (134790) 25,700 650 2.59 25,350 26,500 25,100 14,444 368,982,900
선진 (136490) 5,600 -80 -1.41 5,640 5,670 5,480 35,252 196,492,555
에스디바이오센서 (137310) 9,760 -20 -.2 9,870 9,880 9,710 49,004 479,684,290
메리츠금융지주 (138040) 119,600 1400 1.18 119,400 120,500 118,800 145,835 17,414,886,900
코오롱ENP (138490) 6,080 -60 -.98 6,140 6,200 6,080 25,531 156,196,300
BNK금융지주 (138930) 10,350 -430 -3.99 10,890 10,930 10,310 1,256,153 13,107,487,670
DGB금융지주 (139130) 9,010 -120 -1.31 9,210 9,220 8,980 452,731 4,098,141,890
이마트 (139480) 80,300 -100 -.12 80,900 82,200 80,100 74,355 6,007,075,700
아주스틸 (139990) 4,040 -25 -.62 4,100 4,100 4,020 11,272 45,501,505
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,804 -16 -.88 1,831 1,831 1,753 6,512 11,708,319
다이나믹디자인 (145210) 739 -107 -12.65 851 870 703 1,872,148 1,436,519,132
케이탑리츠 (145270) 975 0 0 976 980 971 46,538 45,284,662
덴티움 (145720) 69,300 1700 2.51 69,000 70,400 68,400 58,645 4,088,254,950
삼양사 (145990) 46,200 0 0 46,200 46,450 45,750 14,029 645,750,825
삼양사우 (145995) 30,000 0 0 30,000 30,000 30,000 316 9,480,000
한국ANKOR유전 (152550) 280 -1 -.36 280 282 279 318,296 89,052,716
DSR (155660) 3,785 55 1.47 3,730 3,785 3,730 6,875 25,785,755
애경케미칼 (161000) 7,050 160 2.32 6,910 7,130 6,910 84,974 597,918,815
한국타이어앤테크놀로지 (161390) 42,050 -600 -1.41 42,900 43,000 41,900 232,251 9,850,892,900
한국콜마 (161890) 63,800 -500 -.78 64,200 65,000 63,800 77,313 4,967,000,100
동일고무벨트 (163560) 7,330 -110 -1.48 7,450 7,450 7,270 27,053 198,649,210
한국패러랠 (168490) 102 0 0 102 104 102 1,326,725 135,854,278
동아에스티 (170900) 46,650 -50 -.11 46,700 46,850 46,400 6,003 279,261,950
JB금융지주 (175330) 17,280 -540 -3.03 17,900 17,900 17,150 365,641 6,348,274,555
PI첨단소재 (178920) 17,610 10 .06 17,600 17,720 17,400 80,789 1,419,133,050
한진칼 (180640) 82,500 1400 1.73 82,000 82,700 80,400 24,255 1,986,587,500
한진칼우 (18064K) 23,300 -50 -.21 23,700 23,700 22,350 973 22,455,300
NHN (181710) 18,560 180 .98 18,400 18,590 18,170 39,274 723,555,925
아세아시멘트 (183190) 10,080 50 .5 10,030 10,090 9,900 38,037 380,830,295
종근당 (185750) 80,600 -300 -.37 81,500 81,500 80,400 12,655 1,023,816,900
더블유게임즈 (192080) 51,200 400 .79 51,200 51,400 50,600 37,928 1,936,005,600
쿠쿠홀딩스 (192400) 22,000 0 0 22,000 22,250 21,900 6,030 133,417,550
드림텍 (192650) 7,070 70 1 7,000 7,080 6,960 88,187 618,604,100
코스맥스 (192820) 175,600 -2400 -1.35 179,500 180,600 174,300 46,240 8,202,762,650
제이에스코퍼레이션 (194370) 17,540 -290 -1.63 17,860 18,010 17,330 83,994 1,479,481,475
해성디에스 (195870) 29,200 150 .52 29,000 29,850 28,900 61,805 1,800,853,925
서연이화 (200880) 13,740 -60 -.43 13,880 14,110 13,700 345,489 4,803,355,245
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 42,850 -850 -1.95 43,750 44,100 42,500 192,602 8,288,842,625
삼성바이오로직스 (207940) 1,072,000 -2000 -.19 1,077,000 1,080,000 1,057,000 35,292 37,715,782,500
디와이파워 (210540) 11,720 160 1.38 11,680 11,750 11,330 49,578 568,972,255
SK디앤디 (210980) 8,660 -50 -.57 8,720 8,820 8,470 53,740 467,478,515
한솔제지 (213500) 8,540 50 .59 8,550 8,550 8,460 32,087 272,849,190
이노션 (214320) 17,950 -170 -.94 18,060 18,140 17,860 110,796 1,989,570,900
금호에이치티 (214330) 570 -4 -.7 570 578 564 215,827 122,940,249
경보제약 (214390) 5,610 -20 -.36 5,630 5,650 5,520 22,966 128,050,980
토니모리 (214420) 8,790 200 2.33 8,590 8,990 8,590 564,974 4,979,867,185
잇츠한불 (226320) 11,080 -50 -.45 11,150 11,280 11,050 11,871 132,065,810
현대코퍼레이션홀딩스 (227840) 10,380 -40 -.38 10,420 10,440 10,380 7,826 81,386,960
LS에코에너지 (229640) 33,900 650 1.95 33,250 33,950 32,900 93,920 3,162,506,975
JW생명과학 (234080) 11,510 110 .96 11,500 11,750 11,360 69,177 800,806,015
두산밥캣 (241560) 49,300 -1100 -2.18 50,800 50,800 49,150 243,397 12,033,861,925
화승엔터프라이즈 (241590) 8,710 -110 -1.25 8,720 9,010 8,640 197,889 1,728,406,695
에이플러스에셋 (244920) 4,040 20 .5 4,010 4,060 4,000 20,711 83,568,134
솔루엠 (248070) 17,440 -30 -.17 17,590 17,780 17,430 65,743 1,156,483,380
샘표식품 (248170) 25,900 100 .39 25,800 26,050 25,700 6,768 174,951,325
일동제약 (249420) 11,160 10 .09 11,160 11,210 11,100 26,216 292,381,440
넷마블 (251270) 41,400 1150 2.86 40,950 41,650 40,500 171,177 7,057,220,425
크래프톤 (259960) 338,500 2500 .74 338,000 341,000 332,000 75,899 25,663,748,750
크라운제과 (264900) 8,070 -60 -.74 8,100 8,160 8,050 8,127 65,758,020
크라운제과우 (26490K) 9,280 210 2.32 9,070 9,330 9,070 799 7,398,560
HD현대 (267250) 74,100 -700 -.94 75,400 75,400 73,700 92,191 6,832,297,650
HD현대일렉트릭 (267260) 333,000 -14000 -4.03 345,000 347,500 326,500 240,010 80,048,119,500
HD현대건설기계 (267270) 69,800 -500 -.71 70,600 70,900 68,800 122,951 8,518,333,600
경동도시가스 (267290) 17,560 10 .06 17,550 17,640 17,520 2,146 37,739,210
아시아나IDT (267850) 11,150 -40 -.36 11,190 11,290 11,120 12,300 137,038,665
미원에스씨 (268280) 149,900 0 0 149,900 150,000 149,000 1,342 200,976,050
오리온 (271560) 116,300 -2600 -2.19 119,400 119,400 115,800 119,841 13,986,552,800
일진하이솔루스 (271940) 14,100 -160 -1.12 14,490 14,490 14,060 34,722 490,296,070
제일약품 (271980) 11,850 -540 -4.36 12,300 12,300 11,780 273,810 3,280,125,080
한화시스템 (272210) 34,250 50 .15 34,450 35,250 33,500 2,771,452 95,156,158,400
진에어 (272450) 9,640 -10 -.1 9,690 9,720 9,630 58,797 567,848,420
삼양패키징 (272550) 14,170 -20 -.14 14,190 14,210 14,160 12,116 171,783,130
에이피알 (278470) 69,800 1000 1.45 71,000 71,800 69,600 464,806 32,903,923,600
롯데웰푸드 (280360) 118,100 -3900 -3.2 123,100 123,100 118,000 27,973 3,342,598,550
케이씨텍 (281820) 38,050 1650 4.53 35,850 38,200 35,500 97,918 3,658,065,375
BGF리테일 (282330) 109,000 -2700 -2.42 112,800 112,900 108,900 14,318 1,571,872,200
쿠쿠홈시스 (284740) 21,500 250 1.18 21,300 21,600 21,250 15,739 337,532,950
SK케미칼 (285130) 41,550 -150 -.36 41,400 42,200 41,400 33,305 1,393,029,950
SK케미칼우 (28513K) 20,100 50 .25 20,050 20,200 19,930 2,352 47,071,800
롯데이노베이트 (286940) 19,170 -30 -.16 19,150 19,350 19,120 12,386 237,713,675
하나제약 (293480) 10,360 -70 -.67 10,520 10,540 10,320 17,947 186,628,090
신한알파리츠 (293940) 5,800 -60 -1.02 5,870 5,910 5,770 191,101 1,113,267,215
HDC현대산업개발 (294870) 19,770 110 .56 19,660 20,150 19,660 149,338 2,977,046,430
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 240,000 9000 3.9 233,000 244,500 230,500 14,744 3,523,914,750
효성중공업 (298040) 476,500 19000 4.15 463,000 480,000 445,000 53,159 24,872,892,000
HS효성첨단소재 (298050) 191,700 6500 3.51 185,700 192,300 185,500 15,066 2,872,148,750
에어부산 (298690) 2,125 0 0 2,110 2,145 2,110 124,894 264,612,959
한일시멘트 (300720) 16,560 10 .06 16,550 16,870 16,550 38,687 646,177,910
SK바이오사이언스 (302440) 41,850 -300 -.71 42,300 42,300 41,600 43,293 1,814,288,275
세아제강 (306200) 190,400 4900 2.64 185,600 194,200 180,100 52,252 9,869,574,200
현대오토에버 (307950) 135,200 0 0 135,900 136,400 134,900 23,154 3,138,514,050
씨티알모빌리티 (308170) 5,210 -140 -2.62 5,340 5,400 5,150 16,668 87,498,290
우리금융지주 (316140) 16,900 -10 -.06 16,970 17,050 16,780 1,066,307 18,015,177,005
자이에스앤디 (317400) 3,200 -5 -.16 3,205 3,230 3,150 42,335 135,357,665
HD현대에너지솔루션 (322000) 25,350 1150 4.75 24,200 25,450 24,050 74,381 1,845,984,200
카카오뱅크 (323410) 23,150 0 0 23,200 23,300 22,800 332,429 7,655,471,275
SK바이오팜 (326030) 104,100 -3300 -3.07 107,900 107,900 102,500 132,972 13,839,342,800
HD현대중공업 (329180) 288,000 1000 .35 288,000 289,000 280,500 159,444 45,558,825,500
롯데리츠 (330590) 3,555 60 1.72 3,505 3,565 3,500 309,091 1,097,578,977
이지스밸류리츠 (334890) 4,570 70 1.56 4,485 4,630 4,485 71,800 327,676,085
두산퓨얼셀 (336260) 15,500 180 1.17 15,380 15,500 15,270 66,438 1,022,243,135
두산퓨얼셀1우 (33626K) 4,415 -5 -.11 4,450 4,450 4,330 9,366 41,072,332
두산퓨얼셀2우B (33626L) 7,650 0 0 7,650 7,660 7,550 102 779,400
솔루스첨단소재 (336370) 8,690 230 2.72 8,800 8,820 8,490 100,927 873,675,770
솔루스첨단소재1우 (33637K) 1,927 23 1.21 1,906 1,929 1,903 6,467 12,381,745
솔루스첨단소재2우B (33637L) 3,770 -10 -.26 3,780 3,785 3,685 2,745 10,286,630
NH프라임리츠 (338100) 4,445 -5 -.11 4,475 4,500 4,440 7,910 35,302,352
교촌에프앤비 (339770) 5,670 -150 -2.58 5,820 5,880 5,520 122,257 695,973,460
KCC글라스 (344820) 31,700 -100 -.31 32,150 32,200 31,650 22,052 700,799,100
제이알글로벌리츠 (348950) 2,680 30 1.13 2,650 2,685 2,640 275,462 735,924,865
이지스레지던스리츠 (350520) 4,130 25 .61 4,120 4,145 4,110 23,985 99,114,483
하이브 (352820) 242,000 2000 .83 243,000 244,000 238,000 99,315 23,926,084,250
대덕전자 (353200) 17,640 -160 -.9 17,830 18,100 17,580 331,590 5,893,328,885
대덕전자1우 (35320K) 8,090 40 .5 7,980 8,110 7,980 2,704 21,803,540
코람코라이프인프라리츠 (357120) 4,455 -5 -.11 4,460 4,500 4,440 44,264 197,455,390
미래에셋맵스리츠 (357250) 2,680 5 .19 2,690 2,690 2,640 19,941 53,065,222
마스턴프리미어리츠 (357430) 1,513 8 .53 1,505 1,513 1,504 37,899 57,174,359
SK아이이테크놀로지 (361610) 24,850 450 1.84 24,700 25,350 24,350 106,712 2,642,622,700
티와이홀딩스 (363280) 2,215 -40 -1.77 2,255 2,265 2,185 309,414 684,988,600
티와이홀딩스우 (36328K) 3,740 -50 -1.32 3,770 3,770 3,725 5,043 18,815,700
ESR켄달스퀘어리츠 (365550) 4,900 -130 -2.58 5,030 5,040 4,850 222,404 1,091,676,678
한컴라이프케어 (372910) 3,415 -95 -2.71 3,860 3,860 3,415 2,968,520 10,749,738,647
LG에너지솔루션 (373220) 360,000 24500 7.3 338,500 365,000 337,500 537,163 190,102,528,750
DL이앤씨 (375500) 41,950 750 1.82 41,600 42,600 41,400 132,838 5,607,057,825
DL이앤씨우 (37550K) 17,030 -10 -.06 17,050 17,240 17,000 3,118 53,237,220
DL이앤씨2우(전환) (37550L) 26,450 1200 4.75 25,050 26,700 25,050 1,919 50,122,250
디앤디플랫폼리츠 (377190) 3,300 70 2.17 3,230 3,305 3,230 171,344 562,308,187
카카오페이 (377300) 30,400 50 .16 30,350 30,800 29,050 405,740 12,042,846,925
바이오노트 (377740) 4,945 40 .82 4,940 4,945 4,865 42,649 209,951,575
화승알앤에이 (378850) 3,255 5 .15 3,250 3,345 3,220 175,853 577,950,892
케이카 (381970) 13,100 -170 -1.28 13,190 13,300 13,080 45,170 595,437,750
F&F (383220) 64,500 -1200 -1.83 65,000 66,300 64,400 54,957 3,580,339,700
LX홀딩스 (383800) 6,600 20 .3 6,580 6,600 6,570 57,953 381,569,720
LX홀딩스1우 (38380K) 7,750 -70 -.9 7,950 7,950 7,740 1,206 9,436,380
SK리츠 (395400) 5,010 -60 -1.18 5,100 5,120 4,995 238,892 1,203,468,136
미래에셋글로벌리츠 (396690) 2,720 -20 -.73 2,700 2,740 2,700 50,650 137,461,554
NH올원리츠 (400760) 3,555 5 .14 3,550 3,565 3,520 33,002 116,914,512
SK스퀘어 (402340) 99,700 -100 -.1 99,700 101,400 99,000 199,156 19,980,599,000
쏘카 (403550) 14,500 -40 -.28 14,540 15,000 14,500 4,988 72,740,320
신한서부티엔디리츠 (404990) 3,190 -10 -.31 3,200 3,205 3,130 49,369 156,977,312
KB발해인프라 (415640) 7,630 -10 -.13 7,630 7,630 7,610 15,141 115,380,195
코람코더원리츠 (417310) 4,905 -5 -.1 4,910 4,920 4,895 21,023 103,153,536
KB스타리츠 (432320) 3,845 -5 -.13 3,850 3,870 3,840 32,286 124,336,444
HD현대마린솔루션 (443060) 141,900 -2600 -1.8 144,500 144,500 140,600 68,682 9,742,653,100
유니드비티플러스 (446070) 4,040 10 .25 4,030 4,055 3,985 13,750 55,381,288
삼성FN리츠 (448730) 4,575 15 .33 4,575 4,575 4,545 23,491 107,257,134
에코프로머티 (450080) 66,900 -300 -.45 67,500 68,400 65,800 425,220 28,473,226,400
코오롱모빌리티그룹 (450140) 2,730 -1130 -29.27 4,135 4,165 2,705 26,849,238 100,097,061,222
코오롱모빌리티그룹우 (45014K) 4,330 -1460 -25.22 6,610 7,520 4,330 2,521,301 17,179,104,690
한화리츠 (451800) 3,890 30 .78 3,820 3,915 3,820 210,315 816,431,637
한화갤러리아 (452260) 1,170 -3 -.26 1,171 1,186 1,164 370,385 434,122,097
한화갤러리아우 (45226K) 2,350 -55 -2.29 2,335 2,405 2,335 2,929 6,933,485
현대그린푸드 (453340) 14,800 300 2.07 14,460 14,810 14,450 53,538 786,585,750
두산로보틱스 (454910) 53,900 -200 -.37 54,700 54,800 53,800 119,923 6,488,880,850
OCI (456040) 57,800 200 .35 57,800 58,000 57,500 18,000 1,039,915,900
이수스페셜티케미컬 (457190) 49,100 2100 4.47 47,000 50,300 46,150 423,776 20,464,956,825
동국씨엠 (460850) 7,110 30 .42 7,070 7,170 7,070 95,595 680,976,450
동국제강 (460860) 9,380 240 2.63 9,130 9,400 9,080 85,155 792,517,525
조선내화 (462520) 13,880 -90 -.64 13,830 13,940 13,770 9,762 135,207,475
시프트업 (462870) 54,500 -300 -.55 55,000 55,200 53,700 146,153 7,937,088,200
STX그린로지스 (465770) 10,800 250 2.37 10,710 11,110 10,370 3,317,910 35,607,809,170
SK이터닉스 (475150) 14,400 400 2.86 13,970 14,400 13,860 146,345 2,061,676,955
더본코리아 (475560) 28,950 -600 -2.03 29,500 29,550 28,800 73,631 2,135,455,500
씨케이솔루션 (480370) 15,190 -50 -.33 15,240 15,520 14,560 836,810 12,623,074,895
신한글로벌액티브리츠 (481850) 1,554 7 .45 1,562 1,565 1,548 45,393 70,694,913
엠앤씨솔루션 (484870) 80,700 600 .75 80,100 83,500 76,900 106,423 8,564,686,500
HS효성 (487570) 34,750 -50 -.14 34,800 34,850 34,200 12,818 442,689,625
한화비전 (489790) 56,700 1900 3.47 54,400 57,500 54,400 1,209,486 67,902,162,150
GS피앤엘 (499790) 18,770 -30 -.16 18,990 18,990 18,740 9,897 186,062,090
엘브이엠씨홀딩스 (900140) 1,848 -3 -.16 1,851 1,882 1,835 390,325 724,202,424
프레스티지바이오파마 (950210) 12,410 -420 -3.27 12,830 13,260 12,390 97,305 1,245,414,705

Leave a Comment