KOSPI 20250327

KOSPI 일별 조회 데이터 [963] (2025-03-27)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,150 20 .33 6,130 6,200 6,110 29,793 183,341,835
KR모터스 (000040) 389 1 .26 402 403 386 124,174 48,460,744
경방 (000050) 6,570 100 1.55 6,480 6,590 6,430 5,633 36,825,000
삼양홀딩스 (000070) 60,200 -100 -.17 60,200 60,500 59,900 8,066 485,463,750
삼양홀딩스우 (000075) 59,300 -800 -1.33 60,500 60,500 59,100 904 53,523,400
하이트진로 (000080) 19,560 -110 -.56 19,490 19,790 19,490 83,536 1,638,955,460
하이트진로2우B (000087) 15,160 -10 -.07 15,200 15,200 15,110 433 6,558,825
유한양행 (000100) 118,100 -3500 -2.88 121,700 122,200 117,900 514,614 61,654,354,200
유한양행우 (000105) 107,300 -2700 -2.45 110,000 110,700 106,600 6,694 725,549,600
CJ대한통운 (000120) 85,300 -1000 -1.16 85,700 86,300 85,100 40,332 3,453,292,400
하이트진로홀딩스 (000140) 8,530 -30 -.35 8,560 8,630 8,530 7,485 64,025,400
하이트진로홀딩스우 (000145) 10,180 40 .39 10,170 10,230 10,140 19 193,780
두산 (000150) 302,500 -21000 -6.49 313,500 315,500 299,000 148,765 45,379,909,500
두산우 (000155) 139,800 -5600 -3.85 144,700 144,800 139,700 9,525 1,342,125,300
두산2우B (000157) 130,500 -3400 -2.54 130,600 136,400 128,500 1,232 159,771,350
성창기업지주 (000180) 1,258 3 .24 1,256 1,271 1,255 43,910 55,436,272
DL (000210) 34,300 -500 -1.44 34,850 35,150 34,300 29,109 1,011,918,025
DL우 (000215) 19,230 90 .47 19,150 19,650 19,050 1,298 24,987,220
유유제약 (000220) 4,375 -25 -.57 4,390 4,440 4,320 32,300 141,068,365
유유제약1우 (000225) 4,695 -15 -.32 4,710 4,765 4,685 2,985 14,099,325
유유제약2우B (000227) 9,710 330 3.52 9,780 9,780 9,400 558 5,366,150
일동홀딩스 (000230) 6,240 30 .48 6,330 6,360 6,210 21,621 135,717,350
한국앤컴퍼니 (000240) 16,390 -60 -.36 16,330 16,480 16,200 135,929 2,218,926,815
기아 (000270) 97,900 -3500 -3.45 99,000 100,000 97,400 1,400,285 137,815,125,350
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,700 -270 -1.93 13,960 13,960 13,620 12,901 176,989,250
노루홀딩스우 (000325) 29,000 150 .52 28,550 29,050 28,450 189 5,422,900
한화손해보험 (000370) 4,115 -55 -1.32 4,155 4,195 4,110 134,289 555,178,720
삼화페인트 (000390) 6,090 -70 -1.14 6,170 6,240 6,080 82,951 508,650,235
롯데손해보험 (000400) 1,803 23 1.29 1,783 1,826 1,769 190,029 341,424,561
대원강업 (000430) 3,645 -55 -1.49 3,700 3,700 3,640 54,767 200,165,878
CR홀딩스 (000480) 5,140 -20 -.39 5,180 5,200 5,140 13,308 68,719,000
대동 (000490) 10,660 -60 -.56 10,650 10,910 10,550 174,511 1,871,056,700
가온전선 (000500) 44,300 -2950 -6.24 46,500 46,800 44,225 116,236 5,235,322,325
삼일제약 (000520) 11,690 -90 -.76 11,660 11,870 11,510 152,213 1,779,542,945
흥국화재 (000540) 3,370 195 6.14 3,255 3,790 3,205 2,878,915 10,333,111,635
흥국화재우 (000545) 6,140 670 12.25 5,740 7,110 5,740 181,513 1,174,743,760
CS홀딩스 (000590) 71,000 -200 -.28 71,200 71,200 70,700 264 18,736,200
동아쏘시오홀딩스 (000640) 99,500 -1500 -1.49 101,400 101,400 99,500 4,186 419,142,200
천일고속 (000650) 38,750 100 .26 38,200 39,100 38,200 40 1,544,500
SK하이닉스 (000660) 207,000 -7000 -3.27 208,000 212,000 206,500 2,287,220 476,716,761,250
영풍 (000670) 444,000 -44500 -9.11 489,500 497,000 441,000 14,934 7,004,148,500
LS네트웍스 (000680) 3,665 -125 -3.3 3,780 3,780 3,665 276,948 1,025,689,349
유수홀딩스 (000700) 5,590 0 0 5,580 5,590 5,490 18,217 100,918,575
현대건설 (000720) 34,700 250 .73 34,200 35,100 34,050 467,266 16,259,838,275
현대건설우 (000725) 48,450 300 .62 48,200 48,550 47,600 1,065 51,188,200
이화산업 (000760) 10,250 -20 -.19 10,290 10,590 10,250 108 1,127,830
삼성화재 (000810) 358,000 -1500 -.42 356,000 363,000 356,000 96,915 34,770,405,500
삼성화재우 (000815) 273,500 -1500 -.55 275,000 278,000 272,500 8,470 2,327,456,500
화천기공 (000850) 27,650 400 1.47 27,250 28,050 27,250 5,543 153,660,850
강남제비스코 (000860) 24,050 150 .63 23,900 24,400 23,700 15,859 378,167,350
한화 (000880) 41,100 -1650 -3.86 42,100 42,450 40,850 285,680 11,829,060,275
한화우 (000885) 40,800 -400 -.97 41,200 41,200 40,750 170 6,958,250
한화3우B (00088K) 17,410 -270 -1.53 17,350 17,630 17,240 37,946 657,869,335
보해양조 (000890) 440 -9 -2 445 450 436 857,908 379,292,901
유니온 (000910) 5,220 110 2.15 5,100 5,290 5,100 358,289 1,866,725,620
전방 (000950) 19,270 -20 -.1 19,210 19,320 19,210 3,790 73,053,055
한국주철관 (000970) 6,180 -30 -.48 6,210 6,260 6,010 22,565 139,495,230
DB하이텍 (000990) 44,600 -100 -.22 44,150 45,850 43,700 200,751 9,032,119,700
페이퍼코리아 (001020) 704 -5 -.71 709 712 700 12,555 8,831,465
CJ (001040) 121,100 -5400 -4.27 125,100 128,400 120,200 115,066 14,344,492,600
CJ우 (001045) 67,400 -600 -.88 67,800 68,700 66,700 7,180 488,132,800
CJ4우(전환) (00104K) 94,000 -3000 -3.09 96,600 99,200 94,000 17,307 1,680,868,700
JW중외제약 (001060) 22,400 -200 -.88 22,550 22,600 22,100 54,786 1,224,851,550
JW중외제약우 (001065) 28,600 200 .7 28,600 28,600 28,600 30 858,000
JW중외제약2우B (001067) 60,900 300 .5 60,600 60,900 60,600 9 547,800
대한방직 (001070) 5,230 0 0 5,180 5,250 5,180 989 5,143,970
만호제강 (001080) 28,400 -850 -2.91 28,350 29,250 27,950 2,007 57,394,750
LX인터내셔널 (001120) 25,600 -200 -.78 25,750 25,950 25,600 90,290 2,324,112,250
대한제분 (001130) 128,500 100 .08 129,200 129,400 128,200 822 105,991,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,540 -35 -1.36 2,570 2,580 2,535 347,489 887,344,925
금호전기 (001210) 645 11 1.74 633 649 624 115,268 73,699,571
동국홀딩스 (001230) 7,450 -50 -.67 7,340 7,540 7,320 56,346 419,998,940
GS글로벌 (001250) 2,660 -40 -1.48 2,705 2,775 2,645 3,308,907 8,971,746,913
남광토건 (001260) 7,840 10 .13 7,830 7,990 7,770 11,746 92,195,070
부국증권 (001270) 27,050 100 .37 26,850 27,050 26,850 1,940 52,459,200
부국증권우 (001275) 21,900 -50 -.23 21,900 21,900 21,700 729 15,958,850
상상인증권 (001290) 432 4 .93 428 432 425 43,650 18,722,905
백광산업 (001340) 6,490 -260 -3.85 6,660 6,740 6,480 209,529 1,376,373,580
삼성제약 (001360) 1,526 -26 -1.68 1,548 1,579 1,525 201,109 309,427,918
SG글로벌 (001380) 2,255 -195 -7.96 2,365 2,440 2,230 6,845,319 15,821,206,233
KG케미칼 (001390) 3,750 -40 -1.06 3,780 3,810 3,740 81,828 308,962,452
태원물산 (001420) 3,310 15 .46 3,295 3,345 3,285 2,962 9,800,180
세아베스틸지주 (001430) 18,500 -1550 -7.73 19,150 19,270 18,400 209,303 3,915,881,850
대한전선 (001440) 12,280 -340 -2.69 12,660 12,670 12,270 572,555 7,113,163,465
현대해상 (001450) 22,700 -200 -.87 22,700 23,000 22,700 173,094 3,947,892,650
BYC (001460) 26,800 0 0 26,800 27,000 26,500 739 19,738,850
BYC우 (001465) 12,500 40 .32 12,420 12,500 12,330 1,367 16,993,530
삼부토건 (001470) 377 -21 -5.28 397 397 376 6,217,767 2,361,168,718
현대차증권 (001500) 5,840 -10 -.17 5,850 5,890 5,820 311,984 1,829,293,515
SK증권 (001510) 461 -5 -1.07 463 465 461 429,506 198,673,775
SK증권우 (001515) 1,658 -13 -.78 1,670 1,670 1,645 4,344 7,161,111
동양 (001520) 563 -11 -1.92 574 574 561 360,868 203,664,441
동양우 (001525) 4,150 60 1.47 4,090 4,170 4,085 227 935,645
동양2우B (001527) 8,440 40 .48 8,540 8,540 8,440 2 16,980
DI동일 (001530) 46,350 2250 5.1 44,500 46,500 43,400 88,043 4,015,174,325
조비 (001550) 10,600 310 3.01 10,300 11,300 10,220 93,938 1,006,602,250
제일연마 (001560) 8,400 -120 -1.41 8,450 8,650 8,380 6,032 51,073,600
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 484 -9 -1.83 492 492 483 55,388 26,875,546
종근당홀딩스 (001630) 44,000 -300 -.68 44,200 44,550 43,950 2,833 124,974,375
대상 (001680) 23,950 -100 -.42 24,150 24,650 23,800 125,155 3,029,598,925
대상우 (001685) 17,820 220 1.25 17,590 17,930 17,550 19,921 353,617,305
신영증권 (001720) 80,000 -1000 -1.23 81,300 81,300 80,000 9,212 740,463,050
SK네트웍스 (001740) 4,370 -30 -.68 4,375 4,430 4,355 207,947 909,081,287
한양증권 (001750) 12,040 -60 -.5 12,140 12,220 12,020 22,312 270,340,170
한양증권우 (001755) 12,550 -90 -.71 12,630 12,680 12,510 288 3,620,150
SHD (001770) 14,980 -20 -.13 14,820 14,990 14,820 1,125 16,747,560
알루코 (001780) 2,155 -45 -2.05 2,180 2,215 2,155 153,697 334,981,982
대한제당 (001790) 2,765 -35 -1.25 2,785 2,795 2,750 78,426 217,275,243
대한제당우 (001795) 2,270 -20 -.87 2,285 2,300 2,260 17,343 39,415,545
오리온홀딩스 (001800) 16,000 -150 -.93 15,960 16,090 15,900 86,967 1,393,563,370
삼화콘덴서 (001820) 26,850 -650 -2.36 27,350 27,400 26,800 22,102 596,223,100
KISCO홀딩스 (001940) 19,470 -10 -.05 19,540 19,550 19,280 3,757 73,004,310
코오롱 (002020) 22,750 -950 -4.01 23,700 24,100 22,550 167,665 3,884,985,075
코오롱우 (002025) 14,210 -600 -4.05 14,700 14,700 14,200 7,722 111,616,600
아세아 (002030) 262,500 0 0 262,500 264,000 258,000 834 218,173,000
비비안 (002070) 803 4 .5 808 830 803 420,129 345,191,220
경농 (002100) 9,010 0 0 9,040 9,300 8,980 84,544 765,046,095
고려산업 (002140) 2,670 -10 -.37 2,665 2,720 2,660 88,139 236,584,432
도화엔지니어링 (002150) 6,580 50 .77 6,540 6,630 6,500 8,626 56,582,370
삼양통상 (002170) 47,700 50 .1 47,950 48,450 47,250 788 37,486,950
한국수출포장 (002200) 2,735 5 .18 2,710 2,735 2,710 10,802 29,449,505
동성제약 (002210) 3,800 25 .66 3,775 3,805 3,745 15,494 58,491,730
한일철강 (002220) 1,865 -25 -1.32 1,900 1,900 1,861 17,408 32,653,266
고려제강 (002240) 17,350 60 .35 17,280 17,500 17,230 6,779 117,624,440
아세아제지 (002310) 6,860 -230 -3.24 7,100 7,100 6,760 905,928 6,215,510,175
한진 (002320) 19,300 -10 -.05 19,330 19,370 19,260 13,715 264,821,820
넥센타이어 (002350) 5,570 -40 -.71 5,520 5,590 5,510 87,751 488,052,125
넥센타이어1우B (002355) 2,845 5 .18 2,810 2,870 2,805 4,985 14,104,185
SH에너지화학 (002360) 447 -13 -2.83 448 458 440 405,283 181,939,498
KCC (002380) 268,000 -5000 -1.83 272,000 274,000 268,000 15,486 4,176,648,500
한독 (002390) 11,280 -100 -.88 11,260 11,380 11,250 6,222 70,224,630
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,930 -110 -2.18 5,040 5,040 4,930 4,674 23,104,340
삼익악기 (002450) 1,154 -8 -.69 1,146 1,159 1,135 186,427 212,624,596
HS화성 (002460) 9,620 -10 -.1 9,550 9,770 9,550 18,640 180,435,250
조흥 (002600) 165,400 100 .06 165,900 166,300 165,400 3 497,600
제일파마홀딩스 (002620) 7,740 70 .91 8,030 8,440 7,660 99,753 800,871,025
오리엔트바이오 (002630) 1,855 280 17.78 1,810 1,999 1,800 44,246,371 84,317,875,680
동일제강 (002690) 1,234 20 1.65 1,208 1,255 1,207 6,606 8,036,938
신일전자 (002700) 1,495 -16 -1.06 1,521 1,522 1,491 231,676 348,002,259
TCC스틸 (002710) 24,300 -1400 -5.45 25,550 25,600 24,200 126,820 3,129,014,200
국제약품 (002720) 4,600 -70 -1.5 4,670 4,690 4,575 101,518 469,014,725
보락 (002760) 1,031 -12 -1.15 1,041 1,043 1,019 170,205 175,699,170
진흥기업 (002780) 738 -3 -.4 741 749 721 369,953 270,722,359
진흥기업우B (002785) 3,135 10 .32 3,135 3,205 3,125 560 1,757,950
진흥기업2우B (002787) 9,720 90 .93 9,720 9,720 9,720 1 9,720
아모레G (002790) 20,600 -500 -2.37 20,950 21,000 20,600 160,843 3,333,610,725
아모레G우 (002795) 8,980 -240 -2.6 9,040 9,040 8,950 11,262 101,187,440
아모레G3우(전환) (00279K) 17,560 -500 -2.77 17,720 17,720 17,560 9,047 159,568,000
삼영무역 (002810) 13,600 70 .52 13,530 13,620 13,500 9,959 135,175,730
SUN&L (002820) 2,915 60 2.1 2,880 2,945 2,860 2,322 6,729,375
미원상사 (002840) 184,400 -1000 -.54 185,400 185,400 183,000 1,368 252,724,700
신풍 (002870) 1,230 48 4.06 1,182 1,247 1,164 237,085 286,035,502
대유에이텍 (002880) 893 -2 -.22 888 895 871 29,421 26,120,812
TYM (002900) 4,700 170 3.75 4,505 4,880 4,460 344,274 1,608,119,016
유성기업 (002920) 1,840 -1 -.05 1,849 1,849 1,839 20,454 37,655,386
한국쉘석유 (002960) 340,000 -4500 -1.31 343,500 344,500 337,000 2,312 787,918,500
금호건설 (002990) 2,620 30 1.16 2,580 2,620 2,580 30,252 78,779,625
금호건설우 (002995) 11,300 -220 -1.91 11,510 11,520 11,300 2,159 24,719,610
부광약품 (003000) 4,500 -70 -1.53 4,560 4,575 4,495 107,300 485,042,381
혜인 (003010) 4,940 55 1.13 4,870 4,940 4,835 34,608 169,171,080
세아제강지주 (003030) 239,000 -4500 -1.85 243,500 245,500 232,500 9,214 2,198,392,000
에이프로젠바이오로직스 (003060) 786 5 .64 774 787 774 417,835 326,230,313
코오롱글로벌 (003070) 8,620 20 .23 8,600 8,960 8,510 38,267 333,418,140
코오롱글로벌우 (003075) 15,130 -320 -2.07 15,400 15,400 15,000 739 11,204,390
성보화학 (003080) 2,455 5 .2 2,450 2,495 2,425 113,605 278,201,447
대웅 (003090) 19,740 -240 -1.2 19,830 20,050 19,710 16,217 321,815,140
일성아이에스 (003120) 15,330 0 0 15,330 15,340 15,250 529 8,084,815
디아이 (003160) 14,510 -430 -2.88 14,560 14,780 14,400 412,176 5,991,704,620
일신방직 (003200) 8,050 40 .5 8,050 8,100 8,010 20,705 166,941,580
대원제약 (003220) 13,840 -110 -.79 13,950 13,960 13,840 25,570 355,280,800
삼양식품 (003230) 832,000 -40000 -4.59 864,000 889,000 824,000 63,945 54,267,967,000
태광산업 (003240) 695,000 -5000 -.71 698,000 708,000 692,000 487 339,270,500
흥아해운 (003280) 1,661 -15 -.89 1,632 1,681 1,631 1,310,391 2,175,439,447
한일홀딩스 (003300) 13,950 -10 -.07 13,900 14,000 13,800 7,521 104,212,910
한국화장품제조 (003350) 52,000 1000 1.96 51,000 52,300 50,200 65,760 3,400,554,100
유화증권 (003460) 2,330 10 .43 2,315 2,330 2,315 7,186 16,666,404
유화증권우 (003465) 2,325 10 .43 2,325 2,330 2,300 3,474 7,990,475
유안타증권 (003470) 2,810 -10 -.35 2,825 2,840 2,810 735,710 2,076,788,805
유안타증권우 (003475) 3,045 -5 -.16 3,050 3,065 3,035 208,857 636,835,710
한진중공업홀딩스 (003480) 3,560 20 .56 3,515 3,560 3,505 16,894 59,649,895
대한항공 (003490) 22,200 -100 -.45 22,100 22,250 22,000 610,719 13,510,918,800
대한항공우 (003495) 21,650 0 0 21,800 21,850 21,600 521 11,308,350
영진약품 (003520) 1,980 7 .35 1,981 1,984 1,968 126,242 249,668,610
한화투자증권 (003530) 3,375 -60 -1.75 3,405 3,430 3,375 519,128 1,761,755,097
한화투자증권우 (003535) 5,670 -40 -.7 5,690 5,730 5,670 5,948 33,882,650
대신증권 (003540) 16,320 0 0 16,310 16,390 16,170 98,411 1,603,970,450
대신증권우 (003545) 15,490 210 1.37 15,320 15,550 15,220 200,169 3,092,629,075
대신증권2우B (003547) 14,820 60 .41 14,750 14,920 14,690 61,552 913,043,280
LG (003550) 66,800 -400 -.6 66,700 67,200 66,500 214,535 14,329,426,900
LG우 (003555) 55,400 -100 -.18 55,600 55,700 55,200 4,731 261,800,000
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 30,700 -600 -1.92 31,350 31,850 30,500 56,471 1,753,790,775
HLB글로벌 (003580) 3,425 40 1.18 3,385 3,530 3,300 188,579 649,897,810
방림 (003610) 3,700 -20 -.54 3,720 3,790 3,610 117,851 434,739,960
KG모빌리티 (003620) 3,810 -40 -1.04 3,830 3,840 3,785 104,912 399,893,382
미창석유 (003650) 100,000 0 0 99,900 101,400 97,500 1,130 113,133,100
포스코퓨처엠 (003670) 135,100 -3400 -2.45 136,600 137,500 134,700 141,175 19,177,874,700
한성기업 (003680) 4,950 130 2.7 4,845 5,030 4,845 97,165 481,717,085
코리안리 (003690) 8,180 40 .49 8,150 8,220 8,140 167,113 1,364,986,090
삼영 (003720) 3,925 -80 -2 4,005 4,045 3,905 173,961 691,283,045
진양산업 (003780) 7,370 30 .41 7,300 7,620 7,140 199,921 1,486,090,720
대한화섬 (003830) 113,200 0 0 113,200 113,200 111,800 381 42,725,900
보령 (003850) 9,190 -200 -2.13 9,350 9,380 9,190 188,949 1,747,928,340
남양유업 (003920) 71,500 200 .28 71,100 72,700 71,000 13,942 1,005,529,150
남양유업우 (003925) 37,350 450 1.22 37,300 37,650 36,700 2,238 83,135,725
사조대림 (003960) 39,550 200 .51 39,300 40,300 39,150 15,406 612,277,450
롯데정밀화학 (004000) 40,300 -200 -.49 40,400 40,950 40,250 28,219 1,145,427,350
현대제철 (004020) 26,450 -900 -3.29 26,600 26,850 26,050 832,165 22,048,991,075
SG세계물산 (004060) 309 -3 -.96 307 315 307 399,758 123,840,332
신흥 (004080) 14,680 50 .34 14,630 14,680 14,560 111 1,622,180
한국석유 (004090) 12,780 30 .24 12,750 13,500 12,600 284,997 3,708,575,355
태양금속 (004100) 2,700 110 4.25 2,625 2,800 2,605 1,228,983 3,372,561,759
태양금속우 (004105) 4,315 85 2.01 4,230 4,380 4,230 29,799 129,356,240
동방 (004140) 2,175 -30 -1.36 2,220 2,225 2,175 231,035 507,024,987
한솔홀딩스 (004150) 2,505 0 0 2,505 2,515 2,495 19,437 48,669,782
신세계 (004170) 146,800 1200 .82 145,600 149,600 145,600 25,667 3,802,295,500
NPC (004250) 3,900 5 .13 3,920 3,985 3,900 6,096 23,911,195
NPC우 (004255) 2,370 0 0 2,370 2,410 2,370 4,671 11,151,865
남성 (004270) 1,051 -19 -1.78 1,056 1,068 1,050 27,668 29,253,549
현대약품 (004310) 3,210 -25 -.77 3,250 3,250 3,200 42,146 135,374,665
세방 (004360) 11,500 -100 -.86 11,540 11,660 11,490 8,487 97,848,905
세방우 (004365) 7,630 0 0 7,650 7,850 7,550 27,837 213,484,220
농심 (004370) 411,000 6000 1.48 405,000 418,000 399,000 24,780 10,226,108,750
삼익THK (004380) 10,610 -290 -2.66 10,610 11,010 10,560 152,409 1,634,472,630
서울식품 (004410) 143 0 0 142 143 142 249,754 35,634,717
서울식품우 (004415) 1,203 -3 -.25 1,214 1,214 1,196 7,585 9,096,953
송원산업 (004430) 12,550 -160 -1.26 12,620 12,920 12,510 37,363 473,526,000
삼일씨엔에스 (004440) 3,975 -70 -1.73 4,010 4,140 3,940 21,118 84,683,465
삼화왕관 (004450) 30,500 -50 -.16 30,500 30,950 30,200 1,172 35,711,300
세방전지 (004490) 69,600 -3100 -4.26 71,900 71,900 69,400 38,913 2,743,617,350
깨끗한나라 (004540) 2,235 10 .45 2,235 2,340 2,210 243,238 555,379,839
깨끗한나라우 (004545) 11,760 180 1.55 11,650 11,760 11,650 803 9,439,650
현대비앤지스틸 (004560) 12,360 -320 -2.52 12,680 12,750 12,330 52,184 653,755,350
삼천리 (004690) 88,200 -2300 -2.54 88,800 89,000 88,100 14,001 1,239,207,600
조광피혁 (004700) 52,000 1100 2.16 50,900 52,000 50,400 1,258 64,147,800
한솔테크닉스 (004710) 4,280 -60 -1.38 4,340 4,360 4,260 50,826 218,498,528
팜젠사이언스 (004720) 4,070 -20 -.49 4,070 4,105 4,030 23,471 95,169,295
써니전자 (004770) 2,190 -15 -.68 2,170 2,215 2,145 514,254 1,116,945,095
효성 (004800) 48,100 -100 -.21 48,300 48,450 47,650 8,027 386,315,825
덕성 (004830) 7,150 230 3.32 6,830 7,370 6,790 670,848 4,812,575,760
덕성우 (004835) 10,640 460 4.52 10,100 10,780 9,640 51,039 534,194,150
DRB동일 (004840) 4,100 105 2.63 4,000 4,105 3,960 5,647 23,044,340
티웨이홀딩스 (004870) 679 -6 -.88 700 700 678 365,640 250,480,530
동일산업 (004890) 40,150 0 0 40,500 40,500 40,000 391 15,658,900
조광페인트 (004910) 5,610 -160 -2.77 5,780 5,820 5,600 24,763 139,974,095
씨아이테크 (004920) 1,062 7 .66 1,046 1,096 1,034 47,199 50,338,824
한신공영 (004960) 6,140 0 0 6,140 6,210 6,080 17,961 110,404,745
신라교역 (004970) 8,740 -30 -.34 8,770 8,790 8,660 3,559 31,058,980
성신양회 (004980) 7,210 -10 -.14 7,210 7,250 7,150 14,027 101,037,230
성신양회우 (004985) 10,540 -580 -5.22 11,120 11,120 10,540 5,234 55,817,790
롯데지주 (004990) 23,000 -50 -.22 23,000 23,200 22,900 103,411 2,382,388,675
롯데지주우 (00499K) 27,100 200 .74 27,250 27,250 26,700 122 3,317,700
휴스틸 (005010) 5,280 -160 -2.94 5,480 5,480 5,220 1,440,939 7,648,192,550
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 44,500 -2100 -4.51 45,900 46,150 44,450 220,016 9,909,497,000
SGC에너지 (005090) 22,600 -50 -.22 22,500 22,700 22,450 7,450 167,910,475
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 93,100 -1500 -1.59 94,000 96,100 93,100 29,646 2,793,476,950
녹십자홀딩스 (005250) 13,580 -150 -1.09 13,600 13,900 13,510 46,596 633,851,935
녹십자홀딩스2우 (005257) 20,600 50 .24 20,550 20,600 20,550 140 2,883,600
롯데칠성 (005300) 109,600 -700 -.63 109,100 111,600 109,100 13,421 1,478,454,800
롯데칠성우 (005305) 66,200 500 .76 65,800 66,200 65,700 1,459 96,218,200
온타이드 (005320) 446 -4 -.89 443 458 434 90,369 39,981,387
모나미 (005360) 2,010 0 0 2,010 2,015 2,000 14,227 28,524,883
현대차 (005380) 212,500 -9500 -4.28 215,000 216,500 212,000 1,027,562 219,962,946,000
현대차우 (005385) 157,000 -3600 -2.24 156,300 158,000 155,300 68,138 10,675,648,150
현대차2우B (005387) 160,400 -3800 -2.31 159,900 161,000 158,100 94,901 15,149,446,500
현대차3우B (005389) 155,400 -4000 -2.51 156,000 157,300 154,500 15,238 2,372,285,500
신성통상 (005390) 2,095 -45 -2.1 2,140 2,140 2,020 436,542 903,715,000
코스모화학 (005420) 17,610 -320 -1.78 17,830 17,900 17,570 53,105 941,083,860
한국공항 (005430) 50,200 -300 -.59 50,500 50,500 49,400 12,672 631,310,600
현대지에프홀딩스 (005440) 5,070 -10 -.2 5,030 5,120 5,000 91,199 463,083,205
POSCO홀딩스 (005490) 300,500 -6500 -2.12 303,000 303,000 297,000 208,639 62,752,713,250
삼진제약 (005500) 17,820 70 .39 17,790 17,850 17,670 11,073 196,779,000
SPC삼립 (005610) 57,500 -2600 -4.33 60,700 61,200 57,400 61,727 3,653,090,600
삼영전자 (005680) 9,930 -30 -.3 9,940 10,090 9,910 7,748 76,898,460
파미셀 (005690) 10,460 -940 -8.25 11,170 11,200 10,300 1,817,978 19,336,740,400
넥센 (005720) 4,680 -90 -1.89 4,755 4,765 4,645 97,454 457,019,695
넥센우 (005725) 3,265 25 .77 3,100 3,265 3,100 981 3,179,650
크라운해태홀딩스 (005740) 5,400 -20 -.37 5,410 5,460 5,370 17,280 93,500,990
크라운해태홀딩스우 (005745) 7,560 -40 -.53 7,620 7,620 7,450 794 6,009,520
대림B&Co (005750) 3,905 -105 -2.62 4,000 4,020 3,885 20,897 82,417,795
신영와코루 (005800) 10,130 -50 -.49 10,150 10,170 10,050 8,765 88,334,980
풍산홀딩스 (005810) 28,300 -600 -2.08 28,900 29,000 28,300 22,449 641,098,375
원림 (005820) 13,690 -120 -.87 13,810 13,900 13,680 3,017 41,481,910
DB손해보험 (005830) 90,400 -7600 -7.76 91,000 91,800 90,200 199,739 18,123,271,850
에스엘 (005850) 39,700 600 1.53 38,000 39,950 37,900 179,526 6,982,077,100
휴니드 (005870) 9,260 -290 -3.04 9,450 9,540 9,130 853,595 7,967,259,055
대한해운 (005880) 1,673 -10 -.59 1,679 1,691 1,667 909,288 1,522,276,045
삼성전자 (005930) 61,800 400 .65 60,900 62,000 60,800 20,389,790 1,256,945,832,435
삼성전자우 (005935) 50,800 600 1.2 50,000 50,800 49,900 1,506,610 76,151,795,670
NH투자증권 (005940) 14,790 -180 -1.2 14,970 15,020 14,770 527,187 7,833,226,610
NH투자증권우 (005945) 13,320 -40 -.3 13,360 13,380 13,320 350,449 4,682,505,915
이수화학 (005950) 6,030 -70 -1.15 6,100 6,100 5,980 50,947 305,828,320
동부건설 (005960) 3,510 10 .29 3,500 3,535 3,485 8,980 31,410,140
동부건설우 (005965) 17,910 -70 -.39 18,000 18,000 17,800 1,350 24,239,050
동원산업 (006040) 36,200 -1050 -2.82 37,400 37,500 36,100 41,097 1,514,077,350
화승인더 (006060) 4,845 -95 -1.92 4,930 4,960 4,820 180,675 878,273,722
사조오양 (006090) 8,230 40 .49 8,210 8,230 8,190 3,951 32,473,095
삼아알미늄 (006110) 27,600 -900 -3.16 28,100 28,450 27,500 33,384 927,983,100
SK디스커버리 (006120) 38,850 -200 -.51 38,600 39,400 38,550 13,144 513,001,325
SK디스커버리우 (006125) 33,800 100 .3 33,700 34,150 33,100 2,120 71,524,300
한국전자홀딩스 (006200) 691 0 0 691 695 684 16,554 11,439,869
제주은행 (006220) 7,710 -80 -1.03 7,810 7,810 7,690 40,675 314,706,825
LS (006260) 111,200 -4600 -3.97 114,500 115,300 110,500 132,964 14,911,302,650
녹십자 (006280) 127,400 -3900 -2.97 130,600 131,300 127,200 29,600 3,795,882,950
대원전선 (006340) 2,815 -140 -4.74 2,955 3,015 2,810 3,207,429 9,336,953,377
대원전선우 (006345) 3,800 -30 -.78 3,745 4,135 3,705 210,227 823,504,700
GS건설 (006360) 17,370 220 1.28 17,130 17,660 17,130 300,650 5,250,541,470
대구백화점 (006370) 8,030 110 1.39 7,850 8,250 7,700 28,485 228,221,860
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,190 30 .21 14,100 14,390 14,010 8,688 123,681,250
삼성SDI (006400) 201,500 -7000 -3.36 205,000 206,500 201,500 298,862 60,908,057,750
삼성SDI우 (006405) 122,900 -1500 -1.21 123,500 124,300 122,000 3,921 481,570,650
인스코비 (006490) 1,321 12 .92 1,303 1,364 1,298 405,516 539,753,554
대림통상 (006570) 2,440 35 1.46 2,415 2,445 2,385 4,905 11,826,120
대한유화 (006650) 99,000 500 .51 96,200 100,700 96,200 20,255 2,013,140,750
삼성공조 (006660) 15,910 -940 -5.58 16,500 16,720 15,910 377,889 6,140,756,415
영풍제지 (006740) 981 -5 -.51 986 991 981 59,183 58,238,850
미래에셋증권 (006800) 9,950 -150 -1.49 10,040 10,110 9,900 816,094 8,166,566,465
미래에셋증권우 (006805) 4,630 -145 -3.04 4,750 4,775 4,630 62,512 295,231,883
미래에셋증권2우B (00680K) 4,315 0 0 4,315 4,335 4,290 407,133 1,755,277,937
AK홀딩스 (006840) 10,170 10 .1 10,160 10,250 10,070 909 9,275,240
신송홀딩스 (006880) 6,850 0 0 6,780 7,000 6,730 87,945 606,458,605
태경케미컬 (006890) 11,730 40 .34 11,660 11,920 11,430 61,115 708,558,790
우성 (006980) 14,620 150 1.04 14,400 14,690 14,400 783 11,437,890
GS리테일 (007070) 14,820 -140 -.94 14,900 14,990 14,800 73,442 1,093,830,730
일신석재 (007110) 1,967 -63 -3.1 2,030 2,070 1,966 2,733,357 5,523,668,675
미래아이앤지 (007120) 776 6 .78 774 777 766 22,568 17,424,377
사조산업 (007160) 34,300 500 1.48 33,650 34,900 33,650 10,882 374,829,000
벽산 (007210) 2,180 0 0 2,170 2,185 2,140 169,458 367,046,853
한국특강 (007280) 1,750 3 .17 1,749 1,774 1,748 18,075 31,655,151
오뚜기 (007310) 410,500 0 0 410,000 416,500 405,500 1,974 815,914,500
DN오토모티브 (007340) 21,250 -450 -2.07 21,750 21,800 21,000 40,064 850,176,800
에이프로젠 (007460) 747 -5 -.66 752 766 744 1,167,226 879,409,355
샘표 (007540) 41,500 50 .12 41,400 42,000 41,150 784 32,567,100
일양약품 (007570) 10,160 80 .79 9,850 10,410 9,740 166,655 1,679,845,320
일양약품우 (007575) 10,580 200 1.93 10,300 10,630 10,200 3,646 38,260,460
동방아그로 (007590) 6,000 0 0 6,020 6,020 5,990 1,750 10,513,380
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 39,600 -1300 -3.18 39,850 41,350 39,200 1,367,596 54,898,174,875
국도화학 (007690) 30,150 150 .5 29,900 30,400 29,800 5,538 166,334,100
F&F홀딩스 (007700) 12,240 -20 -.16 12,320 12,340 12,240 7,563 92,956,940
코리아써키트 (007810) 11,770 -510 -4.15 11,890 12,200 11,670 145,283 1,720,171,995
코리아써우 (007815) 5,920 -50 -.84 5,880 5,970 5,880 408 2,425,710
코리아써키트2우B (00781K) 5,360 -50 -.92 5,380 5,480 5,350 201 1,077,800
서연 (007860) 7,980 -140 -1.72 7,950 8,210 7,710 312,187 2,478,361,390
TP (007980) 1,352 -2 -.15 1,354 1,379 1,345 65,453 88,605,157
사조동아원 (008040) 1,030 -28 -2.65 1,058 1,061 1,030 322,132 335,444,988
대덕 (008060) 7,160 -10 -.14 7,160 7,200 7,130 132,744 951,073,695
대덕1우 (00806K) 7,270 0 0 7,270 7,420 7,260 2,321 16,879,920
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,850 450 8.33 5,450 6,080 5,450 1,310,815 7,649,884,670
NI스틸 (008260) 3,395 5 .15 3,355 3,400 3,355 43,113 145,734,070
남선알미늄 (008350) 1,321 -32 -2.37 1,315 1,333 1,309 846,166 1,116,904,832
남선알미우 (008355) 13,760 -440 -3.1 13,720 13,920 13,720 2,272 31,228,670
문배철강 (008420) 2,435 5 .21 2,410 2,465 2,405 65,363 158,799,280
서흥 (008490) 14,470 -250 -1.7 14,720 14,850 14,410 17,799 257,977,740
일정실업 (008500) 11,300 200 1.8 11,120 11,330 11,100 1,823 20,394,140
윌비스 (008600) 300 7 2.39 309 330 281 5,480,589 1,681,003,258
아남전자 (008700) 1,492 -11 -.73 1,494 1,557 1,490 706,172 1,069,217,894
율촌화학 (008730) 27,500 -200 -.72 27,450 28,200 27,250 28,624 794,115,650
호텔신라 (008770) 40,850 350 .86 40,100 41,350 39,950 89,157 3,650,597,525
호텔신라우 (008775) 33,900 750 2.26 33,250 34,050 32,700 11,624 389,328,750
금비 (008870) 53,600 -800 -1.47 54,300 54,300 53,300 1,748 93,806,000
한미사이언스 (008930) 27,800 -450 -1.59 28,000 28,350 27,650 46,172 1,292,021,250
동양철관 (008970) 1,022 -63 -5.81 1,095 1,104 1,008 18,729,722 19,584,148,959
KCTC (009070) 3,715 -5 -.13 3,720 3,755 3,705 36,091 134,455,590
경인전자 (009140) 18,890 -80 -.42 19,000 19,000 18,670 1,998 37,603,380
삼성전기 (009150) 137,100 -2100 -1.51 137,700 138,700 136,900 130,604 17,953,328,950
삼성전기우 (009155) 60,700 -800 -1.3 61,100 61,400 60,300 4,663 283,082,150
SIMPAC (009160) 3,915 -65 -1.63 3,970 3,980 3,900 28,352 111,082,070
한솔로지스틱스 (009180) 2,325 -25 -1.06 2,345 2,350 2,300 196,785 456,027,760
대양금속 (009190) 1,410 -20 -1.4 1,450 1,450 1,388 211,112 299,324,548
무림페이퍼 (009200) 2,055 0 0 2,050 2,100 2,045 170,704 351,837,158
한샘 (009240) 43,800 -200 -.45 43,850 44,150 43,650 18,826 826,411,125
신원 (009270) 1,332 12 .91 1,325 1,359 1,302 731,335 975,372,071
광동제약 (009290) 5,460 -10 -.18 5,480 5,510 5,440 29,468 161,232,540
참엔지니어링 (009310) 321 3 .94 315 329 298 411,558 132,794,457
아진전자부품 (009320) 1,040 0 0 1,047 1,060 1,023 79,969 82,982,503
태영건설 (009410) 2,780 -15 -.54 2,755 2,780 2,650 348,694 947,625,735
태영건설우 (009415) 5,690 -200 -3.4 5,630 5,720 5,470 20,690 116,038,700
한올바이오파마 (009420) 28,800 -600 -2.04 29,300 29,650 28,600 262,684 7,620,980,900
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 74,600 -600 -.8 75,300 77,500 74,000 45,685 3,459,915,450
한창제지 (009460) 749 31 4.32 718 788 708 583,964 442,706,040
삼화전기 (009470) 31,500 -2200 -6.53 33,000 33,400 31,450 126,097 4,034,627,225
HD한국조선해양 (009540) 196,400 -11100 -5.35 209,000 209,000 196,000 258,843 51,640,526,350
무림P&P (009580) 2,890 -55 -1.87 2,950 3,230 2,870 4,627,205 14,198,477,813
모토닉 (009680) 9,270 -110 -1.17 9,380 9,380 9,160 32,965 303,730,155
삼정펄프 (009770) 25,200 400 1.61 25,000 25,350 24,700 6,201 155,037,400
플레이그램 (009810) 320 4 1.27 313 320 312 164,512 51,988,719
한화솔루션 (009830) 19,460 -530 -2.65 19,900 20,150 19,400 627,286 12,407,019,515
한화솔루션우 (009835) 17,950 -50 -.28 18,000 18,090 17,840 2,227 40,090,700
명신산업 (009900) 9,000 -260 -2.81 9,100 9,150 8,920 216,844 1,954,842,395
영원무역홀딩스 (009970) 93,200 -700 -.75 92,000 94,900 92,000 4,354 408,406,900
한국내화 (010040) 2,120 10 .47 2,100 2,160 2,080 20,685 43,532,365
OCI홀딩스 (010060) 72,300 -1600 -2.17 73,500 74,600 72,000 32,113 2,345,650,400
한국무브넥스 (010100) 4,555 -120 -2.57 4,650 4,680 4,500 322,062 1,471,341,197
LS ELECTRIC (010120) 180,600 -12600 -6.52 189,000 190,200 179,800 418,620 76,845,405,350
고려아연 (010130) 839,000 -10000 -1.18 853,000 871,000 807,000 29,255 24,569,698,000
삼성중공업 (010140) 13,770 -300 -2.13 14,390 14,400 13,720 8,427,365 118,414,017,145
우진아이엔에스 (010400) 2,680 -15 -.56 2,695 2,720 2,575 10,174 26,943,230
한솔PNS (010420) 1,174 -14 -1.18 1,185 1,190 1,168 25,468 30,010,563
에스엠벡셀 (010580) 1,209 0 0 1,220 1,225 1,190 36,456 43,957,041
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 100,700 -3900 -3.73 104,400 105,000 100,500 219,198 22,309,775,450
진양폴리 (010640) 5,660 -50 -.88 5,650 5,900 5,510 72,968 419,302,230
화천기계 (010660) 3,245 60 1.88 3,200 3,470 3,140 882,237 2,930,948,527
화신 (010690) 8,650 -250 -2.81 8,630 8,970 8,560 529,843 4,635,358,630
평화홀딩스 (010770) 6,240 -90 -1.42 6,190 6,860 6,150 1,247,929 8,083,312,455
아이에스동서 (010780) 16,860 -220 -1.29 17,300 17,300 16,850 22,907 388,134,180
퍼스텍 (010820) 3,505 -40 -1.13 3,515 3,575 3,490 306,819 1,082,084,437
S-Oil (010950) 57,900 100 .17 57,500 58,200 57,400 73,188 4,236,148,400
S-Oil우 (010955) 37,550 0 0 37,300 38,000 37,300 2,383 89,494,125
삼호개발 (010960) 3,085 -5 -.16 3,090 3,110 3,080 64,409 199,152,950
진원생명과학 (011000) 2,040 -30 -1.45 2,050 2,100 2,035 254,453 521,694,942
LG이노텍 (011070) 171,600 -3200 -1.83 172,300 174,700 171,200 98,359 16,964,930,500
에넥스 (011090) 525 8 1.55 525 531 517 342,030 179,658,659
CJ씨푸드 (011150) 3,145 40 1.29 3,105 3,215 3,070 304,357 963,582,806
CJ씨푸드1우 (011155) 16,800 -60 -.36 16,210 16,800 16,210 2,271 37,653,740
롯데케미칼 (011170) 71,800 3700 5.43 68,100 72,350 67,700 209,410 14,890,132,300
HMM (011200) 20,050 -450 -2.2 20,150 20,300 19,980 955,729 19,187,558,000
현대위아 (011210) 47,550 -950 -1.96 47,850 48,400 47,200 82,557 3,955,301,475
삼화전자 (011230) 4,445 35 .79 4,500 4,500 4,350 183,455 812,998,742
태림포장 (011280) 2,065 5 .24 2,035 2,095 2,035 70,374 144,696,090
성안머티리얼스 (011300) 604 -20 -3.21 624 643 591 1,007,898 626,876,575
유니켐 (011330) 1,350 -41 -2.95 1,376 1,423 1,350 77,303 105,824,692
부산산업 (011390) 70,000 -300 -.43 70,200 72,200 68,800 8,064 571,663,000
갤럭시아에스엠 (011420) 1,982 -38 -1.88 2,010 2,015 1,982 177,245 352,798,380
한농화성 (011500) 15,890 -570 -3.46 16,280 16,340 15,850 135,068 2,165,203,905
와이투솔루션 (011690) 2,370 -105 -4.24 2,420 2,445 2,350 229,467 545,269,631
한신기계 (011700) 2,875 -95 -3.2 2,950 2,960 2,875 112,338 326,468,104
현대코퍼레이션 (011760) 22,500 -750 -3.23 23,100 23,450 22,400 54,046 1,225,677,200
금호석유 (011780) 123,900 600 .49 121,500 126,300 121,500 126,061 15,669,861,500
금호석유우 (011785) 54,300 100 .18 54,000 54,900 53,600 2,685 145,950,650
SKC (011790) 113,700 -5800 -4.85 117,300 118,200 113,300 206,642 23,790,862,850
STX (011810) 3,820 -110 -2.8 3,895 3,905 3,815 91,071 351,349,002
신성이엔지 (011930) 1,208 -26 -2.11 1,220 1,229 1,205 384,834 466,186,624
DB (012030) 1,284 -14 -1.08 1,300 1,308 1,281 109,458 141,341,827
영흥 (012160) 404 5 1.25 402 405 398 49,674 19,941,715
아센디오 (012170) 3,500 -50 -1.41 3,420 3,535 3,305 320,673 1,094,214,214
계양전기 (012200) 1,470 -20 -1.34 1,495 1,495 1,461 34,330 50,597,442
계양전기우 (012205) 3,350 -125 -3.6 3,470 3,475 3,350 2,218 7,695,905
영화금속 (012280) 800 0 0 811 811 793 66,317 53,133,189
경동인베스트 (012320) 61,900 -800 -1.28 62,800 63,000 61,600 7,435 462,219,600
현대모비스 (012330) 279,500 -6000 -2.1 276,500 283,000 274,000 330,838 92,105,453,500
한화에어로스페이스 (012450) 663,000 -4000 -.6 673,000 679,000 660,000 215,109 143,439,516,500
더존비즈온 (012510) 58,800 300 .51 57,500 60,300 57,500 185,486 10,980,274,100
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,985 -15 -.5 2,975 3,025 2,975 49,651 148,938,192
HDC (012630) 14,520 600 4.31 13,980 14,670 13,980 211,559 3,063,448,125
모나리자 (012690) 2,820 5 .18 2,805 2,915 2,795 176,222 504,922,261
에스원 (012750) 64,000 400 .63 62,900 64,700 62,900 38,792 2,488,318,550
대창 (012800) 1,425 -64 -4.3 1,460 1,473 1,405 3,924,910 5,610,446,154
세우글로벌 (013000) 1,270 31 2.5 1,238 1,289 1,216 47,071 58,818,286
일성건설 (013360) 3,695 85 2.35 3,900 4,350 3,650 8,838,348 35,925,562,758
화승코퍼레이션 (013520) 1,713 -7 -.41 1,686 1,737 1,681 24,819 42,298,498
디와이 (013570) 3,940 -35 -.88 3,975 3,995 3,905 18,902 74,297,055
계룡건설 (013580) 13,150 40 .31 13,200 13,230 13,090 5,986 78,694,570
까뮤이앤씨 (013700) 1,171 -11 -.93 1,183 1,202 1,165 81,729 96,616,293
지엠비코리아 (013870) 3,830 0 0 3,790 3,875 3,765 18,246 69,398,870
지누스 (013890) 21,000 -550 -2.55 21,300 21,650 20,850 124,866 2,641,370,350
한익스프레스 (014130) 3,325 -15 -.45 3,345 3,345 3,300 8,787 29,209,425
대영포장 (014160) 1,354 30 2.27 1,323 1,391 1,300 1,879,561 2,563,937,735
금강공업 (014280) 4,465 480 12.05 3,985 4,480 3,975 1,514,178 6,519,235,050
금강공업우 (014285) 6,560 160 2.5 6,400 6,570 6,380 1,532 10,010,990
영보화학 (014440) 4,550 -40 -.87 4,580 4,640 4,490 58,462 265,732,988
극동유화 (014530) 3,350 10 .3 3,315 3,355 3,315 33,521 111,953,100
태경비케이 (014580) 4,410 20 .46 4,400 4,425 4,365 46,116 202,803,192
한솔케미칼 (014680) 124,200 -4000 -3.12 124,700 127,400 123,800 59,052 7,387,914,350
사조씨푸드 (014710) 5,170 -10 -.19 5,110 5,320 5,080 86,386 449,329,985
HL D&I (014790) 2,220 10 .45 2,210 2,255 2,200 44,982 99,972,159
동원시스템즈 (014820) 35,700 -850 -2.33 36,100 36,350 35,650 6,876 246,636,500
동원시스템즈우 (014825) 18,020 -230 -1.26 18,250 18,290 18,020 221 4,035,350
유니드 (014830) 76,300 200 .26 75,100 76,800 75,100 18,817 1,433,651,850
성문전자 (014910) 1,123 1 .09 1,122 1,123 1,107 30,439 33,833,689
성문전자우 (014915) 4,445 -20 -.45 4,400 4,470 4,400 61 270,245
인디에프 (014990) 726 1 .14 739 749 721 128,460 93,678,487
이스타코 (015020) 1,687 122 7.8 1,860 1,947 1,687 7,480,388 13,724,227,605
대창단조 (015230) 5,020 20 .4 5,000 5,050 4,950 49,848 249,188,166
에이엔피 (015260) 491 4 .82 492 492 487 37,153 18,191,349
예스코홀딩스 (015360) 46,300 -500 -1.07 47,250 47,250 46,050 4,822 223,673,375
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,300 -300 -1.33 22,450 22,550 22,250 968,867 21,678,936,825
일진홀딩스 (015860) 3,605 -5 -.14 3,600 3,635 3,595 18,796 67,849,944
태경산업 (015890) 4,840 -5 -.1 4,840 4,850 4,810 14,625 70,610,225
대현 (016090) 2,050 25 1.23 2,025 2,060 2,015 76,093 155,392,406
삼성증권 (016360) 45,950 -700 -1.5 46,350 46,600 45,900 129,630 5,983,665,225
KG스틸 (016380) 6,430 -10 -.16 6,450 6,540 6,410 140,102 905,067,315
한세예스24홀딩스 (016450) 4,110 5 .12 4,085 4,135 4,070 79,601 326,952,917
환인제약 (016580) 11,500 -40 -.35 11,570 11,570 11,420 9,203 105,710,015
신대양제지 (016590) 6,800 -40 -.58 6,810 6,870 6,780 10,904 74,242,270
DB금융투자 (016610) 5,780 -40 -.69 5,820 5,900 5,770 178,783 1,038,984,915
대성홀딩스 (016710) 7,060 30 .43 7,020 7,070 7,010 2,883 20,267,480
두올 (016740) 3,075 0 0 3,135 3,180 3,070 183,984 572,376,205
퍼시스 (016800) 41,900 -400 -.95 41,850 42,300 40,650 895 36,886,500
웅진 (016880) 857 4 .47 853 872 853 150,920 130,267,841
광명전기 (017040) 1,340 -22 -1.62 1,360 1,370 1,332 125,304 168,601,092
명문제약 (017180) 1,598 -15 -.93 1,613 1,613 1,598 12,422 19,928,610
우신시스템 (017370) 6,300 -270 -4.11 6,460 6,490 6,080 221,662 1,396,921,460
서울가스 (017390) 49,050 -100 -.2 49,150 49,300 49,050 1,526 74,995,300
수산중공업 (017550) 1,807 -45 -2.43 1,835 1,855 1,803 143,306 262,851,598
SK텔레콤 (017670) 55,700 -100 -.18 55,600 56,100 55,600 295,742 16,500,218,850
현대엘리베이 (017800) 56,400 2300 4.25 53,700 56,700 53,500 176,032 9,852,664,750
풀무원 (017810) 15,870 250 1.6 15,620 16,300 15,320 169,002 2,709,479,540
DS단석 (017860) 26,400 1550 6.24 24,550 28,900 24,150 3,274,496 90,181,227,675
광전자 (017900) 1,735 -8 -.46 1,725 1,755 1,725 10,941 19,031,960
E1 (017940) 60,600 -300 -.49 60,900 61,200 60,400 4,061 246,699,750
한국카본 (017960) 13,840 -400 -2.81 14,270 14,380 13,710 678,838 9,468,576,760
애경산업 (018250) 13,770 -520 -3.64 13,790 13,960 13,710 66,200 912,313,040
삼성에스디에스 (018260) 121,000 -500 -.41 120,500 122,000 119,700 70,109 8,491,617,700
조일알미늄 (018470) 1,594 -36 -2.21 1,610 1,626 1,594 307,897 492,756,504
동원금속 (018500) 1,735 -235 -11.93 2,070 2,130 1,730 7,266,638 13,996,118,451
SK가스 (018670) 236,500 -3000 -1.25 240,000 243,500 235,500 8,555 2,039,114,750
한온시스템 (018880) 3,850 -160 -3.99 3,960 3,980 3,850 1,072,503 4,184,787,624
신풍제약 (019170) 7,860 -140 -1.75 8,000 8,060 7,850 174,960 1,386,208,725
신풍제약우 (019175) 12,050 -170 -1.39 12,360 12,530 12,050 736 8,924,980
티에이치엔 (019180) 3,050 -120 -3.79 3,130 3,135 2,950 236,475 716,082,248
세아특수강 (019440) 13,140 -70 -.53 13,210 13,420 13,140 10,896 144,274,590
엑시큐어하이트론 (019490) 725 -15 -2.03 739 753 724 1,204,720 881,854,404
대교 (019680) 2,125 -10 -.47 2,135 2,140 2,100 7,036 14,904,500
대교우B (019685) 1,271 -9 -.7 1,265 1,294 1,265 50,194 64,079,350
한섬 (020000) 15,560 10 .06 15,550 15,690 15,510 18,617 290,450,735
키다리스튜디오 (020120) 3,270 -25 -.76 3,315 3,370 3,220 70,734 230,581,605
롯데에너지머티리얼즈 (020150) 25,300 -1000 -3.8 25,900 26,300 25,200 76,833 1,967,313,875
아시아나항공 (020560) 10,360 0 0 10,290 10,420 10,290 51,072 528,605,880
일진디스플 (020760) 807 -10 -1.22 817 817 796 22,670 18,244,392
서원 (021050) 1,301 -37 -2.77 1,338 1,338 1,287 614,969 803,172,139
코웨이 (021240) 87,000 -600 -.68 86,500 87,700 84,600 81,135 7,052,214,800
세원정공 (021820) 7,840 -10 -.13 7,820 7,860 7,730 3,423 26,727,835
포스코DX (022100) 25,300 -1250 -4.71 26,200 26,250 25,050 855,732 21,880,541,750
삼원강재 (023000) 2,350 -10 -.42 2,355 2,385 2,345 4,154 9,798,770
MH에탄올 (023150) 5,090 40 .79 5,000 5,110 4,980 7,204 36,130,420
한국종합기술 (023350) 5,520 -230 -4 5,880 5,980 5,310 571,192 3,251,723,265
동남합성 (023450) 33,850 -150 -.44 34,000 34,000 33,400 1,310 44,211,500
롯데쇼핑 (023530) 64,400 300 .47 64,300 65,300 63,900 67,100 4,352,345,950
다우기술 (023590) 21,050 -250 -1.17 21,400 21,500 20,950 269,976 5,712,739,100
인지컨트롤스 (023800) 5,880 -20 -.34 5,910 5,950 5,870 17,044 100,549,120
인팩 (023810) 5,690 -70 -1.22 5,720 5,750 5,670 5,112 29,105,670
에쓰씨엔지니어링 (023960) 1,262 -1 -.08 1,263 1,270 1,250 54,490 68,528,268
WISCOM (024070) 1,865 -65 -3.37 1,987 2,015 1,864 43,385 82,993,062
디씨엠 (024090) 12,070 -50 -.41 12,080 12,140 12,000 1,420 17,117,350
기업은행 (024110) 15,510 -140 -.89 15,660 15,670 15,450 1,742,208 27,058,558,710
콜마홀딩스 (024720) 8,680 60 .7 8,620 9,280 8,620 897,644 8,087,299,880
대원화성 (024890) 920 -15 -1.6 935 935 918 55,132 50,836,716
덕양산업 (024900) 2,900 -70 -2.36 2,970 2,975 2,880 105,548 307,801,238
KPX케미칼 (025000) 43,600 0 0 43,750 43,750 43,400 1,725 75,138,150
SJM홀딩스 (025530) 3,150 -10 -.32 3,160 3,160 3,115 7,808 24,499,495
한국단자 (025540) 69,700 -2400 -3.33 70,900 71,900 69,600 28,539 2,009,774,500
미래산업 (025560) 794 1 .13 790 795 782 143,401 113,203,334
제이준코스메틱 (025620) 4,575 1055 29.97 3,580 4,575 3,575 1,175,597 5,056,486,022
한솔홈데코 (025750) 870 20 2.35 875 892 854 1,549,994 1,360,065,240
이구산업 (025820) 5,620 -310 -5.23 5,890 5,950 5,530 5,437,405 30,945,718,355
남해화학 (025860) 6,410 130 2.07 6,290 6,550 6,270 260,212 1,669,285,445
한국주강 (025890) 1,759 -22 -1.24 1,781 1,795 1,745 5,093 9,028,684
스틱인베스트먼트 (026890) 9,440 640 7.27 8,780 9,590 8,650 434,102 4,036,875,825
부국철강 (026940) 2,365 -85 -3.47 2,450 2,450 2,355 150,796 359,022,297
동서 (026960) 27,400 -1500 -5.19 28,900 29,000 27,400 113,227 3,187,970,250
BGF (027410) 3,455 -5 -.14 3,460 3,465 3,435 25,299 87,297,164
마니커 (027740) 890 1 .11 889 892 889 53,704 47,783,952
한국제지 (027970) 793 -7 -.88 800 808 791 61,503 48,902,880
삼성E&A (028050) 19,880 -570 -2.79 20,150 20,400 19,860 793,407 15,898,035,285
동아지질 (028100) 13,210 -90 -.68 13,300 13,520 13,210 30,703 410,016,945
삼성물산 (028260) 124,000 -300 -.24 123,000 124,700 122,600 150,294 18,625,970,850
삼성물산우B (02826K) 88,800 0 0 89,100 89,900 88,700 1,522 135,805,250
팬오션 (028670) 3,465 -25 -.72 3,470 3,510 3,450 629,414 2,190,722,507
케이씨 (029460) 18,100 50 .28 18,030 18,340 17,960 5,473 99,603,400
신도리코 (029530) 38,200 -900 -2.3 39,050 39,050 36,200 6,679 257,019,550
삼성카드 (029780) 40,650 -450 -1.09 40,950 41,100 40,600 75,197 3,065,470,675
제일기획 (030000) 17,950 40 .22 17,770 18,000 17,770 117,772 2,110,689,770
NICE평가정보 (030190) 12,280 -90 -.73 12,340 12,450 12,210 27,877 343,289,760
KT (030200) 49,850 50 .1 49,450 50,600 49,450 261,841 13,218,675,557
다올투자증권 (030210) 3,445 145 4.39 3,340 3,495 3,300 419,716 1,443,280,828
교보증권 (030610) 6,080 -600 -8.98 6,220 6,250 6,030 653,167 3,994,558,850
동원수산 (030720) 4,940 30 .61 4,925 4,970 4,910 6,830 33,665,180
서울보증보험 (031210) 33,800 -400 -1.17 34,400 34,700 33,500 326,521 11,125,277,575
신세계인터내셔날 (031430) 10,270 -70 -.68 10,140 10,390 10,140 102,243 1,052,078,355
신세계푸드 (031440) 31,200 -250 -.79 31,400 31,750 31,200 12,226 382,971,750
콤텍시스템 (031820) 575 1 .17 575 580 568 103,229 59,057,389
롯데관광개발 (032350) 8,020 20 .25 8,000 8,150 7,940 164,137 1,322,874,210
황금에스티 (032560) 5,030 -30 -.59 5,020 5,060 5,000 10,139 50,890,990
LG유플러스 (032640) 10,720 -40 -.37 10,770 10,810 10,700 988,311 10,627,200,440
삼성생명 (032830) 85,700 1400 1.66 83,600 85,800 83,500 164,102 13,995,610,650
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 12,850 -480 -3.6 13,250 13,250 12,850 114,641 1,485,579,290
체시스 (033250) 1,140 26 2.33 1,116 1,165 1,108 351,524 401,743,182
유나이티드제약 (033270) 20,050 -150 -.74 20,050 20,250 19,930 24,382 488,854,280
SJG세종 (033530) 4,320 -55 -1.26 4,350 4,350 4,225 37,980 163,017,407
KT&G (033780) 102,000 1900 1.9 98,700 103,300 98,700 324,127 33,090,731,550
무학 (033920) 6,600 -30 -.45 6,600 6,640 6,520 43,625 286,999,410
두산에너빌리티 (034020) 25,050 -700 -2.72 25,400 25,850 25,000 3,399,033 86,057,372,650
SBS (034120) 18,830 0 0 18,920 18,950 18,750 46,104 868,099,515
LG디스플레이 (034220) 9,190 -190 -2.03 9,190 9,220 9,110 959,857 8,805,444,680
파라다이스 (034230) 10,850 10 .09 10,840 10,920 10,600 174,075 1,889,758,895
NICE (034310) 11,460 90 .79 11,300 11,490 11,300 27,675 316,492,655
인천도시가스 (034590) 24,700 -50 -.2 24,750 24,800 24,550 1,956 48,394,600
SK (034730) 137,200 -1800 -1.29 138,700 139,000 137,200 120,462 16,588,155,650
SK우 (03473K) 123,700 -800 -.64 124,800 124,800 123,100 1,095 135,463,800
한국토지신탁 (034830) 1,000 4 .4 995 1,006 990 223,994 223,294,723
HS애드 (035000) 6,700 50 .75 6,690 6,750 6,600 28,252 188,836,720
백산 (035150) 14,870 -50 -.34 14,950 14,950 14,600 51,401 757,035,535
강원랜드 (035250) 16,750 -140 -.83 16,870 16,880 16,750 440,055 7,393,009,255
NAVER (035420) 197,800 -6200 -3.04 201,000 203,000 196,500 1,501,086 297,444,506,100
신세계 I&C (035510) 12,230 110 .91 12,090 12,370 12,030 82,210 1,006,644,070
카카오 (035720) 41,600 -1300 -3.03 42,300 42,350 41,200 1,360,153 56,647,963,000
콘텐트리중앙 (036420) 8,510 310 3.78 8,040 8,750 8,040 95,462 809,913,385
한국가스공사 (036460) 35,900 -400 -1.1 36,500 36,950 35,850 312,509 11,374,997,725
SNT홀딩스 (036530) 33,550 -50 -.15 33,300 33,700 33,000 11,290 376,229,900
엔씨소프트 (036570) 161,600 -200 -.12 161,000 162,400 160,500 36,184 5,848,526,400
팜스코 (036580) 2,085 -30 -1.42 2,120 2,140 2,065 35,830 74,983,325
YG PLUS (037270) 5,400 40 .75 5,310 5,590 5,300 4,393,899 24,058,548,760
LG헬로비전 (037560) 2,380 -5 -.21 2,385 2,400 2,365 84,043 200,435,380
광주신세계 (037710) 29,850 -250 -.83 30,100 30,275 29,850 86,314 2,590,627,375
하나투어 (039130) 53,900 -300 -.55 54,300 54,500 53,900 12,337 666,664,300
키움증권 (039490) 133,100 -300 -.22 132,000 135,000 131,500 92,676 12,322,663,450
HDC랩스 (039570) 8,560 90 1.06 8,470 8,570 8,430 16,627 141,397,350
상신브레이크 (041650) 3,015 5 .17 3,010 3,025 2,975 32,309 96,880,750
한화오션 (042660) 67,500 -2900 -4.12 72,500 72,500 66,900 2,606,503 180,118,421,750
HD현대인프라코어 (042670) 8,560 -160 -1.83 8,620 8,760 8,500 1,443,458 12,418,614,950
한미반도체 (042700) 79,900 -5100 -6 82,900 85,200 79,500 702,107 56,969,113,700
주연테크 (044380) 330 4 1.23 331 347 318 108,013 35,411,057
KSS해운 (044450) 8,670 10 .12 8,660 8,800 8,600 49,637 431,079,385
코스맥스비티아이 (044820) 10,390 0 0 10,530 10,530 10,160 11,066 114,799,230
대우건설 (047040) 3,275 5 .15 3,285 3,330 3,260 335,544 1,106,296,918
포스코인터내셔널 (047050) 53,200 -600 -1.12 53,400 54,700 52,600 411,633 22,028,706,100
유니온머티리얼 (047400) 2,050 80 4.06 1,999 2,100 1,971 345,210 705,164,818
한국항공우주 (047810) 77,500 -1500 -1.9 80,000 80,500 77,200 757,160 59,075,880,450
동원F&B (049770) 33,250 100 .3 33,400 33,700 33,000 17,292 578,469,000
우진플라임 (049800) 2,010 20 1.01 1,990 2,015 1,990 12,286 24,472,528
한전KPS (051600) 41,650 -800 -1.88 42,400 42,700 41,650 61,281 2,576,050,450
진양화학 (051630) 3,500 5 .14 3,550 3,655 3,360 181,543 639,740,985
LG생활건강 (051900) 329,000 4000 1.23 324,000 335,000 322,500 37,196 12,299,973,000
LG생활건강우 (051905) 131,200 3200 2.5 128,400 131,300 128,000 16,773 2,182,336,450
LG화학 (051910) 269,000 -3000 -1.1 267,000 276,000 267,000 281,035 76,394,807,750
LG화학우 (051915) 124,300 -500 -.4 123,800 126,900 122,600 53,283 6,678,677,650
한전기술 (052690) 59,100 -1200 -1.99 60,100 60,300 58,800 65,916 3,915,930,100
스카이라이프 (053210) 4,520 -50 -1.09 4,510 4,565 4,510 6,954 31,475,715
한미글로벌 (053690) 15,590 -420 -2.62 15,930 16,100 15,560 83,165 1,313,960,695
테이팩스 (055490) 13,440 -100 -.74 13,370 13,470 13,200 6,081 80,772,060
신한지주 (055550) 48,400 -100 -.21 48,350 48,750 47,950 1,018,355 49,310,666,100
현대홈쇼핑 (057050) 49,550 350 .71 49,200 49,750 49,000 4,482 221,741,200
포스코스틸리온 (058430) 40,500 -2300 -5.37 41,100 41,450 39,900 95,714 3,895,766,000
세아홀딩스 (058650) 93,500 -1900 -1.99 94,000 95,200 93,500 250 23,503,300
다스코 (058730) 2,955 70 2.43 2,890 2,995 2,855 227,543 669,546,135
KTcs (058850) 2,565 -60 -2.29 2,610 2,620 2,560 254,775 658,388,146
KTis (058860) 2,525 -35 -1.37 2,565 2,565 2,510 72,245 182,876,325
HL홀딩스 (060980) 36,950 -200 -.54 37,150 37,150 36,950 10,184 376,830,975
산일전기 (062040) 55,600 -2000 -3.47 56,500 57,600 55,500 367,306 20,640,461,600
종근당바이오 (063160) 20,350 0 0 20,450 20,800 20,200 11,594 237,090,500
현대로템 (064350) 103,400 -2600 -2.45 107,100 109,300 102,500 747,421 78,291,337,100
LG씨엔에스 (064400) 51,100 -900 -1.73 51,500 51,900 51,100 178,120 9,163,754,500
SNT모티브 (064960) 27,500 -500 -1.79 27,800 27,950 27,100 90,188 2,483,286,000
LG전자 (066570) 82,400 -2400 -2.83 83,900 83,900 82,300 376,636 31,172,079,900
LG전자우 (066575) 39,750 -1050 -2.57 40,550 40,550 39,700 23,480 938,057,625
엘앤에프 (066970) 67,900 -2600 -3.69 69,100 69,700 67,800 185,203 12,673,892,650
세이브존I&C (067830) 2,230 -30 -1.33 2,245 2,280 2,225 8,657 19,383,115
셀트리온 (068270) 181,200 -4200 -2.27 184,000 184,300 180,800 284,648 51,962,197,000
삼성출판사 (068290) 15,060 60 .4 14,900 15,290 14,900 18,469 279,870,940
TKG휴켐스 (069260) 15,920 -60 -.38 15,990 16,020 15,900 36,186 576,869,965
대호에이엘 (069460) 1,512 5 .33 1,508 1,522 1,490 665,624 1,004,855,848
대웅제약 (069620) 119,400 -2600 -2.13 121,000 121,200 119,400 12,129 1,458,491,000
한세엠케이 (069640) 1,154 2 .17 1,165 1,165 1,135 12,739 14,644,437
DSR제강 (069730) 3,430 85 2.54 3,375 3,430 3,345 11,525 39,022,465
현대백화점 (069960) 59,300 2700 4.77 56,500 60,000 56,100 118,450 7,040,908,350
모나용평 (070960) 3,800 -40 -1.04 3,855 3,915 3,715 190,164 726,170,889
한국금융지주 (071050) 74,500 -1600 -2.1 75,100 76,200 74,500 59,353 4,453,135,900
한국금융지주우 (071055) 56,800 -500 -.87 57,200 57,200 56,100 9,601 542,485,950
하이스틸 (071090) 3,660 -90 -2.4 3,755 3,825 3,620 981,892 3,624,101,781
지역난방공사 (071320) 51,100 -600 -1.16 51,900 52,000 50,700 24,811 1,271,504,900
롯데하이마트 (071840) 7,370 10 .14 7,360 7,440 7,330 9,756 72,089,100
코아스 (071950) 9,180 -10 -.11 9,200 9,420 8,990 15,026 137,000,650
HD현대마린엔진 (071970) 24,900 -1550 -5.86 26,450 26,700 24,850 609,170 15,527,758,900
유엔젤 (072130) 5,330 40 .76 5,210 5,530 5,160 172,776 926,010,220
농심홀딩스 (072710) 65,700 400 .61 65,500 66,100 64,900 2,778 182,190,700
금호타이어 (073240) 4,860 -150 -2.99 4,965 4,985 4,850 377,876 1,848,343,546
이엔플러스 (074610) 545 -57 -9.47 589 595 515 2,340,350 1,258,658,981
새론오토모티브 (075180) 3,320 65 2 3,255 3,425 3,255 21,472 70,772,505
세진중공업 (075580) 6,950 -190 -2.66 7,160 7,190 6,930 355,695 2,488,077,420
유니퀘스트 (077500) 5,620 -220 -3.77 5,730 5,810 5,560 208,459 1,179,641,065
STX엔진 (077970) 21,100 -2100 -9.05 20,150 21,650 19,620 1,505,516 31,543,230,440
텔코웨어 (078000) 8,720 -40 -.46 8,870 9,270 8,650 24,785 217,234,710
에이블씨엔씨 (078520) 6,880 40 .58 6,780 6,890 6,750 60,102 410,795,580
GS (078930) 37,450 400 1.08 36,850 37,600 36,850 246,494 9,220,574,475
GS우 (078935) 36,600 150 .41 36,300 36,650 36,300 4,496 164,079,500
CJ CGV (079160) 4,740 -25 -.52 4,750 4,765 4,730 166,259 787,663,465
현대리바트 (079430) 7,220 -30 -.41 7,300 7,360 7,220 22,259 162,170,905
LIG넥스원 (079550) 249,000 -5000 -1.97 256,500 258,000 248,500 120,025 30,340,203,500
전진건설로봇 (079900) 43,850 -2200 -4.78 46,050 46,300 43,600 304,999 13,644,598,900
휴비스 (079980) 2,685 -40 -1.47 2,700 2,745 2,650 59,048 159,136,293
일진다이아 (081000) 11,300 -80 -.7 11,380 11,400 11,300 8,123 91,973,475
휠라홀딩스 (081660) 39,000 150 .39 38,600 39,500 38,550 160,106 6,282,986,925
동양생명 (082640) 5,160 10 .19 5,140 5,200 5,100 85,641 442,433,975
한화엔진 (082740) 21,100 -1100 -4.95 22,300 22,500 20,900 1,840,280 39,370,014,375
그린케미칼 (083420) 6,260 140 2.29 6,080 6,980 6,020 4,230,077 28,203,352,370
대한제강 (084010) 15,960 -240 -1.48 16,010 16,170 15,890 35,223 564,337,180
동양고속 (084670) 7,000 10 .14 6,990 7,080 6,990 606 4,243,270
이월드 (084680) 1,270 -5 -.39 1,264 1,276 1,260 86,205 109,396,063
대상홀딩스 (084690) 12,970 1810 16.22 11,200 13,400 11,200 8,373,537 107,371,293,155
대상홀딩스우 (084695) 23,000 1550 7.23 21,850 24,200 21,850 36,446 852,810,700
TBH글로벌 (084870) 1,155 41 3.68 1,124 1,163 1,124 37,142 42,650,640
엔케이 (085310) 832 1 .12 836 848 813 104,720 85,954,234
미래에셋생명 (085620) 4,420 15 .34 4,420 4,550 4,400 23,595 105,769,645
현대글로비스 (086280) 122,100 -5900 -4.61 126,000 126,700 122,000 182,724 22,496,701,350
하나금융지주 (086790) 61,600 -400 -.65 61,500 61,900 61,200 379,815 23,370,979,650
이리츠코크렙 (088260) 4,290 -10 -.23 4,315 4,315 4,255 50,579 216,013,750
한화생명 (088350) 2,590 -15 -.58 2,600 2,610 2,580 372,836 967,938,993
진도 (088790) 1,764 -32 -1.78 1,796 1,804 1,759 44,664 79,372,632
맥쿼리인프라 (088980) 11,000 30 .27 10,970 11,000 10,920 358,155 3,927,879,290
HDC현대EP (089470) 3,600 -25 -.69 3,630 3,645 3,600 13,103 47,354,790
제주항공 (089590) 6,940 -80 -1.14 7,020 7,030 6,910 296,597 2,059,492,235
롯데렌탈 (089860) 29,250 -250 -.85 29,450 29,650 29,100 34,689 1,016,397,550
평화산업 (090080) 1,100 -22 -1.96 1,135 1,170 1,086 1,210,785 1,358,840,410
노루페인트 (090350) 7,720 -30 -.39 7,760 7,780 7,670 32,610 251,419,170
노루페인트우 (090355) 12,850 0 0 12,900 12,900 12,500 465 5,897,970
메타랩스 (090370) 1,463 -9 -.61 1,470 1,470 1,440 11,413 16,580,865
아모레퍼시픽 (090430) 103,000 -3700 -3.47 106,000 106,400 102,800 557,197 57,631,187,950
아모레퍼시픽우 (090435) 34,000 -1100 -3.13 34,400 34,400 33,850 21,940 746,172,125
비에이치 (090460) 14,620 -400 -2.66 14,960 14,970 14,570 323,215 4,759,728,890
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,225 -65 -2.84 2,265 2,285 2,220 1,080,273 2,422,326,118
디아이씨 (092200) 4,700 65 1.4 4,600 4,745 4,435 624,887 2,893,627,513
KEC (092220) 773 -13 -1.65 786 786 766 493,469 381,716,655
KPX홀딩스 (092230) 54,000 -300 -.55 54,300 54,900 53,700 5,617 304,442,400
기신정기 (092440) 2,380 -20 -.83 2,400 2,400 2,375 9,853 23,525,865
동양피스톤 (092780) 4,635 -20 -.43 4,655 4,695 4,600 6,623 30,669,335
넥스틸 (092790) 13,280 -620 -4.46 13,950 14,130 13,030 1,750,357 23,436,921,835
LF (093050) 15,240 -30 -.2 15,300 15,370 15,160 27,187 414,874,300
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,580 365 16.48 2,435 2,825 2,430 21,110,630 55,761,494,990
후성 (093370) 4,860 -100 -2.02 4,915 4,945 4,855 184,432 901,290,668
효성ITX (094280) 11,860 20 .17 11,850 11,890 11,840 2,807 33,295,075
맵스리얼티1 (094800) 4,245 5 .12 4,240 4,285 4,220 42,180 179,008,425
AJ네트웍스 (095570) 3,765 -30 -.79 3,795 3,795 3,730 108,341 406,368,089
웅진씽크빅 (095720) 1,520 13 .86 1,495 1,520 1,495 97,648 147,047,446
JW홀딩스 (096760) 3,045 -10 -.33 3,055 3,085 3,040 30,145 92,407,725
SK이노베이션 (096770) 121,900 -4100 -3.25 124,300 124,900 121,200 142,172 17,480,729,050
SK이노베이션우 (096775) 76,700 -700 -.9 77,300 77,400 76,300 1,359 104,341,100
HJ중공업 (097230) 6,200 -370 -5.63 6,650 6,710 6,130 1,800,399 11,371,434,615
엠씨넥스 (097520) 24,250 -350 -1.42 24,550 24,550 23,700 31,372 763,882,250
CJ제일제당 (097950) 256,500 -1000 -.39 256,000 261,000 256,000 27,765 7,166,973,000
CJ제일제당 우 (097955) 136,800 400 .29 136,400 137,500 136,200 4,507 617,296,800
SK오션플랜트 (100090) 13,180 -180 -1.35 13,360 13,480 13,010 140,697 1,860,438,470
비상교육 (100220) 4,670 20 .43 4,705 4,715 4,600 10,735 50,113,740
진양홀딩스 (100250) 3,005 5 .17 3,010 3,020 2,980 45,853 137,148,385
SNT에너지 (100840) 29,650 -950 -3.1 30,200 31,050 29,400 114,855 3,463,702,600
인바이오젠 (101140) 7,270 20 .28 7,260 7,380 7,240 9,617 69,917,860
해태제과식품 (101530) 6,500 150 2.36 6,350 6,680 6,290 111,406 727,997,080
동성케미컬 (102260) 3,770 0 0 3,770 3,785 3,725 18,796 70,746,790
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,760 -80 -.68 11,820 11,850 11,690 19,572 230,358,750
풍산 (103140) 65,500 -2400 -3.53 67,300 68,100 65,500 213,611 14,170,814,300
일진전기 (103590) 25,800 -2150 -7.69 27,300 27,600 25,600 897,533 23,612,794,200
한국철강 (104700) 8,100 90 1.12 8,050 8,160 7,970 8,921 72,096,495
KB금융 (105560) 80,200 -1600 -1.96 81,500 82,000 79,900 1,149,285 92,631,235,950
한세실업 (105630) 12,000 30 .25 11,920 12,030 11,860 89,610 1,072,304,000
우진 (105840) 7,250 -210 -2.82 7,410 7,450 7,250 90,470 662,608,060
미원홀딩스 (107590) 72,900 0 0 72,900 72,900 72,400 255 18,557,000
LX세미콘 (108320) 56,100 -900 -1.58 56,900 56,900 55,800 34,748 1,950,565,350
LX하우시스 (108670) 29,800 -200 -.67 30,000 30,100 29,750 13,638 408,022,525
LX하우시스우 (108675) 17,800 -140 -.78 17,990 18,100 17,700 4,590 81,902,170
주성코퍼레이션 (109070) 1,423 -20 -1.39 1,515 1,660 1,423 16,832,495 25,662,739,217
호전실업 (111110) 8,000 -110 -1.36 8,040 8,120 7,970 23,861 191,303,660
동인기연 (111380) 15,120 -210 -1.37 15,180 15,330 15,100 7,174 108,806,100
영원무역 (111770) 49,400 -700 -1.4 50,100 50,300 49,350 39,389 1,960,893,950
씨에스윈드 (112610) 35,800 -350 -.97 36,100 36,450 35,800 101,434 3,655,260,250
GKL (114090) 10,860 0 0 10,850 10,920 10,770 72,691 789,887,565
대성에너지 (117580) 7,790 -40 -.51 7,780 7,840 7,750 30,737 239,094,480
메타케어 (118000) 303 -6 -1.94 306 312 300 399,156 121,251,811
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 96,500 -800 -.82 97,300 97,300 96,100 1,302 125,824,100
코오롱인더 (120110) 30,750 -100 -.32 30,700 31,100 30,450 78,951 2,429,380,125
코오롱인더우 (120115) 19,340 30 .16 19,290 19,370 19,200 1,818 35,043,630
아이마켓코리아 (122900) 7,900 -20 -.25 7,920 7,940 7,880 14,347 113,490,255
한국화장품 (123690) 6,680 -110 -1.62 6,780 6,820 6,670 37,872 254,725,995
SJM (123700) 3,010 -15 -.5 3,025 3,025 2,995 15,391 46,248,150
한국자산신탁 (123890) 2,480 -5 -.2 2,480 2,495 2,475 143,347 355,988,170
현대퓨처넷 (126560) 2,965 -25 -.84 2,990 2,990 2,925 97,273 287,389,793
수산인더스트리 (126720) 19,820 -80 -.4 19,900 20,050 19,730 52,394 1,038,131,895
대성산업 (128820) 3,340 -85 -2.48 3,400 3,425 3,325 178,971 603,146,809
한미약품 (128940) 237,500 -5500 -2.26 240,500 242,500 237,500 42,059 10,072,716,000
인터지스 (129260) 2,445 -15 -.61 2,520 2,525 2,415 314,094 773,561,226
한전산업 (130660) 10,090 -250 -2.42 10,180 10,380 10,050 98,283 998,969,105
화인베스틸 (133820) 852 -101 -10.6 925 926 834 321,537 282,516,606
미원화학 (134380) 79,000 0 0 79,000 79,000 79,000 113 8,927,000
시디즈 (134790) 26,250 550 2.14 25,650 26,550 25,150 8,165 212,168,100
선진 (136490) 5,580 -20 -.36 5,600 5,690 5,530 18,673 104,727,835
에스디바이오센서 (137310) 9,710 -50 -.51 9,770 9,830 9,670 66,715 650,062,215
메리츠금융지주 (138040) 122,800 3200 2.68 118,800 123,900 118,800 285,047 34,915,911,650
코오롱ENP (138490) 6,000 -80 -1.32 6,020 6,150 5,950 44,605 268,431,565
BNK금융지주 (138930) 10,250 -100 -.97 10,280 10,450 10,250 759,797 7,824,469,925
DGB금융지주 (139130) 8,970 -40 -.44 8,950 9,090 8,920 467,902 4,205,524,740
이마트 (139480) 81,800 1500 1.87 80,000 83,800 79,900 178,408 14,762,505,600
아주스틸 (139990) 4,020 -20 -.5 4,080 4,090 4,000 11,751 47,247,339
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,752 -52 -2.88 1,803 1,803 1,700 8,121 14,162,795
다이나믹디자인 (145210) 732 -7 -.95 727 797 706 585,705 431,735,581
케이탑리츠 (145270) 973 -2 -.21 970 975 965 27,998 27,112,813
덴티움 (145720) 72,400 3100 4.47 69,300 76,200 68,600 164,717 11,954,482,400
삼양사 (145990) 46,100 -100 -.22 46,250 46,400 45,750 8,755 403,693,775
삼양사우 (145995) 29,900 -100 -.33 29,800 30,050 29,800 323 9,672,650
한국ANKOR유전 (152550) 278 -2 -.71 276 280 276 578,376 160,962,532
DSR (155660) 3,725 -60 -1.59 3,785 3,785 3,725 14,325 53,830,480
애경케미칼 (161000) 6,930 -120 -1.7 7,050 7,060 6,900 67,961 473,565,005
한국타이어앤테크놀로지 (161390) 41,800 -250 -.59 41,200 42,200 40,950 295,992 12,372,019,625
한국콜마 (161890) 64,300 500 .78 63,600 65,200 63,200 103,509 6,675,549,300
동일고무벨트 (163560) 7,250 -80 -1.09 7,330 7,440 7,210 35,564 259,141,905
한국패러랠 (168490) 103 1 .98 102 104 102 4,182,288 430,806,223
동아에스티 (170900) 45,850 -800 -1.71 46,300 46,700 45,850 19,074 878,863,175
JB금융지주 (175330) 17,320 40 .23 17,100 17,480 17,000 393,592 6,781,079,835
PI첨단소재 (178920) 17,110 -500 -2.84 17,400 17,680 17,110 69,204 1,202,004,920
한진칼 (180640) 82,400 -100 -.12 80,800 82,900 80,300 26,746 2,192,851,600
한진칼우 (18064K) 23,250 -50 -.21 23,300 23,300 23,050 121 2,810,750
NHN (181710) 18,350 -210 -1.13 18,470 18,610 18,350 24,284 447,730,715
아세아시멘트 (183190) 9,980 -100 -.99 10,120 10,120 9,940 39,215 392,673,580
종근당 (185750) 79,800 -800 -.99 80,200 80,600 79,800 15,324 1,227,503,400
더블유게임즈 (192080) 50,600 -600 -1.17 50,500 51,300 50,500 19,195 974,510,000
쿠쿠홀딩스 (192400) 22,400 400 1.82 22,000 22,500 21,800 17,731 395,850,050
드림텍 (192650) 6,980 -90 -1.27 7,040 7,050 6,960 104,740 733,091,910
코스맥스 (192820) 172,000 -3600 -2.05 175,500 176,500 170,300 59,374 10,285,193,000
제이에스코퍼레이션 (194370) 17,470 -70 -.4 17,540 17,840 17,420 38,249 671,567,470
해성디에스 (195870) 28,200 -1000 -3.42 28,650 28,800 28,150 63,412 1,797,653,375
서연이화 (200880) 13,300 -440 -3.2 13,370 13,550 13,100 216,067 2,894,576,265
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 39,700 -3150 -7.35 41,400 41,950 39,500 490,642 19,765,958,950
삼성바이오로직스 (207940) 1,059,000 -13000 -1.21 1,060,000 1,069,000 1,057,000 22,512 23,869,568,500
디와이파워 (210540) 11,490 -230 -1.96 11,720 11,720 11,430 14,150 162,792,455
SK디앤디 (210980) 8,650 -10 -.12 8,650 8,780 8,600 39,815 346,826,190
한솔제지 (213500) 8,430 -110 -1.29 8,540 8,540 8,430 58,302 493,516,570
이노션 (214320) 17,890 -60 -.33 17,890 17,950 17,850 53,480 957,271,305
금호에이치티 (214330) 565 -5 -.88 573 573 559 277,713 156,522,454
경보제약 (214390) 5,600 -10 -.18 5,610 5,700 5,570 17,209 96,736,335
토니모리 (214420) 8,870 80 .91 8,800 8,990 8,620 887,257 7,878,646,650
잇츠한불 (226320) 11,290 210 1.9 11,010 11,290 11,010 13,279 147,830,095
현대코퍼레이션홀딩스 (227840) 10,420 40 .39 10,380 10,440 10,350 10,442 108,739,050
LS에코에너지 (229640) 32,100 -1800 -5.31 33,600 33,600 31,900 145,244 4,721,685,025
JW생명과학 (234080) 11,530 20 .17 11,500 11,750 11,410 62,547 726,325,225
두산밥캣 (241560) 50,000 700 1.42 48,900 50,300 48,450 244,912 12,168,517,300
화승엔터프라이즈 (241590) 8,660 -50 -.57 8,660 8,950 8,590 271,648 2,365,454,495
에이플러스에셋 (244920) 4,060 20 .5 4,040 4,090 3,995 60,778 246,306,518
솔루엠 (248070) 17,320 -120 -.69 17,400 17,500 17,150 60,527 1,043,928,230
샘표식품 (248170) 25,550 -350 -1.35 25,600 26,300 25,500 11,320 293,001,300
일동제약 (249420) 11,080 -80 -.72 11,170 11,200 11,070 28,978 322,350,890
넷마블 (251270) 41,450 50 .12 41,450 42,150 41,050 131,767 5,482,251,650
크래프톤 (259960) 338,500 0 0 345,000 350,000 337,500 194,137 66,743,798,750
크라운제과 (264900) 8,110 40 .5 8,070 8,200 8,020 8,021 65,204,155
크라운제과우 (26490K) 9,270 -10 -.11 9,280 9,330 9,100 3,384 30,987,850
HD현대 (267250) 74,100 0 0 73,600 74,500 73,300 113,523 8,400,593,500
HD현대일렉트릭 (267260) 304,000 -29000 -8.71 321,500 323,000 303,500 483,052 149,686,437,250
HD현대건설기계 (267270) 68,300 -1500 -2.15 69,400 70,200 67,900 92,914 6,377,063,850
경동도시가스 (267290) 17,580 20 .11 17,560 17,590 17,500 3,583 62,834,650
아시아나IDT (267850) 11,110 -40 -.36 11,060 11,190 11,060 6,704 74,640,475
미원에스씨 (268280) 150,900 1000 .67 149,900 151,000 149,900 1,022 153,666,900
오리온 (271560) 119,100 2800 2.41 115,600 119,500 115,600 141,112 16,659,116,500
일진하이솔루스 (271940) 13,920 -180 -1.28 14,010 14,110 13,900 42,739 596,880,905
제일약품 (271980) 12,010 160 1.35 12,310 13,540 11,900 925,678 11,938,836,870
한화시스템 (272210) 32,850 -1400 -4.09 34,500 34,900 32,550 2,046,878 68,245,482,625
진에어 (272450) 9,530 -110 -1.14 9,640 9,640 9,510 94,461 901,669,975
삼양패키징 (272550) 14,020 -150 -1.06 14,150 14,190 14,020 11,910 167,758,825
에이피알 (278470) 71,300 1500 2.15 70,300 72,500 69,600 558,867 39,984,233,800
롯데웰푸드 (280360) 118,000 -100 -.08 119,000 120,000 117,200 13,645 1,619,051,750
케이씨텍 (281820) 34,550 -3500 -9.2 37,450 37,450 34,450 143,628 5,119,138,775
BGF리테일 (282330) 110,600 1600 1.47 107,500 112,800 107,200 48,517 5,415,233,750
쿠쿠홈시스 (284740) 21,300 -200 -.93 21,300 21,600 21,100 13,863 295,640,550
SK케미칼 (285130) 40,900 -650 -1.56 41,350 41,500 40,850 24,919 1,024,539,425
SK케미칼우 (28513K) 20,000 -100 -.5 19,970 20,250 19,960 5,088 101,870,010
롯데이노베이트 (286940) 19,020 -150 -.78 19,170 19,180 18,940 16,835 320,328,945
하나제약 (293480) 10,390 30 .29 10,360 10,440 10,300 13,485 139,809,550
신한알파리츠 (293940) 5,770 -30 -.52 5,820 5,830 5,750 211,314 1,222,257,970
HDC현대산업개발 (294870) 21,050 1280 6.47 19,930 21,700 19,930 800,990 16,843,200,750
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 235,500 -4500 -1.88 238,000 243,000 235,500 6,021 1,434,073,000
효성중공업 (298040) 443,500 -33000 -6.93 464,500 469,000 442,000 67,829 30,855,312,000
HS효성첨단소재 (298050) 187,800 -3900 -2.03 188,200 191,300 187,300 7,227 1,362,459,700
에어부산 (298690) 2,095 -30 -1.41 2,125 2,125 2,095 140,441 295,812,846
한일시멘트 (300720) 16,430 -130 -.79 16,560 16,790 16,430 36,766 608,984,555
SK바이오사이언스 (302440) 41,600 -250 -.6 41,700 42,200 41,600 48,245 2,017,627,625
세아제강 (306200) 183,000 -7400 -3.89 186,900 188,700 180,100 42,646 7,810,296,500
현대오토에버 (307950) 131,100 -4100 -3.03 133,500 134,400 131,000 34,512 4,563,124,800
씨티알모빌리티 (308170) 5,320 110 2.11 5,260 5,380 5,230 3,702 19,600,110
우리금융지주 (316140) 16,690 -210 -1.24 16,800 16,900 16,655 1,226,618 20,514,287,225
자이에스앤디 (317400) 3,175 -25 -.78 3,245 3,420 3,165 66,393 214,170,454
HD현대에너지솔루션 (322000) 24,400 -950 -3.75 25,050 25,600 24,400 62,160 1,552,461,900
카카오뱅크 (323410) 22,800 -350 -1.51 22,850 23,150 22,800 212,385 4,868,560,000
SK바이오팜 (326030) 102,000 -2100 -2.02 103,000 103,500 102,000 84,570 8,678,325,200
HD현대중공업 (329180) 276,500 -11500 -3.99 291,500 291,500 274,500 249,784 69,852,196,250
롯데리츠 (330590) 3,525 -30 -.84 3,500 3,565 3,495 138,895 490,158,984
이지스밸류리츠 (334890) 4,630 60 1.31 4,570 4,655 4,530 54,689 253,095,034
두산퓨얼셀 (336260) 15,120 -380 -2.45 15,380 15,410 15,120 105,437 1,607,288,610
두산퓨얼셀1우 (33626K) 4,380 -35 -.79 4,395 4,440 4,345 4,621 20,245,920
두산퓨얼셀2우B (33626L) 7,530 -120 -1.57 7,640 7,640 7,530 345 2,609,380
솔루스첨단소재 (336370) 8,400 -290 -3.34 8,630 8,670 8,310 98,298 833,549,435
솔루스첨단소재1우 (33637K) 1,883 -44 -2.28 1,928 1,928 1,871 26,906 50,806,930
솔루스첨단소재2우B (33637L) 3,705 -65 -1.72 3,770 3,770 3,630 7,106 26,068,250
NH프라임리츠 (338100) 4,445 0 0 4,455 4,500 4,435 7,594 33,744,922
교촌에프앤비 (339770) 5,650 -20 -.35 5,670 5,790 5,610 136,052 772,379,115
KCC글라스 (344820) 32,250 550 1.74 31,700 32,450 31,600 34,047 1,094,793,600
제이알글로벌리츠 (348950) 2,670 -10 -.37 2,670 2,685 2,645 191,759 510,522,607
이지스레지던스리츠 (350520) 4,120 -10 -.24 4,120 4,135 4,100 35,000 144,330,407
하이브 (352820) 245,000 3000 1.24 240,000 248,500 238,500 133,782 32,907,657,250
대덕전자 (353200) 17,500 -140 -.79 17,560 17,640 17,300 241,373 4,204,317,495
대덕전자1우 (35320K) 7,990 -100 -1.24 8,090 8,100 7,920 11,263 89,455,490
코람코라이프인프라리츠 (357120) 4,455 0 0 4,480 4,480 4,440 27,315 121,614,482
미래에셋맵스리츠 (357250) 2,680 0 0 2,700 2,700 2,655 28,221 75,292,937
마스턴프리미어리츠 (357430) 1,517 4 .26 1,513 1,517 1,510 22,460 34,000,353
SK아이이테크놀로지 (361610) 24,350 -500 -2.01 24,450 24,750 24,200 77,939 1,903,683,775
티와이홀딩스 (363280) 2,195 -20 -.9 2,220 2,220 2,160 45,290 98,843,595
티와이홀딩스우 (36328K) 3,715 -25 -.67 3,740 3,740 3,695 995 3,688,145
ESR켄달스퀘어리츠 (365550) 4,730 -170 -3.47 4,895 4,895 4,700 185,815 885,208,026
한컴라이프케어 (372910) 3,745 330 9.66 3,445 3,760 3,430 5,631,197 20,628,479,847
LG에너지솔루션 (373220) 356,500 -3500 -.97 354,500 365,000 353,000 228,114 81,951,615,750
DL이앤씨 (375500) 42,400 450 1.07 41,950 43,050 41,600 153,270 6,530,824,150
DL이앤씨우 (37550K) 17,100 70 .41 17,060 17,195 17,020 1,691 28,853,745
DL이앤씨2우(전환) (37550L) 26,750 300 1.13 26,500 26,800 26,250 7,055 188,039,475
디앤디플랫폼리츠 (377190) 3,285 -15 -.45 3,285 3,300 3,270 77,899 255,910,020
카카오페이 (377300) 30,150 -250 -.82 30,050 30,800 29,800 203,396 6,176,077,300
바이오노트 (377740) 4,925 -20 -.4 4,945 5,010 4,900 147,156 727,557,407
화승알앤에이 (378850) 3,170 -85 -2.61 3,210 3,330 3,155 151,990 490,003,524
케이카 (381970) 13,110 10 .08 13,110 13,130 13,070 30,089 394,443,370
F&F (383220) 64,900 400 .62 64,000 65,600 63,800 46,960 3,049,233,500
LX홀딩스 (383800) 6,540 -60 -.91 6,590 6,600 6,530 117,599 770,680,525
LX홀딩스1우 (38380K) 7,830 80 1.03 7,850 7,850 7,780 192 1,505,450
SK리츠 (395400) 4,970 -40 -.8 5,100 5,100 4,935 244,264 1,215,812,003
미래에셋글로벌리츠 (396690) 2,710 -10 -.37 2,725 2,735 2,695 58,752 159,551,307
NH올원리츠 (400760) 3,540 -15 -.42 3,535 3,560 3,510 21,058 74,173,085
SK스퀘어 (402340) 97,900 -1800 -1.81 95,800 100,000 94,200 183,678 17,995,943,850
쏘카 (403550) 14,300 -200 -1.38 14,500 14,500 14,260 6,816 97,767,690
신한서부티엔디리츠 (404990) 3,250 60 1.88 3,190 3,255 3,170 153,082 492,964,692
KB발해인프라 (415640) 7,640 10 .13 7,660 7,660 7,610 29,406 224,450,735
코람코더원리츠 (417310) 4,910 5 .1 4,905 4,920 4,865 20,185 98,658,372
KB스타리츠 (432320) 3,840 -5 -.13 3,845 3,860 3,800 26,416 101,171,595
HD현대마린솔루션 (443060) 137,500 -4400 -3.1 141,900 142,000 137,500 88,638 12,331,957,900
유니드비티플러스 (446070) 4,040 0 0 4,020 4,280 3,957 60,788 246,505,014
삼성FN리츠 (448730) 4,570 -5 -.11 4,575 4,580 4,535 25,331 115,496,157
에코프로머티 (450080) 67,000 100 .15 69,100 70,200 67,000 446,393 30,509,618,350
코오롱모빌리티그룹 (450140) 2,495 -235 -8.61 2,685 2,800 2,480 6,459,624 16,847,634,534
코오롱모빌리티그룹우 (45014K) 4,140 -190 -4.39 4,260 4,265 3,990 296,689 1,226,069,876
한화리츠 (451800) 3,905 15 .39 3,890 3,925 3,850 226,190 880,639,031
한화갤러리아 (452260) 1,150 -20 -1.71 1,159 1,170 1,147 406,080 468,790,981
한화갤러리아우 (45226K) 2,390 40 1.7 2,375 2,445 2,375 1,525 3,697,540
현대그린푸드 (453340) 14,280 -520 -3.51 14,800 14,840 14,280 39,165 567,228,840
두산로보틱스 (454910) 52,400 -1500 -2.78 53,500 54,000 52,400 136,156 7,208,200,350
OCI (456040) 57,000 -800 -1.38 57,700 57,800 56,900 19,642 1,125,208,850
이수스페셜티케미컬 (457190) 47,450 -1650 -3.36 48,100 48,700 47,000 147,905 7,064,408,475
동국씨엠 (460850) 7,000 -110 -1.55 6,900 7,140 6,900 211,672 1,491,847,120
동국제강 (460860) 9,300 -80 -.85 9,100 9,490 9,100 170,105 1,595,862,700
조선내화 (462520) 13,750 -130 -.94 13,910 13,940 13,720 6,365 87,843,160
시프트업 (462870) 54,700 200 .37 54,500 56,300 54,100 136,190 7,527,072,100
STX그린로지스 (465770) 10,260 -540 -5 10,590 10,600 10,110 821,254 8,491,231,130
SK이터닉스 (475150) 13,710 -690 -4.79 14,260 14,690 13,700 217,597 3,064,991,320
더본코리아 (475560) 28,800 -150 -.52 28,950 29,000 28,550 41,447 1,193,407,525
씨케이솔루션 (480370) 15,090 -100 -.66 16,030 16,040 15,090 1,074,619 16,738,541,740
신한글로벌액티브리츠 (481850) 1,555 1 .06 1,554 1,563 1,544 49,789 77,417,192
엠앤씨솔루션 (484870) 81,400 700 .87 81,200 83,700 79,200 66,466 5,438,636,400
HS효성 (487570) 38,300 3550 10.22 34,950 39,400 34,600 98,801 3,720,260,000
한화비전 (489790) 58,300 1600 2.82 55,700 59,000 54,800 1,767,836 102,180,310,500
GS피앤엘 (499790) 18,250 -520 -2.77 18,820 18,820 18,250 38,077 702,026,260
엘브이엠씨홀딩스 (900140) 1,786 -62 -3.35 1,848 1,848 1,782 367,774 663,187,180
프레스티지바이오파마 (950210) 12,720 310 2.5 12,320 12,860 12,110 76,670 961,798,995

Leave a Comment