KOSPI 20250328

KOSPI 일별 조회 데이터 [963] (2025-03-28)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,060 -90 -1.46 6,070 6,140 6,040 44,160 267,854,995
KR모터스 (000040) 388 -1 -.26 389 390 380 127,403 48,783,593
경방 (000050) 6,450 -120 -1.83 6,610 6,610 6,360 3,606 23,275,280
삼양홀딩스 (000070) 59,500 -700 -1.16 60,200 60,200 59,100 17,077 1,015,578,850
삼양홀딩스우 (000075) 59,000 -300 -.51 59,100 59,700 58,900 713 42,074,700
하이트진로 (000080) 19,510 -50 -.26 19,640 19,680 19,360 88,694 1,723,007,535
하이트진로2우B (000087) 15,150 -10 -.07 15,300 15,300 15,110 126 1,911,750
유한양행 (000100) 114,000 -4100 -3.47 118,900 119,500 112,100 763,932 87,691,398,250
유한양행우 (000105) 103,900 -3400 -3.17 108,100 109,000 102,200 9,996 1,043,968,000
CJ대한통운 (000120) 85,600 300 .35 85,300 85,600 83,700 41,332 3,498,198,300
하이트진로홀딩스 (000140) 8,550 20 .23 8,550 8,600 8,490 6,505 55,397,580
하이트진로홀딩스우 (000145) 10,200 20 .2 10,180 10,200 10,150 31 315,510
두산 (000150) 293,000 -9500 -3.14 304,000 305,000 292,000 144,288 42,773,258,000
두산우 (000155) 136,200 -3600 -2.58 139,800 140,200 135,000 12,296 1,687,088,850
두산2우B (000157) 127,000 -3500 -2.68 130,500 130,500 126,100 1,481 189,704,100
성창기업지주 (000180) 1,289 31 2.46 1,260 1,359 1,256 156,040 203,995,306
DL (000210) 33,250 -1050 -3.06 34,300 34,450 33,250 36,792 1,234,036,575
DL우 (000215) 19,240 10 .05 19,240 19,240 19,080 470 8,981,160
유유제약 (000220) 4,330 -45 -1.03 4,370 4,370 4,200 72,578 310,345,722
유유제약1우 (000225) 4,660 -35 -.75 4,690 4,700 4,610 7,954 37,124,220
유유제약2우B (000227) 9,580 -130 -1.34 9,690 9,690 9,500 1,222 11,711,180
일동홀딩스 (000230) 6,130 -110 -1.76 6,340 6,340 6,130 9,843 60,906,870
한국앤컴퍼니 (000240) 15,690 -700 -4.27 15,750 15,750 15,400 199,891 3,115,433,360
기아 (000270) 95,300 -2600 -2.66 95,200 96,500 94,600 1,293,885 123,195,095,000
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,720 20 .15 13,700 13,750 13,310 9,240 125,362,640
노루홀딩스우 (000325) 28,600 -400 -1.38 28,900 28,900 28,100 254 7,201,800
한화손해보험 (000370) 4,035 -80 -1.94 4,115 4,145 4,010 183,231 740,512,193
삼화페인트 (000390) 6,000 -90 -1.48 6,110 6,110 5,960 100,871 605,883,375
롯데손해보험 (000400) 1,795 -8 -.44 1,798 1,799 1,777 88,248 157,816,731
대원강업 (000430) 3,570 -75 -2.06 3,645 3,665 3,540 115,260 411,932,633
CR홀딩스 (000480) 5,140 0 0 5,160 5,180 5,000 32,071 162,142,030
대동 (000490) 10,750 90 .84 10,620 10,890 10,340 315,945 3,354,791,320
가온전선 (000500) 43,250 -1050 -2.37 43,600 44,200 42,400 75,640 3,252,951,375
삼일제약 (000520) 11,350 -340 -2.91 11,690 11,690 11,320 215,050 2,455,141,360
흥국화재 (000540) 3,520 150 4.45 3,435 3,950 3,300 7,312,804 26,942,365,848
흥국화재우 (000545) 7,980 1840 29.97 7,200 7,980 7,200 189,265 1,466,441,990
CS홀딩스 (000590) 72,200 1200 1.69 71,600 72,200 70,700 1,219 87,493,800
동아쏘시오홀딩스 (000640) 99,100 -400 -.4 100,900 100,900 98,700 4,894 486,115,750
천일고속 (000650) 38,650 -100 -.26 38,750 39,200 38,350 58 2,252,200
SK하이닉스 (000660) 199,300 -7700 -3.72 203,000 204,500 198,900 2,673,553 534,519,603,200
영풍 (000670) 430,000 -14000 -3.15 454,000 474,500 424,500 16,815 7,487,255,750
LS네트웍스 (000680) 3,680 15 .41 3,665 3,720 3,555 235,628 855,176,149
유수홀딩스 (000700) 5,560 -30 -.54 5,560 5,590 5,500 50,235 278,170,055
현대건설 (000720) 34,700 0 0 35,000 35,000 33,950 539,619 18,589,706,950
현대건설우 (000725) 48,500 50 .1 48,500 48,550 47,350 6,021 290,156,050
이화산업 (000760) 10,230 -20 -.2 10,270 10,590 10,130 255 2,616,400
삼성화재 (000810) 357,000 -1000 -.28 358,000 358,000 352,000 117,308 41,731,333,500
삼성화재우 (000815) 273,000 -500 -.18 275,000 275,000 271,000 5,481 1,490,688,250
화천기공 (000850) 27,250 -400 -1.45 28,100 28,100 27,000 3,639 99,048,350
강남제비스코 (000860) 23,150 -900 -3.74 24,000 24,250 22,900 21,368 496,970,600
한화 (000880) 41,350 250 .61 42,100 42,900 40,100 534,366 21,842,579,750
한화우 (000885) 40,700 -100 -.25 40,550 40,700 40,300 440 17,773,250
한화3우B (00088K) 17,260 -150 -.86 17,480 17,490 17,120 47,326 817,451,865
보해양조 (000890) 445 5 1.14 441 449 441 513,871 228,622,128
유니온 (000910) 4,965 -255 -4.89 5,180 5,200 4,960 280,784 1,414,954,203
전방 (000950) 19,010 -260 -1.35 19,260 19,270 18,970 178 3,395,790
한국주철관 (000970) 6,190 10 .16 6,220 6,220 6,120 15,568 96,100,900
DB하이텍 (000990) 44,000 -600 -1.35 44,150 44,400 43,050 168,209 7,354,945,500
페이퍼코리아 (001020) 697 -7 -.99 704 713 688 16,236 11,396,376
CJ (001040) 117,900 -3200 -2.64 122,000 122,700 117,900 87,323 10,470,668,250
CJ우 (001045) 67,400 0 0 67,100 67,900 66,300 6,847 459,365,300
CJ4우(전환) (00104K) 92,300 -1700 -1.81 94,500 95,000 92,300 14,559 1,360,822,850
JW중외제약 (001060) 21,100 -1300 -5.8 21,850 22,000 20,700 263,322 5,537,754,475
JW중외제약우 (001065) 28,150 -450 -1.57 28,300 28,300 27,950 90 2,523,200
JW중외제약2우B (001067) 60,700 -200 -.33 60,700 60,700 60,700 1 60,700
대한방직 (001070) 5,140 -90 -1.72 5,220 5,220 5,070 3,058 15,686,750
만호제강 (001080) 27,700 -700 -2.46 28,000 28,100 27,550 619 17,219,650
LX인터내셔널 (001120) 25,300 -300 -1.17 25,750 25,750 25,250 100,595 2,550,438,225
대한제분 (001130) 128,600 100 .08 128,100 129,500 127,100 3,386 433,287,400
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,445 -95 -3.74 2,490 2,490 2,425 567,205 1,390,372,435
금호전기 (001210) 642 -3 -.47 636 648 626 128,928 81,875,996
동국홀딩스 (001230) 7,140 -310 -4.16 7,210 7,210 7,070 80,700 574,949,910
GS글로벌 (001250) 2,640 -20 -.75 2,670 2,690 2,595 1,867,428 4,901,340,251
남광토건 (001260) 7,590 -250 -3.19 7,900 7,980 7,580 32,440 248,788,440
부국증권 (001270) 27,000 -50 -.18 27,050 27,050 26,900 785 21,156,300
부국증권우 (001275) 21,850 -50 -.23 21,900 21,900 21,800 1,614 35,283,300
상상인증권 (001290) 423 -9 -2.08 431 436 421 133,698 56,985,474
백광산업 (001340) 6,230 -260 -4.01 6,400 6,500 6,000 352,682 2,175,723,465
삼성제약 (001360) 1,505 -21 -1.38 1,530 1,533 1,492 235,756 354,811,868
SG글로벌 (001380) 2,245 -10 -.44 2,300 2,385 2,205 2,820,257 6,409,822,769
KG케미칼 (001390) 3,780 30 .8 3,780 3,995 3,690 651,670 2,510,512,647
태원물산 (001420) 3,280 -30 -.91 3,300 3,325 3,220 2,087 6,852,405
세아베스틸지주 (001430) 18,030 -470 -2.54 18,580 18,580 17,610 92,838 1,684,114,825
대한전선 (001440) 11,950 -330 -2.69 12,250 12,340 11,880 625,565 7,510,767,315
현대해상 (001450) 22,000 -700 -3.08 22,750 22,750 21,950 396,615 8,815,961,500
BYC (001460) 27,050 250 .93 27,050 27,150 26,500 464 12,499,100
BYC우 (001465) 12,460 -40 -.32 12,500 12,500 12,390 520 6,457,240
삼부토건 (001470) 358 -19 -5.04 370 374 350 7,180,328 2,604,222,613
현대차증권 (001500) 5,700 -140 -2.4 5,780 5,830 5,660 298,820 1,705,794,445
SK증권 (001510) 456 -5 -1.08 461 462 455 768,381 351,253,980
SK증권우 (001515) 1,650 -8 -.48 1,664 1,664 1,649 1,756 2,901,514
동양 (001520) 551 -12 -2.13 571 571 547 501,890 278,965,903
동양우 (001525) 4,145 -5 -.12 4,145 4,145 4,145 2 8,290
동양2우B (001527) 8,400 -40 -.47 8,410 8,410 8,400 36 302,750
DI동일 (001530) 48,200 1850 3.99 47,050 48,750 46,000 165,612 7,940,973,950
조비 (001550) 11,230 630 5.94 10,500 13,350 10,350 2,450,110 29,889,174,470
제일연마 (001560) 8,600 200 2.38 8,370 8,800 8,280 7,168 60,528,250
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 486 2 .41 486 486 473 82,070 39,132,261
종근당홀딩스 (001630) 43,950 -50 -.11 43,650 43,950 43,550 3,009 131,477,050
대상 (001680) 23,500 -450 -1.88 23,350 23,650 23,000 89,422 2,084,589,625
대상우 (001685) 17,130 -690 -3.87 17,400 17,490 17,050 4,734 81,212,340
신영증권 (001720) 77,800 -2200 -2.75 78,100 78,200 75,300 17,327 1,319,488,400
SK네트웍스 (001740) 4,410 40 .92 4,400 4,410 4,310 327,724 1,433,101,805
한양증권 (001750) 11,820 -220 -1.83 12,160 12,160 11,800 31,083 369,133,795
한양증권우 (001755) 12,400 -150 -1.2 12,600 12,600 12,400 1,864 23,232,050
SHD (001770) 14,960 -20 -.13 14,950 15,000 14,850 426 6,359,570
알루코 (001780) 2,085 -70 -3.25 2,155 2,155 2,075 239,526 503,137,265
대한제당 (001790) 2,735 -30 -1.08 2,765 2,765 2,715 66,557 181,664,225
대한제당우 (001795) 2,265 -5 -.22 2,270 2,285 2,255 8,148 18,447,220
오리온홀딩스 (001800) 16,120 120 .75 16,000 16,200 15,810 115,095 1,844,093,785
삼화콘덴서 (001820) 26,100 -750 -2.79 26,850 27,100 25,950 41,108 1,074,448,950
KISCO홀딩스 (001940) 19,370 -100 -.51 19,440 19,580 19,270 5,422 104,855,095
코오롱 (002020) 22,550 -200 -.88 22,850 22,850 22,000 109,374 2,440,964,650
코오롱우 (002025) 14,060 -150 -1.06 14,130 14,470 13,610 9,016 125,660,400
아세아 (002030) 262,000 -500 -.19 262,500 262,500 259,500 1,111 289,552,500
비비안 (002070) 780 -23 -2.86 803 803 775 139,699 109,334,924
경농 (002100) 9,010 0 0 8,990 9,770 8,970 1,147,875 10,798,826,885
고려산업 (002140) 2,675 5 .19 2,660 2,755 2,620 347,425 936,238,850
도화엔지니어링 (002150) 6,480 -100 -1.52 6,500 6,870 6,440 64,498 425,272,930
삼양통상 (002170) 47,400 -300 -.63 47,700 47,750 47,050 1,121 53,084,325
한국수출포장 (002200) 2,735 0 0 2,730 2,740 2,670 44,133 119,199,789
동성제약 (002210) 3,795 -5 -.13 3,765 3,795 3,685 39,425 147,425,185
한일철강 (002220) 1,847 -18 -.97 1,865 1,875 1,847 12,550 23,258,708
고려제강 (002240) 17,190 -160 -.92 17,410 17,410 17,100 7,904 135,828,920
아세아제지 (002310) 6,830 -30 -.44 6,880 6,880 6,710 253,660 1,723,610,640
한진 (002320) 19,300 0 0 19,350 19,390 19,230 21,625 417,372,240
넥센타이어 (002350) 5,420 -150 -2.69 5,570 5,570 5,390 166,874 907,501,005
넥센타이어1우B (002355) 2,840 -5 -.18 2,840 2,840 2,805 561 1,578,893
SH에너지화학 (002360) 454 7 1.57 447 461 445 251,427 113,777,607
KCC (002380) 264,500 -3500 -1.31 267,500 272,000 264,000 20,189 5,371,290,750
한독 (002390) 11,200 -80 -.71 11,220 11,290 11,120 17,480 195,271,635
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,995 65 1.32 4,900 4,995 4,900 441 2,179,850
삼익악기 (002450) 1,125 -29 -2.51 1,130 1,154 1,122 202,959 228,528,497
HS화성 (002460) 9,540 -80 -.83 9,660 9,700 9,510 7,479 71,779,935
조흥 (002600) 165,500 100 .06 165,700 165,800 164,200 6 992,400
제일파마홀딩스 (002620) 7,830 90 1.16 7,760 8,100 7,630 55,148 435,544,075
오리엔트바이오 (002630) 1,665 -190 -10.24 1,860 1,929 1,620 20,993,933 37,138,118,524
동일제강 (002690) 1,228 -6 -.49 1,219 1,233 1,205 9,307 11,300,674
신일전자 (002700) 1,468 -27 -1.81 1,507 1,507 1,450 225,852 332,988,535
TCC스틸 (002710) 22,950 -1350 -5.56 23,950 24,600 22,900 171,558 3,995,921,600
국제약품 (002720) 4,520 -80 -1.74 4,585 4,585 4,510 81,037 367,390,820
보락 (002760) 1,019 -12 -1.16 1,040 1,040 1,017 149,034 152,281,694
진흥기업 (002780) 726 -12 -1.63 732 742 723 202,800 147,813,073
진흥기업우B (002785) 3,140 5 .16 3,200 3,200 3,140 242 774,280
진흥기업2우B (002787) 9,710 -10 -.1 9,720 9,720 9,710 94 912,860
아모레G (002790) 20,500 -100 -.49 20,700 20,800 20,500 96,516 1,990,641,975
아모레G우 (002795) 8,890 -90 -1 9,000 9,000 8,890 5,367 47,886,920
아모레G3우(전환) (00279K) 17,390 -170 -.97 17,700 17,700 17,350 5,860 101,926,280
삼영무역 (002810) 13,580 -20 -.15 13,610 13,700 13,460 11,253 151,861,125
SUN&L (002820) 2,965 50 1.72 3,040 3,040 2,770 12,060 35,065,495
미원상사 (002840) 186,300 1900 1.03 186,500 186,500 184,400 975 180,556,200
신풍 (002870) 1,182 -48 -3.9 1,230 1,240 1,176 145,835 173,643,083
대유에이텍 (002880) 1,160 267 29.9 886 1,160 882 7,764,051 8,869,266,969
TYM (002900) 4,550 -150 -3.19 4,620 4,650 4,480 178,615 811,465,032
유성기업 (002920) 1,808 -32 -1.74 1,840 1,842 1,806 43,260 78,615,654
한국쉘석유 (002960) 333,000 -7000 -2.06 340,000 340,000 329,500 3,105 1,032,647,500
금호건설 (002990) 2,550 -70 -2.67 2,620 2,620 2,510 74,957 190,395,770
금호건설우 (002995) 11,310 10 .09 11,410 11,500 11,300 1,073 12,165,140
부광약품 (003000) 3,900 -600 -13.33 4,480 4,590 3,855 1,096,505 4,429,914,503
혜인 (003010) 4,775 -165 -3.34 4,885 4,885 4,755 82,733 397,901,451
세아제강지주 (003030) 232,000 -7000 -2.93 235,000 238,000 228,000 14,793 3,428,658,000
에이프로젠바이오로직스 (003060) 780 -6 -.76 778 791 771 270,413 209,958,228
코오롱글로벌 (003070) 8,510 -110 -1.28 8,620 8,710 8,480 27,014 230,585,680
코오롱글로벌우 (003075) 14,800 -330 -2.18 15,000 15,200 14,700 3,355 49,771,180
성보화학 (003080) 2,430 -25 -1.02 2,455 2,485 2,430 157,044 386,050,635
대웅 (003090) 19,200 -540 -2.74 19,740 19,790 19,180 20,227 391,187,210
일성아이에스 (003120) 15,330 0 0 15,360 15,360 15,170 1,302 19,808,235
디아이 (003160) 13,650 -860 -5.93 14,340 14,460 13,540 427,689 5,902,114,790
일신방직 (003200) 7,970 -80 -.99 8,190 8,190 7,940 9,759 78,004,830
대원제약 (003220) 13,740 -100 -.72 13,800 14,110 13,740 52,724 727,689,350
삼양식품 (003230) 844,000 12000 1.44 840,000 848,000 823,000 43,940 36,830,748,500
태광산업 (003240) 666,000 -29000 -4.17 694,000 694,000 666,000 940 632,638,000
흥아해운 (003280) 1,633 -28 -1.69 1,661 1,665 1,633 998,697 1,638,033,153
한일홀딩스 (003300) 13,900 -50 -.36 13,950 13,980 13,820 4,249 59,040,840
한국화장품제조 (003350) 52,600 600 1.15 52,000 54,000 49,950 119,689 6,294,140,150
유화증권 (003460) 2,330 0 0 2,325 2,330 2,290 36,441 84,161,470
유화증권우 (003465) 2,325 0 0 2,325 2,325 2,325 1 2,325
유안타증권 (003470) 2,610 -200 -7.12 2,665 2,665 2,595 640,931 1,676,463,945
유안타증권우 (003475) 2,835 -210 -6.9 2,780 2,880 2,780 111,291 313,428,008
한진중공업홀딩스 (003480) 3,830 270 7.58 3,520 4,375 3,520 1,179,900 4,669,814,130
대한항공 (003490) 21,950 -250 -1.13 22,150 22,200 21,750 718,571 15,745,316,025
대한항공우 (003495) 21,500 -150 -.69 21,650 21,850 21,500 1,224 26,502,350
영진약품 (003520) 1,976 -4 -.2 1,980 1,986 1,962 108,499 213,538,313
한화투자증권 (003530) 3,330 -45 -1.33 3,370 3,390 3,320 519,867 1,736,893,539
한화투자증권우 (003535) 5,660 -10 -.18 5,730 5,730 5,630 4,038 22,981,400
대신증권 (003540) 16,350 30 .18 16,310 16,360 16,210 65,124 1,061,241,330
대신증권우 (003545) 15,430 -60 -.39 15,490 15,490 15,360 72,686 1,120,023,790
대신증권2우B (003547) 14,790 -30 -.2 14,920 14,920 14,640 57,602 849,583,060
LG (003550) 65,700 -1100 -1.65 67,000 67,050 65,500 284,292 18,723,972,000
LG우 (003555) 55,100 -300 -.54 55,000 55,400 54,800 3,814 210,030,550
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 29,950 -750 -2.44 30,350 30,600 29,500 58,197 1,746,083,000
HLB글로벌 (003580) 3,320 -105 -3.07 3,430 3,460 3,295 129,297 431,214,227
방림 (003610) 3,700 0 0 3,700 3,750 3,640 38,921 143,002,815
KG모빌리티 (003620) 3,795 -15 -.39 3,805 3,840 3,720 181,658 685,941,710
미창석유 (003650) 100,500 500 .5 98,900 102,800 98,800 723 72,737,000
포스코퓨처엠 (003670) 128,500 -6600 -4.89 135,000 135,400 127,700 266,547 34,527,897,100
한성기업 (003680) 4,870 -80 -1.62 4,945 4,945 4,830 27,309 132,846,845
코리안리 (003690) 8,240 60 .73 8,180 8,270 8,140 447,786 3,675,949,365
삼영 (003720) 3,900 -25 -.64 3,890 3,945 3,805 161,232 621,205,549
진양산업 (003780) 7,170 -200 -2.71 7,370 7,520 7,090 177,394 1,278,235,895
대한화섬 (003830) 111,600 -1600 -1.41 113,000 113,200 111,000 420 46,995,700
보령 (003850) 9,030 -160 -1.74 9,220 9,220 8,990 176,733 1,599,548,420
남양유업 (003920) 71,000 -500 -.7 71,300 72,300 70,900 6,275 448,894,100
남양유업우 (003925) 36,550 -800 -2.14 38,650 38,800 36,200 5,061 185,645,750
사조대림 (003960) 39,100 -450 -1.14 39,550 39,700 38,450 18,099 704,505,300
롯데정밀화학 (004000) 38,950 -1350 -3.35 39,500 39,500 38,450 62,188 2,412,089,850
현대제철 (004020) 25,800 -650 -2.46 26,300 26,350 25,450 569,239 14,611,762,650
SG세계물산 (004060) 309 0 0 310 312 307 293,061 90,244,442
신흥 (004080) 14,700 20 .14 14,680 14,700 14,630 221 3,242,380
한국석유 (004090) 12,490 -290 -2.27 12,750 12,850 12,450 119,893 1,503,928,505
태양금속 (004100) 2,620 -80 -2.96 2,690 2,700 2,595 437,420 1,153,755,560
태양금속우 (004105) 4,255 -60 -1.39 4,380 4,380 4,120 9,366 39,429,850
동방 (004140) 2,140 -35 -1.61 2,170 2,195 2,135 259,042 559,686,919
한솔홀딩스 (004150) 2,405 -100 -3.99 2,450 2,450 2,375 82,464 197,383,751
신세계 (004170) 143,000 -3800 -2.59 145,000 145,000 142,600 18,888 2,718,394,300
NPC (004250) 3,885 -15 -.38 3,905 3,915 3,830 14,788 57,252,800
NPC우 (004255) 2,385 15 .63 2,360 2,420 2,360 2,555 6,072,655
남성 (004270) 1,058 7 .67 1,017 1,060 1,017 49,444 51,087,334
현대약품 (004310) 3,140 -70 -2.18 3,185 3,200 3,120 72,546 228,167,333
세방 (004360) 11,330 -170 -1.48 11,500 11,500 11,230 35,026 396,608,440
세방우 (004365) 7,630 0 0 7,680 7,680 7,560 3,265 24,871,040
농심 (004370) 411,500 500 .12 417,000 417,000 406,000 18,058 7,431,834,500
삼익THK (004380) 9,980 -630 -5.94 10,590 10,670 9,980 222,348 2,267,244,505
서울식품 (004410) 142 -1 -.7 143 143 141 918,684 130,543,507
서울식품우 (004415) 1,199 -4 -.33 1,204 1,204 1,199 831 999,331
송원산업 (004430) 12,320 -230 -1.83 12,450 12,700 12,030 51,537 629,672,100
삼일씨엔에스 (004440) 3,885 -90 -2.26 3,990 3,990 3,840 36,561 142,446,961
삼화왕관 (004450) 30,100 -400 -1.31 30,550 30,800 30,000 1,015 30,802,150
세방전지 (004490) 66,500 -3100 -4.45 69,100 69,600 66,300 44,281 2,979,801,800
깨끗한나라 (004540) 2,185 -50 -2.24 2,230 2,285 2,185 110,329 243,137,441
깨끗한나라우 (004545) 11,770 10 .09 11,750 11,780 11,750 42 494,350
현대비앤지스틸 (004560) 11,950 -410 -3.32 12,400 12,400 11,950 46,506 559,051,935
삼천리 (004690) 87,700 -500 -.57 88,400 88,400 86,600 19,288 1,683,019,550
조광피혁 (004700) 51,500 -500 -.96 51,500 51,900 50,700 660 33,689,800
한솔테크닉스 (004710) 4,160 -120 -2.8 4,270 4,275 4,085 102,119 423,843,250
팜젠사이언스 (004720) 4,000 -70 -1.72 4,055 4,055 3,980 24,325 97,384,460
써니전자 (004770) 2,110 -80 -3.65 2,175 2,180 2,110 260,644 555,051,752
효성 (004800) 48,050 -50 -.1 48,100 48,500 47,350 16,614 795,105,500
덕성 (004830) 7,000 -150 -2.1 7,020 7,290 6,950 305,907 2,151,720,965
덕성우 (004835) 10,380 -260 -2.44 11,000 11,000 10,290 21,545 226,533,070
DRB동일 (004840) 3,980 -120 -2.93 4,125 4,125 3,950 15,901 63,358,233
티웨이홀딩스 (004870) 675 -4 -.59 679 681 661 338,314 226,594,289
동일산업 (004890) 39,950 -200 -.5 40,000 40,000 39,750 783 31,259,850
조광페인트 (004910) 5,510 -100 -1.78 5,620 5,620 5,490 18,270 100,968,390
씨아이테크 (004920) 1,086 24 2.26 1,064 1,086 1,052 44,707 47,833,354
한신공영 (004960) 6,090 -50 -.81 6,140 6,150 6,010 48,549 294,295,020
신라교역 (004970) 8,630 -110 -1.26 8,740 8,740 8,600 16,225 140,368,330
성신양회 (004980) 7,120 -90 -1.25 7,220 7,270 7,100 19,474 138,961,300
성신양회우 (004985) 10,680 140 1.33 10,550 10,700 10,400 7,408 77,905,005
롯데지주 (004990) 22,400 -600 -2.61 22,000 22,400 21,800 100,578 2,225,589,525
롯데지주우 (00499K) 26,900 -200 -.74 26,350 27,100 26,300 177 4,718,350
휴스틸 (005010) 5,110 -170 -3.22 5,250 5,330 5,050 2,318,919 12,009,028,195
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 41,200 -3300 -7.42 44,450 44,550 41,000 342,144 14,445,736,675
SGC에너지 (005090) 22,600 0 0 22,650 22,800 22,450 15,809 357,568,450
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 93,600 500 .54 93,600 94,100 92,600 25,355 2,365,846,300
녹십자홀딩스 (005250) 13,440 -140 -1.03 13,690 13,690 13,330 34,214 458,468,170
녹십자홀딩스2우 (005257) 20,550 -50 -.24 20,600 20,700 20,450 37 758,850
롯데칠성 (005300) 108,700 -900 -.82 108,500 109,000 106,700 12,730 1,368,962,250
롯데칠성우 (005305) 64,000 -2200 -3.32 63,700 65,000 61,300 2,263 143,734,300
온타이드 (005320) 438 -8 -1.79 452 454 430 48,218 21,597,487
모나미 (005360) 1,998 -12 -.6 2,010 2,015 1,998 20,013 40,032,177
현대차 (005380) 205,000 -7500 -3.53 208,000 209,500 202,500 1,003,500 205,314,922,000
현대차우 (005385) 151,500 -5500 -3.5 154,900 155,500 151,200 55,298 8,434,744,900
현대차2우B (005387) 153,400 -7000 -4.36 158,800 158,800 153,200 98,802 15,324,107,450
현대차3우B (005389) 150,600 -4800 -3.09 153,000 155,200 150,300 11,141 1,689,011,950
신성통상 (005390) 2,120 25 1.19 2,060 2,120 2,040 134,008 277,713,360
코스모화학 (005420) 16,650 -960 -5.45 17,600 17,610 16,620 89,440 1,519,599,825
한국공항 (005430) 49,500 -700 -1.39 50,200 50,200 48,900 22,451 1,104,326,050
현대지에프홀딩스 (005440) 5,100 30 .59 5,070 5,140 4,985 88,445 448,673,810
POSCO홀딩스 (005490) 292,000 -8500 -2.83 299,000 299,000 289,500 275,386 80,591,502,250
삼진제약 (005500) 17,810 -10 -.06 17,800 17,820 17,680 7,061 125,190,250
SPC삼립 (005610) 58,300 800 1.39 57,800 59,200 57,500 45,908 2,679,215,200
삼영전자 (005680) 10,000 70 .7 10,130 10,130 9,900 10,440 103,661,250
파미셀 (005690) 10,210 -250 -2.39 10,460 10,700 10,130 871,060 9,002,632,595
넥센 (005720) 4,625 -55 -1.18 4,700 4,700 4,580 27,886 128,467,270
넥센우 (005725) 3,260 -5 -.15 3,135 3,300 3,105 730 2,330,725
크라운해태홀딩스 (005740) 5,440 40 .74 5,420 5,450 5,330 13,232 71,237,410
크라운해태홀딩스우 (005745) 7,470 -90 -1.19 7,430 7,490 7,390 755 5,587,700
대림B&Co (005750) 3,900 -5 -.13 3,950 3,985 3,890 10,205 39,991,635
신영와코루 (005800) 10,000 -130 -1.28 10,120 10,120 9,950 8,710 87,231,080
풍산홀딩스 (005810) 27,800 -500 -1.77 28,300 28,350 27,700 28,920 806,363,750
원림 (005820) 13,400 -290 -2.12 13,720 14,290 13,400 914 12,551,630
DB손해보험 (005830) 88,300 -2100 -2.32 90,100 90,200 87,600 218,780 19,305,788,500
에스엘 (005850) 38,900 -800 -2.02 38,600 39,800 37,750 150,492 5,868,464,825
휴니드 (005870) 8,720 -540 -5.83 9,350 9,430 8,610 1,349,202 12,113,118,010
대한해운 (005880) 1,651 -22 -1.32 1,673 1,675 1,640 1,452,182 2,394,443,561
삼성전자 (005930) 60,200 -1600 -2.59 60,700 61,100 60,000 16,282,514 983,699,710,050
삼성전자우 (005935) 49,600 -1200 -2.36 50,200 50,200 49,050 1,329,435 66,038,518,850
NH투자증권 (005940) 14,380 -410 -2.77 13,920 14,390 13,910 815,474 11,540,903,585
NH투자증권우 (005945) 12,730 -590 -4.43 12,450 12,800 12,450 353,584 4,450,914,705
이수화학 (005950) 5,900 -130 -2.16 6,030 6,030 5,850 51,527 304,283,015
동부건설 (005960) 3,460 -50 -1.42 3,570 3,595 3,460 5,607 19,580,040
동부건설우 (005965) 17,680 -230 -1.28 17,750 17,750 17,600 241 4,255,110
동원산업 (006040) 35,700 -500 -1.38 35,600 36,050 34,950 20,836 739,504,000
화승인더 (006060) 4,780 -65 -1.34 4,850 4,850 4,685 467,929 2,213,691,265
사조오양 (006090) 8,170 -60 -.73 8,230 8,230 8,140 2,146 17,503,390
삼아알미늄 (006110) 26,250 -1350 -4.89 27,350 27,700 26,000 51,602 1,365,483,475
SK디스커버리 (006120) 38,750 -100 -.26 38,550 38,900 37,900 17,882 690,725,075
SK디스커버리우 (006125) 32,750 -1050 -3.11 32,550 33,400 32,500 5,189 170,403,400
한국전자홀딩스 (006200) 690 -1 -.14 691 701 681 28,799 19,828,042
제주은행 (006220) 7,560 -150 -1.95 7,710 7,710 7,530 67,635 512,443,115
LS (006260) 107,900 -3300 -2.97 110,400 111,200 105,800 199,604 21,370,308,750
녹십자 (006280) 124,900 -2500 -1.96 127,400 128,000 124,300 24,352 3,052,960,900
대원전선 (006340) 2,685 -130 -4.62 2,800 2,810 2,685 1,438,718 3,895,611,919
대원전선우 (006345) 3,640 -160 -4.21 3,795 3,795 3,590 73,655 269,883,457
GS건설 (006360) 17,120 -250 -1.44 17,470 17,500 16,990 380,219 6,497,162,925
대구백화점 (006370) 8,040 10 .12 8,030 8,190 7,810 23,867 188,969,010
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 13,930 -260 -1.83 14,160 14,250 13,930 14,471 203,200,835
삼성SDI (006400) 199,400 -2100 -1.04 202,000 203,500 197,500 330,812 66,038,514,150
삼성SDI우 (006405) 120,300 -2600 -2.12 122,400 122,400 119,400 7,237 868,987,800
인스코비 (006490) 1,326 5 .38 1,345 1,345 1,293 336,612 439,720,720
대림통상 (006570) 2,415 -25 -1.02 2,445 2,445 2,405 588 1,422,225
대한유화 (006650) 95,000 -4000 -4.04 100,000 100,000 94,600 14,430 1,382,759,850
삼성공조 (006660) 15,080 -830 -5.22 15,840 15,860 15,040 305,842 4,673,225,035
영풍제지 (006740) 972 -9 -.92 980 980 967 88,600 86,042,923
미래에셋증권 (006800) 9,540 -410 -4.12 9,820 9,830 9,430 802,758 7,663,396,385
미래에셋증권우 (006805) 4,530 -100 -2.16 4,615 4,615 4,505 76,704 348,269,333
미래에셋증권2우B (00680K) 4,145 -170 -3.94 4,110 4,170 4,105 677,294 2,800,125,358
AK홀딩스 (006840) 10,090 -80 -.79 10,170 10,170 9,970 1,030 10,327,380
신송홀딩스 (006880) 6,860 10 .15 6,800 7,010 6,730 122,901 848,772,790
태경케미컬 (006890) 11,620 -110 -.94 11,520 11,630 11,460 27,558 317,507,310
우성 (006980) 14,860 240 1.64 14,620 14,920 14,600 4,251 62,895,940
GS리테일 (007070) 14,680 -140 -.94 14,900 14,910 14,640 65,808 967,948,685
일신석재 (007110) 1,922 -45 -2.29 1,968 1,974 1,921 746,178 1,443,912,834
미래아이앤지 (007120) 770 -6 -.77 773 776 768 25,130 19,374,350
사조산업 (007160) 33,700 -600 -1.75 34,200 34,200 33,500 13,156 443,238,600
벽산 (007210) 2,175 -5 -.23 2,170 2,180 2,135 144,848 312,210,774
한국특강 (007280) 1,756 6 .34 1,741 1,768 1,741 50,750 88,716,843
오뚜기 (007310) 415,500 5000 1.22 411,000 415,500 405,500 2,807 1,156,967,000
DN오토모티브 (007340) 21,150 -100 -.47 21,100 21,300 20,550 56,126 1,173,375,300
에이프로젠 (007460) 738 -9 -1.2 747 754 730 1,017,045 748,008,301
샘표 (007540) 41,400 -100 -.24 41,500 41,650 40,800 1,786 73,477,500
일양약품 (007570) 10,110 -50 -.49 10,140 10,230 9,980 39,819 402,210,865
일양약품우 (007575) 10,490 -90 -.85 10,680 10,680 10,300 1,812 18,934,030
동방아그로 (007590) 5,980 -20 -.33 6,010 6,180 5,960 69,062 419,501,195
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 38,050 -1550 -3.91 39,500 39,950 38,050 990,121 38,496,200,025
국도화학 (007690) 30,100 -50 -.17 30,150 30,250 29,850 4,117 123,572,850
F&F홀딩스 (007700) 12,340 100 .82 12,230 12,390 12,210 4,367 53,770,530
코리아써키트 (007810) 11,160 -610 -5.18 11,770 11,770 11,150 117,338 1,323,137,625
코리아써우 (007815) 5,870 -50 -.84 5,840 6,030 5,810 148 873,840
코리아써키트2우B (00781K) 5,370 10 .19 5,350 5,370 5,290 61 324,810
서연 (007860) 7,670 -310 -3.88 7,910 7,990 7,640 184,739 1,427,044,930
TP (007980) 1,329 -23 -1.7 1,343 1,355 1,318 166,438 221,589,282
사조동아원 (008040) 1,034 4 .39 1,034 1,040 1,013 417,417 428,424,148
대덕 (008060) 7,150 -10 -.14 6,740 7,160 6,590 931,369 6,442,814,300
대덕1우 (00806K) 7,110 -160 -2.2 6,980 7,300 6,910 5,724 40,203,580
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,360 -490 -8.38 5,750 5,900 5,240 461,009 2,562,784,205
NI스틸 (008260) 3,320 -75 -2.21 3,385 3,405 3,315 103,678 346,126,775
남선알미늄 (008350) 1,277 -44 -3.33 1,302 1,324 1,260 1,069,993 1,371,094,837
남선알미우 (008355) 13,560 -200 -1.45 13,760 13,760 13,560 999 13,622,830
문배철강 (008420) 2,395 -40 -1.64 2,445 2,465 2,355 118,304 284,474,035
서흥 (008490) 14,280 -190 -1.31 14,390 14,700 14,050 17,968 255,681,545
일정실업 (008500) 10,970 -330 -2.92 11,130 11,250 10,970 834 9,245,120
윌비스 (008600) 390 90 30 390 390 390 1,749,556 682,326,840
아남전자 (008700) 1,437 -55 -3.69 1,479 1,479 1,426 891,763 1,287,177,648
율촌화학 (008730) 27,200 -300 -1.09 27,500 28,250 26,500 47,678 1,283,030,200
호텔신라 (008770) 40,150 -700 -1.71 41,050 41,050 39,950 49,042 1,970,581,950
호텔신라우 (008775) 32,900 -1000 -2.95 34,000 34,150 32,900 6,650 221,356,625
금비 (008870) 53,800 200 .37 53,700 57,200 52,900 1,726 92,540,050
한미사이언스 (008930) 27,550 -250 -.9 27,800 28,000 27,300 55,119 1,512,774,750
동양철관 (008970) 1,176 154 15.07 1,014 1,241 997 184,939,345 215,239,211,110
KCTC (009070) 3,650 -65 -1.75 3,715 3,730 3,645 54,705 200,232,233
경인전자 (009140) 18,760 -130 -.69 18,660 18,880 18,660 2,981 55,910,120
삼성전기 (009150) 135,900 -1200 -.88 137,400 137,500 134,500 103,968 14,058,445,950
삼성전기우 (009155) 59,500 -1200 -1.98 60,700 60,800 58,800 7,359 436,743,350
SIMPAC (009160) 3,790 -125 -3.19 3,900 3,915 3,755 38,231 146,142,770
한솔로지스틱스 (009180) 2,170 -155 -6.67 2,200 2,225 2,145 328,069 710,548,260
대양금속 (009190) 1,420 10 .71 1,410 1,434 1,378 104,533 147,294,322
무림페이퍼 (009200) 2,045 -10 -.49 2,050 2,065 2,025 90,627 185,026,671
한샘 (009240) 42,800 -1000 -2.28 43,550 43,550 42,000 45,793 1,945,566,600
신원 (009270) 1,302 -30 -2.25 1,317 1,327 1,295 394,433 514,224,202
광동제약 (009290) 5,440 -20 -.37 5,470 5,470 5,400 36,611 198,270,955
참엔지니어링 (009310) 314 -7 -2.18 321 328 310 290,543 92,071,469
아진전자부품 (009320) 1,013 -27 -2.6 1,030 1,032 1,013 17,470 17,818,167
태영건설 (009410) 2,635 -145 -5.22 2,720 2,745 2,635 265,785 710,313,799
태영건설우 (009415) 5,370 -320 -5.62 5,690 5,690 5,350 12,565 68,291,760
한올바이오파마 (009420) 28,300 -500 -1.74 29,200 29,450 28,100 235,403 6,714,838,550
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 72,400 -2200 -2.95 74,600 75,000 71,500 85,153 6,196,750,350
한창제지 (009460) 730 -19 -2.54 768 785 730 153,953 116,305,221
삼화전기 (009470) 31,050 -450 -1.43 31,550 32,150 30,500 89,941 2,818,859,250
HD한국조선해양 (009540) 201,000 4600 2.34 196,200 201,000 194,400 230,365 45,561,783,500
무림P&P (009580) 2,980 90 3.11 2,900 3,165 2,865 3,002,127 9,124,233,531
모토닉 (009680) 9,130 -140 -1.51 9,260 9,260 9,030 55,635 505,594,405
삼정펄프 (009770) 25,350 150 .6 25,200 25,500 25,200 916 23,246,150
플레이그램 (009810) 312 -8 -2.5 320 320 311 160,410 50,325,070
한화솔루션 (009830) 19,180 -280 -1.44 19,510 19,530 18,920 573,904 10,931,733,995
한화솔루션우 (009835) 17,880 -70 -.39 18,500 18,500 17,760 2,914 52,270,880
명신산업 (009900) 8,820 -180 -2 8,980 8,980 8,810 155,705 1,379,620,840
영원무역홀딩스 (009970) 93,300 100 .11 94,200 94,300 92,600 6,573 613,041,050
한국내화 (010040) 2,130 10 .47 2,120 2,185 2,080 15,056 31,644,767
OCI홀딩스 (010060) 70,200 -2100 -2.9 72,800 72,800 69,900 51,468 3,625,936,050
한국무브넥스 (010100) 4,305 -250 -5.49 4,510 4,515 4,220 515,936 2,233,042,529
LS ELECTRIC (010120) 179,500 -1100 -.61 180,000 180,400 174,500 302,792 53,707,711,300
고려아연 (010130) 766,000 -73000 -8.7 849,000 900,000 740,000 65,745 52,611,467,000
삼성중공업 (010140) 13,830 60 .44 13,760 13,950 13,560 5,394,036 74,417,499,270
우진아이엔에스 (010400) 2,710 30 1.12 2,680 2,710 2,650 5,643 15,067,085
한솔PNS (010420) 1,199 25 2.13 1,173 1,229 1,171 191,172 230,050,913
에스엠벡셀 (010580) 1,209 0 0 1,220 1,220 1,194 29,209 35,222,451
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 102,000 1300 1.29 100,700 102,300 99,500 202,765 20,515,212,200
진양폴리 (010640) 5,600 -60 -1.06 5,670 5,700 5,530 70,461 393,423,460
화천기계 (010660) 3,145 -100 -3.08 3,240 3,240 3,120 346,893 1,095,906,556
화신 (010690) 8,230 -420 -4.86 8,650 8,800 8,140 612,625 5,110,948,830
평화홀딩스 (010770) 5,740 -500 -8.01 6,300 6,320 5,710 504,012 2,973,199,665
아이에스동서 (010780) 16,670 -190 -1.13 16,730 16,860 16,570 22,964 382,674,980
퍼스텍 (010820) 3,450 -55 -1.57 3,540 3,540 3,405 358,269 1,235,603,884
S-Oil (010950) 57,300 -600 -1.04 58,100 58,100 57,000 83,568 4,786,373,350
S-Oil우 (010955) 37,500 -50 -.13 37,400 37,600 37,400 1,741 65,290,075
삼호개발 (010960) 3,030 -55 -1.78 3,055 3,055 3,005 60,708 184,003,015
진원생명과학 (011000) 2,020 -20 -.98 2,040 2,050 2,005 164,258 331,792,404
LG이노텍 (011070) 165,400 -6200 -3.61 170,200 170,200 163,200 92,565 15,347,899,550
에넥스 (011090) 516 -9 -1.71 525 525 509 143,159 73,818,365
CJ씨푸드 (011150) 3,135 -10 -.32 3,145 3,170 3,040 330,322 1,022,078,166
CJ씨푸드1우 (011155) 20,200 3400 20.24 16,780 20,500 16,690 24,016 464,772,030
롯데케미칼 (011170) 67,800 -4000 -5.57 70,500 70,900 67,500 156,751 10,716,420,850
HMM (011200) 19,670 -380 -1.9 20,150 20,200 19,500 904,795 17,849,167,320
현대위아 (011210) 46,100 -1450 -3.05 47,000 47,450 45,400 106,033 4,888,580,725
삼화전자 (011230) 4,400 -45 -1.01 4,445 4,560 4,350 189,115 838,447,720
태림포장 (011280) 2,010 -55 -2.66 2,050 2,050 2,000 167,565 337,205,297
성안머티리얼스 (011300) 646 42 6.95 605 647 594 865,254 538,443,620
유니켐 (011330) 1,314 -36 -2.67 1,346 1,369 1,309 131,307 173,599,172
부산산업 (011390) 68,200 -1800 -2.57 69,500 70,000 67,900 5,986 410,393,200
갤럭시아에스엠 (011420) 1,953 -29 -1.46 1,980 1,980 1,944 182,114 356,722,150
한농화성 (011500) 15,200 -690 -4.34 15,900 15,920 15,190 147,131 2,272,633,255
와이투솔루션 (011690) 2,250 -120 -5.06 2,355 2,365 2,225 243,388 553,914,328
한신기계 (011700) 2,855 -20 -.7 2,850 2,880 2,795 99,883 282,349,800
현대코퍼레이션 (011760) 22,400 -100 -.44 22,600 22,600 21,850 55,652 1,236,053,300
금호석유 (011780) 123,700 -200 -.16 125,000 125,000 120,600 84,057 10,344,503,000
금호석유우 (011785) 54,200 -100 -.18 54,200 54,200 52,900 5,701 305,337,500
SKC (011790) 110,000 -3700 -3.25 114,300 114,700 109,500 198,168 21,921,827,500
STX (011810) 3,720 -100 -2.62 3,795 3,815 3,720 84,889 317,156,258
신성이엔지 (011930) 1,178 -30 -2.48 1,203 1,214 1,175 594,763 705,321,670
DB (012030) 1,251 -33 -2.57 1,302 1,302 1,251 231,345 291,562,351
영흥 (012160) 402 -2 -.5 400 404 395 90,393 35,883,944
아센디오 (012170) 3,920 420 12 3,500 4,125 3,430 1,893,382 7,419,855,236
계양전기 (012200) 1,424 -46 -3.13 1,470 1,470 1,411 46,513 66,905,664
계양전기우 (012205) 3,315 -35 -1.04 3,390 3,390 3,310 331 1,099,900
영화금속 (012280) 781 -19 -2.38 802 803 776 63,623 50,034,560
경동인베스트 (012320) 61,600 -300 -.48 62,000 62,800 61,400 6,315 391,357,900
현대모비스 (012330) 267,500 -12000 -4.29 276,000 276,500 264,500 212,911 57,151,856,500
한화에어로스페이스 (012450) 630,000 -33000 -4.98 675,000 677,000 629,000 304,634 198,067,569,000
더존비즈온 (012510) 56,900 -1900 -3.23 58,900 59,000 56,400 183,476 10,489,347,300
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,980 -5 -.17 2,990 3,010 2,940 31,565 93,874,860
HDC (012630) 14,750 230 1.58 14,170 14,790 14,110 201,755 2,943,411,110
모나리자 (012690) 2,750 -70 -2.48 2,820 2,835 2,745 267,052 739,080,769
에스원 (012750) 64,500 500 .78 64,600 64,600 63,400 22,837 1,461,833,300
대창 (012800) 1,339 -86 -6.04 1,400 1,400 1,334 2,610,827 3,528,337,025
세우글로벌 (013000) 1,262 -8 -.63 1,259 1,276 1,251 36,703 46,342,936
일성건설 (013360) 3,350 -345 -9.34 3,695 3,750 3,325 2,062,840 7,211,220,602
화승코퍼레이션 (013520) 1,680 -33 -1.93 1,710 1,710 1,650 53,377 88,822,095
디와이 (013570) 3,935 -5 -.13 3,940 3,940 3,845 37,025 143,695,463
계룡건설 (013580) 13,060 -90 -.68 13,110 13,110 12,910 11,914 154,661,560
까뮤이앤씨 (013700) 1,163 -8 -.68 1,171 1,171 1,155 58,686 68,061,865
지엠비코리아 (013870) 3,765 -65 -1.7 3,825 3,840 3,750 20,569 77,772,654
지누스 (013890) 20,550 -450 -2.14 20,850 21,150 20,550 54,971 1,143,939,125
한익스프레스 (014130) 3,310 -15 -.45 3,340 3,350 3,225 16,239 53,523,410
대영포장 (014160) 1,315 -39 -2.88 1,358 1,364 1,307 977,046 1,289,545,901
금강공업 (014280) 4,940 475 10.64 4,300 5,640 4,160 27,231,222 141,685,612,529
금강공업우 (014285) 7,000 440 6.71 6,600 7,300 6,500 28,496 202,350,450
영보화학 (014440) 4,410 -140 -3.08 4,550 4,550 4,375 33,736 148,699,322
극동유화 (014530) 3,315 -35 -1.04 3,345 3,345 3,310 23,755 78,833,040
태경비케이 (014580) 4,900 490 11.11 4,370 4,965 4,300 6,360,202 30,405,333,125
한솔케미칼 (014680) 121,300 -2900 -2.33 125,000 125,000 119,000 50,325 6,079,675,700
사조씨푸드 (014710) 4,970 -200 -3.87 5,190 5,190 4,960 65,147 327,182,178
HL D&I (014790) 2,215 -5 -.23 2,200 2,245 2,175 57,122 126,571,059
동원시스템즈 (014820) 34,400 -1300 -3.64 35,700 35,800 34,350 16,992 589,163,725
동원시스템즈우 (014825) 17,900 -120 -.67 18,300 18,300 17,900 498 8,923,710
유니드 (014830) 73,700 -2600 -3.41 76,000 76,800 73,100 39,017 2,892,565,250
성문전자 (014910) 1,113 -10 -.89 1,111 1,122 1,108 7,382 8,212,486
성문전자우 (014915) 4,410 -35 -.79 4,445 4,485 4,400 60 265,515
인디에프 (014990) 720 -6 -.83 711 740 707 154,437 110,751,267
이스타코 (015020) 1,562 -125 -7.41 1,615 1,646 1,529 2,208,149 3,489,436,264
대창단조 (015230) 4,895 -125 -2.49 5,020 5,020 4,850 94,154 463,550,757
에이엔피 (015260) 475 -16 -3.26 492 492 470 39,890 19,429,465
예스코홀딩스 (015360) 45,850 -450 -.97 46,450 46,450 45,250 8,149 372,009,750
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,100 -200 -.9 22,300 22,350 21,900 773,141 17,044,670,375
일진홀딩스 (015860) 3,595 -10 -.28 3,605 3,620 3,575 23,504 84,252,990
태경산업 (015890) 4,795 -45 -.93 4,840 4,855 4,790 63,149 303,857,397
대현 (016090) 2,015 -35 -1.71 2,050 2,050 2,010 52,246 105,685,482
삼성증권 (016360) 45,850 -100 -.22 46,100 46,100 45,100 121,157 5,523,071,450
KG스틸 (016380) 6,150 -280 -4.35 6,270 6,400 6,120 195,755 1,212,088,490
한세예스24홀딩스 (016450) 3,875 -235 -5.72 3,980 3,985 3,870 76,066 297,338,980
환인제약 (016580) 11,410 -90 -.78 11,500 11,500 11,400 8,706 99,351,500
신대양제지 (016590) 6,940 140 2.06 7,000 7,000 6,670 11,884 81,313,635
DB금융투자 (016610) 5,450 -330 -5.71 5,470 5,530 5,390 220,675 1,195,638,965
대성홀딩스 (016710) 7,020 -40 -.57 7,060 7,060 6,990 7,033 49,221,680
두올 (016740) 3,055 -20 -.65 3,095 3,110 3,025 145,234 446,425,571
퍼시스 (016800) 41,850 -50 -.12 41,400 42,350 41,400 666 27,813,800
웅진 (016880) 831 -26 -3.03 855 861 816 190,578 160,767,878
광명전기 (017040) 1,300 -40 -2.99 1,337 1,337 1,294 163,429 213,608,112
명문제약 (017180) 1,589 -9 -.56 1,605 1,605 1,582 51,327 81,338,050
우신시스템 (017370) 5,990 -310 -4.92 6,300 6,300 5,920 138,816 839,812,345
서울가스 (017390) 48,850 -200 -.41 49,050 49,050 48,800 1,962 95,924,600
수산중공업 (017550) 1,791 -16 -.89 1,815 1,815 1,788 84,906 152,495,286
SK텔레콤 (017670) 55,700 0 0 55,400 56,000 55,400 315,483 17,567,555,550
현대엘리베이 (017800) 55,200 -1200 -2.13 56,400 56,400 54,700 71,736 3,955,688,750
풀무원 (017810) 15,750 -120 -.76 15,800 15,930 15,470 72,642 1,138,817,205
DS단석 (017860) 25,200 -1200 -4.55 26,150 26,800 25,200 658,040 16,943,378,275
광전자 (017900) 1,733 -2 -.12 1,745 1,745 1,720 23,094 39,914,075
E1 (017940) 60,000 -600 -.99 60,600 60,900 59,500 15,498 928,559,550
한국카본 (017960) 13,630 -210 -1.52 13,830 13,940 13,530 376,230 5,143,273,735
애경산업 (018250) 13,600 -170 -1.23 13,720 13,790 13,290 59,513 804,467,220
삼성에스디에스 (018260) 118,600 -2400 -1.98 122,100 122,100 117,700 118,049 13,989,375,750
조일알미늄 (018470) 1,559 -35 -2.2 1,595 1,604 1,554 308,171 482,355,651
동원금속 (018500) 1,690 -45 -2.59 1,703 1,721 1,660 1,240,812 2,090,885,133
SK가스 (018670) 239,000 2500 1.06 240,000 241,500 236,000 7,820 1,867,355,500
한온시스템 (018880) 3,755 -95 -2.47 3,850 3,865 3,755 730,039 2,759,523,888
신풍제약 (019170) 7,590 -270 -3.44 7,870 8,000 7,250 172,560 1,319,516,115
신풍제약우 (019175) 11,780 -270 -2.24 12,110 12,110 11,760 2,334 27,701,490
티에이치엔 (019180) 3,025 -25 -.82 3,045 3,050 2,980 59,458 178,584,405
세아특수강 (019440) 13,100 -40 -.3 13,140 13,330 12,990 6,702 87,816,465
엑시큐어하이트론 (019490) 714 -11 -1.52 724 745 711 662,101 476,482,576
대교 (019680) 2,125 0 0 2,125 2,125 2,075 19,763 41,443,470
대교우B (019685) 1,268 -3 -.24 1,267 1,270 1,262 19,872 25,124,790
한섬 (020000) 15,590 30 .19 15,550 15,590 15,410 17,902 277,669,950
키다리스튜디오 (020120) 3,135 -135 -4.13 3,245 3,270 3,135 98,999 313,609,303
롯데에너지머티리얼즈 (020150) 24,050 -1250 -4.94 25,150 25,300 24,050 115,224 2,825,349,800
아시아나항공 (020560) 10,260 -100 -.97 10,380 10,380 10,260 46,105 474,023,195
일진디스플 (020760) 792 -15 -1.86 806 806 790 24,996 19,907,416
서원 (021050) 1,232 -69 -5.3 1,294 1,297 1,223 575,699 714,829,382
코웨이 (021240) 85,000 -2000 -2.3 86,000 86,500 84,000 78,895 6,697,763,300
세원정공 (021820) 7,860 20 .26 7,840 8,060 7,710 8,722 67,603,500
포스코DX (022100) 25,300 0 0 25,350 25,450 24,400 650,869 16,138,990,375
삼원강재 (023000) 2,350 0 0 2,350 2,385 2,330 5,937 13,901,053
MH에탄올 (023150) 5,000 -90 -1.77 5,060 5,060 4,990 2,757 13,821,250
한국종합기술 (023350) 5,220 -300 -5.43 5,420 5,470 5,160 123,963 653,121,205
동남합성 (023450) 33,250 -600 -1.77 33,750 33,750 33,000 2,308 76,874,550
롯데쇼핑 (023530) 63,500 -900 -1.4 62,200 63,500 61,500 69,049 4,327,960,750
다우기술 (023590) 19,930 -1120 -5.32 20,000 20,000 19,570 123,076 2,436,864,390
인지컨트롤스 (023800) 5,790 -90 -1.53 5,870 5,900 5,750 27,535 159,743,140
인팩 (023810) 5,620 -70 -1.23 5,700 5,700 5,580 7,103 39,777,340
에쓰씨엔지니어링 (023960) 1,256 -6 -.48 1,262 1,265 1,240 45,868 57,509,089
WISCOM (024070) 1,865 0 0 1,865 1,882 1,858 4,418 8,249,706
디씨엠 (024090) 12,080 10 .08 12,080 12,080 11,940 1,997 23,949,290
기업은행 (024110) 14,540 -970 -6.25 14,490 14,640 14,450 2,133,885 31,008,614,585
콜마홀딩스 (024720) 8,990 310 3.57 8,680 9,200 8,560 509,227 4,552,072,775
대원화성 (024890) 898 -22 -2.39 918 918 889 85,962 77,067,866
덕양산업 (024900) 2,755 -145 -5 2,885 2,885 2,755 119,543 332,219,499
KPX케미칼 (025000) 43,400 -200 -.46 43,700 43,700 43,200 5,032 218,155,175
SJM홀딩스 (025530) 3,135 -15 -.48 3,135 3,150 3,100 3,288 10,276,175
한국단자 (025540) 68,000 -1700 -2.44 69,000 69,300 67,500 30,695 2,088,504,650
미래산업 (025560) 774 -20 -2.52 794 794 771 337,257 262,167,860
제이준코스메틱 (025620) 4,600 25 .55 5,400 5,670 4,215 1,228,843 6,173,033,901
한솔홈데코 (025750) 840 -30 -3.45 871 880 801 739,943 625,939,678
이구산업 (025820) 5,180 -440 -7.83 5,390 5,420 5,070 3,700,443 19,357,669,235
남해화학 (025860) 6,520 110 1.72 6,370 7,060 6,270 3,644,460 24,636,229,250
한국주강 (025890) 1,731 -28 -1.59 1,760 1,795 1,718 8,601 15,095,679
스틱인베스트먼트 (026890) 9,130 -310 -3.28 9,560 9,610 9,030 222,107 2,077,748,245
부국철강 (026940) 2,330 -35 -1.48 2,345 2,365 2,320 35,321 82,469,455
동서 (026960) 28,200 800 2.92 27,650 28,200 27,200 83,761 2,331,715,500
BGF (027410) 3,450 -5 -.14 3,460 3,465 3,430 19,042 65,587,585
마니커 (027740) 885 -5 -.56 891 891 885 62,467 55,397,447
한국제지 (027970) 785 -8 -1.01 795 795 778 60,498 47,369,646
삼성E&A (028050) 19,870 -10 -.05 19,810 19,870 19,410 805,573 15,796,479,565
동아지질 (028100) 13,040 -170 -1.29 13,340 13,340 12,980 15,271 199,679,740
삼성물산 (028260) 119,900 -4100 -3.31 123,500 123,600 119,000 229,119 27,464,269,800
삼성물산우B (02826K) 88,800 0 0 88,800 89,100 87,500 4,383 387,185,250
팬오션 (028670) 3,375 -90 -2.6 3,450 3,500 3,350 1,024,335 3,478,999,353
케이씨 (029460) 17,840 -260 -1.44 18,100 18,100 17,730 2,739 48,913,980
신도리코 (029530) 37,750 -450 -1.18 38,200 38,350 37,700 4,786 181,025,375
삼성카드 (029780) 40,550 -100 -.25 40,650 40,850 40,250 44,843 1,812,961,000
제일기획 (030000) 17,960 10 .06 18,040 18,050 17,820 112,174 2,008,161,090
NICE평가정보 (030190) 11,900 -380 -3.09 12,280 12,280 11,800 47,132 562,401,910
KT (030200) 49,850 0 0 49,650 50,000 49,400 195,671 9,769,484,057
다올투자증권 (030210) 3,470 25 .73 3,490 3,610 3,355 601,405 2,132,018,120
교보증권 (030610) 5,960 -120 -1.97 6,080 6,100 5,850 287,270 1,698,613,295
동원수산 (030720) 4,930 -10 -.2 4,915 4,940 4,810 5,033 24,511,247
서울보증보험 (031210) 34,750 950 2.81 34,100 35,200 33,650 596,667 20,574,723,350
신세계인터내셔날 (031430) 9,960 -310 -3.02 10,080 10,170 9,860 187,635 1,865,426,190
신세계푸드 (031440) 31,000 -200 -.64 31,200 31,200 30,400 18,062 553,544,975
콤텍시스템 (031820) 575 0 0 575 586 568 112,705 65,040,267
롯데관광개발 (032350) 7,970 -50 -.62 8,020 8,080 7,810 192,645 1,531,300,010
황금에스티 (032560) 5,010 -20 -.4 5,030 5,030 4,950 21,602 107,532,215
LG유플러스 (032640) 10,370 -350 -3.26 10,390 10,440 10,320 728,800 7,550,667,185
삼성생명 (032830) 85,300 -400 -.47 85,600 85,900 84,100 126,757 10,734,253,750
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 12,300 -550 -4.28 12,820 12,830 12,300 107,892 1,341,742,805
체시스 (033250) 1,082 -58 -5.09 1,151 1,151 1,080 467,278 512,088,808
유나이티드제약 (033270) 19,750 -300 -1.5 19,970 20,000 19,700 25,487 504,812,415
SJG세종 (033530) 4,155 -165 -3.82 4,320 4,440 4,130 66,221 276,306,358
KT&G (033780) 102,700 700 .69 103,100 103,600 101,800 324,007 33,315,327,450
무학 (033920) 6,480 -120 -1.82 6,590 6,680 6,450 33,757 219,599,065
두산에너빌리티 (034020) 24,350 -700 -2.79 24,700 25,050 24,100 4,248,520 103,972,796,175
SBS (034120) 18,130 -700 -3.72 18,900 18,930 18,120 115,603 2,116,465,085
LG디스플레이 (034220) 9,110 -80 -.87 9,180 9,260 9,070 592,486 5,399,618,320
파라다이스 (034230) 11,000 150 1.38 10,930 11,000 10,720 294,226 3,206,418,350
NICE (034310) 11,120 -340 -2.97 11,260 11,300 11,000 24,367 271,201,505
인천도시가스 (034590) 24,700 0 0 24,750 24,750 24,550 193 4,758,250
SK (034730) 137,000 -200 -.15 137,600 137,800 135,500 92,079 12,559,230,750
SK우 (03473K) 123,000 -700 -.57 123,700 123,800 122,600 1,019 125,427,850
한국토지신탁 (034830) 995 -5 -.5 997 1,001 993 137,674 137,043,133
HS애드 (035000) 6,700 0 0 6,680 6,710 6,660 13,224 88,570,990
백산 (035150) 14,750 -120 -.81 14,870 14,890 14,560 29,268 430,246,285
강원랜드 (035250) 16,750 0 0 16,800 16,860 16,660 433,276 7,262,055,225
NAVER (035420) 194,700 -3100 -1.57 197,600 197,700 193,900 700,564 136,591,990,202
신세계 I&C (035510) 12,320 90 .74 12,210 12,460 12,150 139,379 1,714,521,010
카카오 (035720) 41,150 -450 -1.08 41,600 41,650 40,500 728,635 29,866,513,450
콘텐트리중앙 (036420) 8,140 -370 -4.35 8,450 8,450 8,120 51,802 424,514,060
한국가스공사 (036460) 35,250 -650 -1.81 35,900 36,050 35,000 317,643 11,215,127,600
SNT홀딩스 (036530) 32,100 -1450 -4.32 33,550 33,550 31,900 41,420 1,344,468,725
엔씨소프트 (036570) 159,100 -2500 -1.55 162,200 162,300 159,000 34,126 5,448,035,250
팜스코 (036580) 2,055 -30 -1.44 2,090 2,095 2,045 26,229 54,088,757
YG PLUS (037270) 5,120 -280 -5.19 5,420 5,470 5,120 1,981,810 10,374,463,080
LG헬로비전 (037560) 2,350 -30 -1.26 2,380 2,390 2,350 94,076 222,817,622
광주신세계 (037710) 27,750 -2100 -7.04 27,900 27,950 27,600 90,477 2,514,695,425
하나투어 (039130) 54,200 300 .56 53,900 54,500 53,200 29,931 1,612,880,450
키움증권 (039490) 129,700 -3400 -2.55 133,100 133,900 129,200 63,546 8,259,515,000
HDC랩스 (039570) 8,100 -460 -5.37 8,280 8,490 7,910 39,411 322,669,170
상신브레이크 (041650) 2,975 -40 -1.33 3,020 3,020 2,950 26,078 77,259,767
한화오션 (042660) 67,000 -500 -.74 68,000 69,500 66,200 1,790,358 120,990,944,100
HD현대인프라코어 (042670) 8,720 160 1.87 8,560 8,720 8,280 1,654,299 14,118,002,250
한미반도체 (042700) 76,500 -3400 -4.26 78,900 79,400 76,200 492,233 38,059,817,850
주연테크 (044380) 320 -10 -3.03 327 330 318 87,769 28,202,606
KSS해운 (044450) 8,630 -40 -.46 8,650 8,800 8,450 55,832 477,749,495
코스맥스비티아이 (044820) 10,440 50 .48 10,270 10,480 10,270 6,567 68,086,190
대우건설 (047040) 3,210 -65 -1.98 3,275 3,295 3,200 628,810 2,025,009,057
포스코인터내셔널 (047050) 51,200 -2000 -3.76 51,800 52,400 50,100 634,602 32,199,626,800
유니온머티리얼 (047400) 1,982 -68 -3.32 2,030 2,030 1,982 132,566 264,534,998
한국항공우주 (047810) 74,700 -2800 -3.61 78,200 78,200 74,000 1,027,570 77,407,746,700
동원F&B (049770) 33,050 -200 -.6 32,850 33,300 32,450 26,010 854,456,775
우진플라임 (049800) 2,010 0 0 2,030 2,030 1,992 4,386 8,788,285
한전KPS (051600) 41,850 200 .48 41,950 42,000 41,500 43,451 1,813,312,600
진양화학 (051630) 3,365 -135 -3.86 3,495 3,500 3,280 143,326 482,654,423
LG생활건강 (051900) 331,500 2500 .76 329,500 335,000 325,500 31,640 10,472,357,000
LG생활건강우 (051905) 128,700 -2500 -1.91 130,000 130,000 126,500 12,468 1,597,122,550
LG화학 (051910) 259,000 -10000 -3.72 271,500 272,500 258,000 271,423 70,849,490,750
LG화학우 (051915) 120,100 -4200 -3.38 125,000 125,500 120,100 34,283 4,156,363,900
한전기술 (052690) 58,900 -200 -.34 59,000 59,400 58,000 68,740 4,038,516,900
스카이라이프 (053210) 4,555 35 .77 4,520 4,555 4,510 14,581 66,145,954
한미글로벌 (053690) 15,430 -160 -1.03 15,780 15,780 15,290 75,468 1,163,806,025
테이팩스 (055490) 13,130 -310 -2.31 13,270 13,270 12,910 9,504 123,934,130
신한지주 (055550) 47,800 -600 -1.24 47,500 48,000 46,850 1,141,973 54,259,770,625
현대홈쇼핑 (057050) 49,150 -400 -.81 49,550 49,600 48,900 8,359 411,335,625
포스코스틸리온 (058430) 39,100 -1400 -3.46 40,000 40,150 38,500 95,332 3,714,811,350
세아홀딩스 (058650) 93,200 -300 -.32 93,500 93,500 93,100 119 11,106,400
다스코 (058730) 2,850 -105 -3.55 2,915 3,015 2,805 315,949 918,473,465
KTcs (058850) 2,510 -55 -2.14 2,580 2,655 2,500 482,832 1,240,779,116
KTis (058860) 2,470 -55 -2.18 2,510 2,520 2,450 246,656 611,698,900
HL홀딩스 (060980) 35,250 -1700 -4.6 35,050 35,450 34,500 38,328 1,344,795,500
산일전기 (062040) 54,900 -700 -1.26 55,600 55,600 54,000 222,045 12,133,349,300
종근당바이오 (063160) 20,200 -150 -.74 20,500 20,500 20,000 8,611 173,875,550
현대로템 (064350) 101,700 -1700 -1.64 103,900 104,400 100,200 812,223 82,769,860,850
LG씨엔에스 (064400) 49,800 -1300 -2.54 51,100 51,500 49,800 309,677 15,535,915,125
SNT모티브 (064960) 26,700 -800 -2.91 27,250 27,300 26,100 110,603 2,937,232,025
LG전자 (066570) 80,000 -2400 -2.91 82,200 82,200 79,600 520,309 41,731,172,100
LG전자우 (066575) 38,800 -950 -2.39 39,900 39,900 38,500 25,798 999,354,625
엘앤에프 (066970) 64,700 -3200 -4.71 68,000 68,200 64,600 197,954 13,013,539,300
세이브존I&C (067830) 2,215 -15 -.67 2,230 2,230 2,200 11,351 25,037,815
셀트리온 (068270) 177,100 -4100 -2.26 181,000 181,300 177,100 294,474 52,499,853,150
삼성출판사 (068290) 14,840 -220 -1.46 15,020 15,220 14,740 27,337 405,589,720
TKG휴켐스 (069260) 15,950 30 .19 15,990 15,990 15,800 33,170 526,145,485
대호에이엘 (069460) 1,512 0 0 1,508 1,527 1,460 537,181 809,040,189
대웅제약 (069620) 116,500 -2900 -2.43 118,500 120,300 115,800 18,810 2,193,586,500
한세엠케이 (069640) 1,126 -28 -2.43 1,151 1,151 1,126 8,931 10,118,730
DSR제강 (069730) 3,385 -45 -1.31 3,400 3,400 3,325 34,306 115,013,895
현대백화점 (069960) 59,600 300 .51 59,300 59,800 58,500 47,286 2,811,247,900
모나용평 (070960) 3,700 -100 -2.63 3,770 3,800 3,665 129,586 481,006,630
한국금융지주 (071050) 74,700 200 .27 74,700 75,200 73,900 88,782 6,618,773,950
한국금융지주우 (071055) 56,200 -600 -1.06 56,800 56,800 55,500 12,188 681,538,850
하이스틸 (071090) 3,665 5 .14 3,615 4,005 3,560 5,220,186 19,846,685,108
지역난방공사 (071320) 50,300 -800 -1.57 51,200 51,500 50,300 31,923 1,616,287,800
롯데하이마트 (071840) 7,210 -160 -2.17 7,300 7,300 7,170 10,797 77,695,730
코아스 (071950) 8,880 -300 -3.27 9,390 9,390 8,880 4,213 37,838,760
HD현대마린엔진 (071970) 25,550 650 2.61 24,850 25,700 24,500 484,937 12,258,973,250
유엔젤 (072130) 5,150 -180 -3.38 5,100 5,220 4,780 489,274 2,449,263,425
농심홀딩스 (072710) 66,000 300 .46 66,000 66,000 65,000 2,965 193,408,050
금호타이어 (073240) 4,850 -10 -.21 4,860 4,885 4,735 288,884 1,387,464,910
이엔플러스 (074610) 552 7 1.28 540 592 520 1,888,712 1,039,859,000
새론오토모티브 (075180) 3,350 30 .9 3,380 3,385 3,230 7,403 24,288,160
세진중공업 (075580) 6,790 -160 -2.3 6,900 6,960 6,710 344,795 2,347,178,925
유니퀘스트 (077500) 5,470 -150 -2.67 5,620 5,620 5,400 160,763 878,229,615
STX엔진 (077970) 20,450 -650 -3.08 21,100 21,200 20,100 503,674 10,277,197,425
텔코웨어 (078000) 8,790 70 .8 8,780 9,060 8,700 33,576 295,510,290
에이블씨엔씨 (078520) 6,650 -230 -3.34 6,770 6,780 6,610 116,010 775,651,640
GS (078930) 37,300 -150 -.4 37,550 37,550 36,950 138,066 5,132,585,875
GS우 (078935) 36,500 -100 -.27 36,600 36,600 36,250 5,693 206,822,275
CJ CGV (079160) 4,675 -65 -1.37 4,730 4,745 4,675 235,161 1,102,431,798
현대리바트 (079430) 7,040 -180 -2.49 7,200 7,230 7,040 44,961 319,240,935
LIG넥스원 (079550) 243,000 -6000 -2.41 250,500 252,000 241,000 151,346 37,125,192,750
전진건설로봇 (079900) 42,050 -1800 -4.1 43,700 44,100 41,800 255,482 10,842,001,125
휴비스 (079980) 2,670 -15 -.56 2,695 2,695 2,645 41,859 111,597,722
일진다이아 (081000) 11,040 -260 -2.3 11,330 11,400 10,980 20,098 222,150,100
휠라홀딩스 (081660) 39,050 50 .13 39,100 39,250 38,650 214,970 8,386,603,125
동양생명 (082640) 5,120 -40 -.78 5,160 5,160 5,000 160,093 814,098,290
한화엔진 (082740) 20,950 -150 -.71 21,100 21,400 20,450 1,370,726 28,504,824,625
그린케미칼 (083420) 5,810 -450 -7.19 6,180 6,210 5,800 403,247 2,402,535,905
대한제강 (084010) 15,680 -280 -1.75 15,900 15,960 15,490 27,967 440,643,195
동양고속 (084670) 6,940 -60 -.86 7,040 7,070 6,940 1,347 9,391,460
이월드 (084680) 1,245 -25 -1.97 1,268 1,269 1,245 178,549 223,845,774
대상홀딩스 (084690) 12,120 -850 -6.55 12,740 12,800 12,010 1,173,337 14,551,805,855
대상홀딩스우 (084695) 22,750 -250 -1.09 22,950 23,450 22,350 16,388 374,725,100
TBH글로벌 (084870) 1,165 10 .87 1,155 1,170 1,140 26,469 30,620,489
엔케이 (085310) 824 -8 -.96 832 842 806 132,075 107,095,725
미래에셋생명 (085620) 4,455 35 .79 4,370 4,455 4,370 14,385 63,288,750
현대글로비스 (086280) 114,800 -7300 -5.98 119,300 119,900 114,200 240,382 27,801,797,500
하나금융지주 (086790) 61,300 -300 -.49 61,500 61,500 60,700 318,284 19,444,413,500
이리츠코크렙 (088260) 4,305 15 .35 4,300 4,315 4,270 25,872 111,217,185
한화생명 (088350) 2,570 -20 -.77 2,580 2,590 2,540 423,105 1,083,575,180
진도 (088790) 1,746 -18 -1.02 1,764 1,770 1,745 22,225 38,943,250
맥쿼리인프라 (088980) 10,950 -50 -.45 11,000 11,000 10,930 379,295 4,156,005,020
HDC현대EP (089470) 3,465 -135 -3.75 3,550 3,550 3,460 25,716 89,519,195
제주항공 (089590) 6,820 -120 -1.73 6,960 6,970 6,820 233,198 1,597,427,960
롯데렌탈 (089860) 28,500 -750 -2.56 28,700 28,900 28,150 43,520 1,235,976,525
평화산업 (090080) 1,072 -28 -2.55 1,100 1,116 1,056 580,641 619,880,581
노루페인트 (090350) 7,600 -120 -1.55 7,720 7,740 7,530 45,182 343,634,670
노루페인트우 (090355) 12,800 -50 -.39 12,530 12,800 12,530 73 928,890
메타랩스 (090370) 1,469 6 .41 1,463 1,495 1,405 20,100 28,839,573
아모레퍼시픽 (090430) 104,500 1500 1.46 104,400 105,900 103,500 592,068 61,871,782,060
아모레퍼시픽우 (090435) 34,150 150 .44 34,150 34,500 33,850 23,221 793,798,500
비에이치 (090460) 14,230 -390 -2.67 14,660 14,670 14,210 320,041 4,575,240,360
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,180 -45 -2.02 2,225 2,230 2,170 1,053,607 2,310,438,929
디아이씨 (092200) 4,545 -155 -3.3 4,660 4,830 4,505 665,611 3,117,926,487
KEC (092220) 749 -24 -3.1 770 773 747 710,298 535,050,412
KPX홀딩스 (092230) 54,700 700 1.3 54,200 55,000 53,500 3,857 209,343,200
기신정기 (092440) 2,325 -55 -2.31 2,350 2,380 2,295 35,682 82,728,528
동양피스톤 (092780) 4,550 -85 -1.83 4,585 4,625 4,515 6,586 29,985,269
넥스틸 (092790) 12,670 -610 -4.59 13,230 13,250 12,520 1,934,838 24,796,603,865
LF (093050) 14,660 -580 -3.81 15,050 15,050 14,600 35,901 527,967,455
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,345 -235 -9.11 2,560 2,895 2,335 14,500,839 37,663,465,696
후성 (093370) 4,710 -150 -3.09 4,905 4,910 4,700 219,321 1,042,363,885
효성ITX (094280) 11,820 -40 -.34 11,810 11,840 11,780 5,191 61,256,910
맵스리얼티1 (094800) 4,250 5 .12 4,260 4,260 4,210 38,083 161,554,610
AJ네트웍스 (095570) 3,690 -75 -1.99 3,775 3,775 3,655 141,538 522,312,394
웅진씽크빅 (095720) 1,514 -6 -.39 1,546 1,546 1,502 53,319 80,952,236
JW홀딩스 (096760) 3,010 -35 -1.15 3,060 3,060 2,985 67,579 203,077,227
SK이노베이션 (096770) 121,000 -900 -.74 122,300 122,300 119,700 134,770 16,248,834,950
SK이노베이션우 (096775) 76,200 -500 -.65 77,500 77,500 75,000 1,318 99,697,700
HJ중공업 (097230) 6,150 -50 -.81 6,200 6,240 6,020 902,841 5,519,446,265
엠씨넥스 (097520) 24,000 -250 -1.03 24,150 24,400 23,750 41,327 992,707,250
CJ제일제당 (097950) 254,500 -2000 -.78 257,000 258,000 253,000 34,561 8,811,694,250
CJ제일제당 우 (097955) 135,500 -1300 -.95 136,300 136,700 128,100 3,028 408,595,400
SK오션플랜트 (100090) 12,900 -280 -2.12 13,180 13,500 12,730 176,812 2,283,202,435
비상교육 (100220) 4,615 -55 -1.18 4,670 4,700 4,550 10,181 46,892,265
진양홀딩스 (100250) 3,000 -5 -.17 3,005 3,005 2,975 14,608 43,708,670
SNT에너지 (100840) 29,700 50 .17 29,650 30,000 28,800 102,496 3,021,252,950
인바이오젠 (101140) 7,310 40 .55 7,400 7,400 7,050 9,031 65,520,530
해태제과식품 (101530) 6,650 150 2.31 6,500 6,650 6,410 93,569 614,503,505
동성케미컬 (102260) 3,710 -60 -1.59 3,770 3,775 3,700 48,537 181,181,792
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,590 -170 -1.45 11,740 11,740 11,290 48,840 561,022,230
풍산 (103140) 61,600 -3900 -5.95 65,400 65,400 60,900 327,888 20,339,529,300
일진전기 (103590) 25,300 -500 -1.94 25,800 25,900 24,950 482,716 12,173,236,925
한국철강 (104700) 7,990 -110 -1.36 8,090 8,130 7,960 44,311 354,452,550
KB금융 (105560) 78,700 -1500 -1.87 80,700 80,700 78,500 1,041,894 82,289,196,384
한세실업 (105630) 11,510 -490 -4.08 11,800 11,800 11,490 107,147 1,240,918,125
우진 (105840) 7,110 -140 -1.93 7,250 7,260 7,090 88,764 633,791,520
미원홀딩스 (107590) 72,900 0 0 72,800 72,900 72,500 408 29,696,300
LX세미콘 (108320) 56,000 -100 -.18 56,500 56,500 55,200 18,830 1,050,685,750
LX하우시스 (108670) 29,400 -400 -1.34 29,850 29,850 29,400 26,915 795,384,050
LX하우시스우 (108675) 17,760 -40 -.22 17,800 17,940 17,700 1,720 30,578,325
주성코퍼레이션 (109070) 1,280 -143 -10.05 1,383 1,479 1,280 5,342,432 7,200,573,470
호전실업 (111110) 7,950 -50 -.63 7,960 8,060 7,840 12,036 95,452,420
동인기연 (111380) 15,030 -90 -.6 15,100 15,130 14,980 9,255 139,219,240
영원무역 (111770) 49,050 -350 -.71 50,300 50,400 48,400 25,283 1,233,283,100
씨에스윈드 (112610) 35,300 -500 -1.4 36,050 36,150 35,200 83,859 2,965,630,025
GKL (114090) 10,840 -20 -.18 10,800 10,860 10,720 69,883 754,233,915
대성에너지 (117580) 7,700 -90 -1.16 7,760 7,780 7,680 33,967 261,799,120
메타케어 (118000) 303 0 0 311 311 299 327,018 98,900,214
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 95,500 -1000 -1.04 96,400 97,000 95,200 1,304 125,250,100
코오롱인더 (120110) 30,400 -350 -1.14 31,100 31,150 30,050 47,714 1,450,760,200
코오롱인더우 (120115) 19,310 -30 -.16 19,300 19,340 19,120 4,493 86,185,665
아이마켓코리아 (122900) 7,780 -120 -1.52 7,840 7,850 7,740 33,222 258,217,335
한국화장품 (123690) 6,600 -80 -1.2 6,680 6,740 6,550 48,897 324,229,630
SJM (123700) 2,970 -40 -1.33 2,995 3,005 2,950 12,709 37,665,521
한국자산신탁 (123890) 2,405 -75 -3.02 2,430 2,470 2,400 347,759 840,089,441
현대퓨처넷 (126560) 2,920 -45 -1.52 2,930 2,965 2,880 108,162 314,738,543
수산인더스트리 (126720) 19,440 -380 -1.92 19,250 19,490 18,950 80,570 1,542,951,880
대성산업 (128820) 3,290 -50 -1.5 3,345 3,345 3,265 154,885 509,634,239
한미약품 (128940) 234,000 -3500 -1.47 239,500 240,000 233,000 36,111 8,468,149,500
인터지스 (129260) 2,365 -80 -3.27 2,420 2,440 2,345 79,186 187,897,987
한전산업 (130660) 9,950 -140 -1.39 10,080 10,110 9,880 113,075 1,124,591,320
화인베스틸 (133820) 817 -35 -4.11 852 867 811 120,042 98,847,581
미원화학 (134380) 78,700 -300 -.38 79,000 79,000 78,700 228 17,983,500
시디즈 (134790) 26,450 200 .76 26,100 27,500 25,550 5,854 154,912,450
선진 (136490) 5,480 -100 -1.79 5,600 5,600 5,470 37,076 204,080,535
에스디바이오센서 (137310) 9,470 -240 -2.47 9,790 9,790 9,460 54,938 522,781,840
메리츠금융지주 (138040) 123,000 200 .16 122,800 124,100 122,200 185,605 22,828,491,700
코오롱ENP (138490) 5,880 -120 -2 5,980 5,980 5,830 45,531 267,839,055
BNK금융지주 (138930) 10,320 70 .68 10,210 10,460 10,210 1,093,307 11,298,945,905
DGB금융지주 (139130) 9,040 70 .78 9,040 9,120 8,770 527,001 4,763,819,535
이마트 (139480) 81,300 -500 -.61 81,900 83,500 81,000 125,847 10,300,204,550
아주스틸 (139990) 3,970 -50 -1.24 3,980 4,060 3,940 10,837 43,069,485
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,716 -36 -2.05 1,781 1,782 1,700 4,779 8,299,365
다이나믹디자인 (145210) 732 0 0 724 744 708 274,625 198,897,810
케이탑리츠 (145270) 964 -9 -.92 972 972 960 105,495 101,548,059
덴티움 (145720) 74,800 2400 3.31 73,600 75,400 71,600 94,780 7,028,768,900
삼양사 (145990) 45,100 -1000 -2.17 46,200 46,200 45,000 11,081 501,156,600
삼양사우 (145995) 29,800 -100 -.33 29,900 29,900 29,600 1,300 38,722,400
한국ANKOR유전 (152550) 275 -3 -1.08 278 280 271 742,251 203,460,068
DSR (155660) 3,720 -5 -.13 3,745 3,750 3,690 17,079 63,557,429
애경케미칼 (161000) 6,810 -120 -1.73 6,980 6,980 6,740 147,171 1,000,028,520
한국타이어앤테크놀로지 (161390) 40,050 -1750 -4.19 40,650 40,900 39,950 384,583 15,480,914,900
한국콜마 (161890) 64,300 0 0 65,300 65,800 63,600 117,505 7,565,409,900
동일고무벨트 (163560) 7,070 -180 -2.48 7,200 7,200 7,060 39,979 284,599,265
한국패러랠 (168490) 103 0 0 0 0 0 0 0
동아에스티 (170900) 44,850 -1000 -2.18 45,900 46,000 44,800 20,495 926,508,950
JB금융지주 (175330) 17,440 120 .69 17,300 17,490 17,060 218,727 3,792,447,525
PI첨단소재 (178920) 16,510 -600 -3.51 17,060 17,300 16,500 59,355 989,917,880
한진칼 (180640) 81,200 -1200 -1.46 82,600 82,700 79,500 25,723 2,067,673,800
한진칼우 (18064K) 22,700 -550 -2.37 23,000 23,400 22,550 2,037 46,135,650
NHN (181710) 18,080 -270 -1.47 18,250 18,280 17,950 53,569 968,524,970
아세아시멘트 (183190) 10,120 140 1.4 10,020 10,130 9,900 26,488 265,224,435
종근당 (185750) 78,800 -1000 -1.25 79,800 80,200 78,400 21,408 1,687,530,450
더블유게임즈 (192080) 50,700 100 .2 50,600 51,100 50,100 29,495 1,490,695,650
쿠쿠홀딩스 (192400) 22,350 -50 -.22 22,350 22,450 22,100 5,032 112,098,275
드림텍 (192650) 6,760 -220 -3.15 6,980 7,010 6,730 263,662 1,795,413,270
코스맥스 (192820) 172,100 100 .06 172,800 172,900 170,000 39,235 6,729,113,500
제이에스코퍼레이션 (194370) 17,530 60 .34 17,470 17,540 17,210 52,482 913,268,400
해성디에스 (195870) 27,350 -850 -3.01 28,200 28,200 27,250 56,189 1,545,982,375
서연이화 (200880) 12,900 -400 -3.01 13,040 13,140 12,800 209,476 2,702,278,165
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 40,000 300 .76 39,150 40,000 38,450 197,629 7,742,377,600
삼성바이오로직스 (207940) 1,049,000 -10000 -.94 1,063,000 1,064,000 1,041,000 25,377 26,608,461,000
디와이파워 (210540) 12,000 510 4.44 11,510 12,070 11,360 65,224 774,919,395
SK디앤디 (210980) 8,210 -440 -5.09 8,400 8,640 8,140 82,842 684,609,055
한솔제지 (213500) 8,260 -170 -2.02 8,340 8,340 8,210 96,464 796,299,160
이노션 (214320) 17,940 50 .28 17,880 17,940 17,780 44,867 800,530,900
금호에이치티 (214330) 549 -16 -2.83 563 570 547 442,335 244,534,241
경보제약 (214390) 5,320 -280 -5 5,560 5,600 5,320 36,169 197,014,785
토니모리 (214420) 9,120 250 2.82 9,030 9,350 8,790 2,484,251 22,690,427,420
잇츠한불 (226320) 11,250 -40 -.35 11,250 11,250 11,080 9,825 109,820,280
현대코퍼레이션홀딩스 (227840) 10,330 -90 -.86 10,420 10,450 10,330 16,028 166,291,570
LS에코에너지 (229640) 31,450 -650 -2.02 32,000 32,300 31,250 106,212 3,350,502,300
JW생명과학 (234080) 11,200 -330 -2.86 11,500 11,500 11,100 89,533 1,003,902,125
두산밥캣 (241560) 51,100 1100 2.2 50,000 51,100 49,600 271,672 13,718,555,625
화승엔터프라이즈 (241590) 8,530 -130 -1.5 8,660 8,720 8,400 350,076 2,985,457,375
에이플러스에셋 (244920) 4,165 105 2.59 4,045 4,185 4,030 76,700 312,721,090
솔루엠 (248070) 17,020 -300 -1.73 17,340 17,340 16,990 89,745 1,530,750,945
샘표식품 (248170) 25,650 100 .39 25,550 25,650 24,650 8,664 219,123,700
일동제약 (249420) 10,990 -90 -.81 11,100 11,100 10,980 47,592 524,081,940
넷마블 (251270) 40,700 -750 -1.81 41,600 41,650 40,400 81,790 3,335,746,850
크래프톤 (259960) 359,000 20500 6.06 338,000 365,000 331,500 376,221 133,678,200,250
크라운제과 (264900) 8,050 -60 -.74 8,110 8,110 7,960 15,238 122,001,915
크라운제과우 (26490K) 9,270 0 0 9,260 9,280 9,100 2,106 19,379,730
HD현대 (267250) 74,200 100 .13 74,100 74,200 72,500 110,700 8,113,797,400
HD현대일렉트릭 (267260) 305,000 1000 .33 302,000 309,500 293,500 333,617 100,711,029,500
HD현대건설기계 (267270) 67,100 -1200 -1.76 68,200 68,300 66,100 100,355 6,696,777,650
경동도시가스 (267290) 17,580 0 0 17,530 17,640 17,510 4,928 86,597,535
아시아나IDT (267850) 10,910 -200 -1.8 11,060 11,090 10,900 18,346 201,283,770
미원에스씨 (268280) 150,900 0 0 150,900 151,000 150,100 1,501 226,518,300
오리온 (271560) 117,900 -1200 -1.01 118,100 118,100 116,100 96,700 11,313,716,900
일진하이솔루스 (271940) 13,600 -320 -2.3 13,900 13,900 13,500 57,687 785,594,700
제일약품 (271980) 12,360 350 2.91 12,300 12,990 12,010 645,338 8,146,718,060
한화시스템 (272210) 31,950 -900 -2.74 33,300 33,650 31,700 1,798,296 58,126,352,700
진에어 (272450) 9,430 -100 -1.05 9,530 9,530 9,420 96,923 917,355,850
삼양패키징 (272550) 13,980 -40 -.29 14,020 14,040 13,940 17,166 240,166,695
에이피알 (278470) 70,300 -1000 -1.4 71,500 71,600 69,200 268,284 18,917,948,500
롯데웰푸드 (280360) 117,500 -500 -.42 116,000 117,500 113,900 13,907 1,606,139,100
케이씨텍 (281820) 33,950 -600 -1.74 34,700 34,850 33,500 76,528 2,604,995,575
BGF리테일 (282330) 109,000 -1600 -1.45 110,600 111,500 108,100 26,425 2,881,449,550
쿠쿠홈시스 (284740) 21,200 -100 -.47 21,350 21,350 20,750 29,826 624,088,200
SK케미칼 (285130) 40,500 -400 -.98 40,700 41,000 39,800 29,589 1,188,146,250
SK케미칼우 (28513K) 19,450 -550 -2.75 19,900 19,980 19,350 2,542 49,652,410
롯데이노베이트 (286940) 18,600 -420 -2.21 19,020 19,020 18,580 23,904 446,595,620
하나제약 (293480) 10,380 -10 -.1 10,380 10,400 10,300 6,606 68,293,235
신한알파리츠 (293940) 5,670 -100 -1.73 5,620 5,750 5,550 256,729 1,441,523,420
HDC현대산업개발 (294870) 20,800 -250 -1.19 21,250 21,300 20,250 240,360 4,966,047,700
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 228,000 -7500 -3.18 236,000 237,000 228,000 9,142 2,105,609,000
효성중공업 (298040) 430,500 -13000 -2.93 442,000 442,500 423,000 64,431 27,664,138,250
HS효성첨단소재 (298050) 180,000 -7800 -4.15 188,000 188,000 180,000 12,969 2,349,687,450
에어부산 (298690) 2,065 -30 -1.43 2,095 2,110 2,055 145,684 301,379,471
한일시멘트 (300720) 16,380 -50 -.3 16,730 16,740 16,210 43,786 715,213,565
SK바이오사이언스 (302440) 40,450 -1150 -2.76 41,650 41,650 40,400 109,956 4,460,537,750
세아제강 (306200) 183,000 0 0 180,400 186,400 175,200 32,783 5,962,447,500
현대오토에버 (307950) 128,000 -3100 -2.36 131,000 131,000 127,700 50,955 6,540,798,650
씨티알모빌리티 (308170) 5,350 30 .56 5,330 5,420 5,080 7,204 37,666,170
우리금융지주 (316140) 16,650 -40 -.24 16,750 16,750 16,400 1,340,869 22,286,283,540
자이에스앤디 (317400) 3,215 40 1.26 3,240 3,240 3,145 21,335 67,849,243
HD현대에너지솔루션 (322000) 23,650 -750 -3.07 24,450 24,550 23,500 73,601 1,748,424,650
카카오뱅크 (323410) 22,750 -50 -.22 22,850 22,850 22,450 220,551 4,989,321,600
SK바이오팜 (326030) 100,800 -1200 -1.18 102,300 102,500 100,100 78,880 7,958,889,650
HD현대중공업 (329180) 280,000 3500 1.27 274,000 280,000 272,500 153,578 42,426,386,500
롯데리츠 (330590) 3,530 5 .14 3,530 3,545 3,505 175,020 617,596,901
이지스밸류리츠 (334890) 4,595 -35 -.76 4,600 4,630 4,585 72,060 332,382,391
두산퓨얼셀 (336260) 14,900 -220 -1.46 15,050 15,190 14,870 118,682 1,772,775,800
두산퓨얼셀1우 (33626K) 4,380 0 0 4,400 4,405 4,300 8,155 35,439,912
두산퓨얼셀2우B (33626L) 7,130 -400 -5.31 7,530 7,530 7,130 6,280 45,559,410
솔루스첨단소재 (336370) 8,220 -180 -2.14 8,400 8,430 8,180 114,085 940,591,740
솔루스첨단소재1우 (33637K) 1,824 -59 -3.13 1,876 1,883 1,815 20,045 36,640,328
솔루스첨단소재2우B (33637L) 3,705 0 0 3,730 3,730 3,690 861 3,201,510
NH프라임리츠 (338100) 4,435 -10 -.22 4,415 4,450 4,415 31,471 139,798,095
교촌에프앤비 (339770) 5,800 150 2.65 5,700 5,800 5,550 82,875 469,948,095
KCC글라스 (344820) 32,050 -200 -.62 32,200 32,350 31,900 28,091 901,560,200
제이알글로벌리츠 (348950) 2,680 10 .37 2,675 2,680 2,640 159,274 424,442,695
이지스레지던스리츠 (350520) 4,125 5 .12 4,120 4,130 4,100 14,053 57,787,723
하이브 (352820) 240,500 -4500 -1.84 245,000 245,000 239,000 79,329 19,108,644,250
대덕전자 (353200) 16,770 -730 -4.17 17,330 17,400 16,550 428,588 7,178,002,890
대덕전자1우 (35320K) 7,690 -300 -3.75 7,780 7,780 7,690 5,081 39,219,065
코람코라이프인프라리츠 (357120) 4,460 5 .11 4,480 4,480 4,425 67,825 301,066,630
미래에셋맵스리츠 (357250) 2,670 -10 -.37 2,680 2,685 2,655 44,991 120,033,677
마스턴프리미어리츠 (357430) 1,491 -26 -1.71 1,502 1,502 1,485 47,762 71,211,175
SK아이이테크놀로지 (361610) 23,500 -850 -3.49 24,400 24,700 23,400 149,704 3,545,182,250
티와이홀딩스 (363280) 2,190 -5 -.23 2,205 2,210 2,140 20,769 44,912,270
티와이홀딩스우 (36328K) 3,650 -65 -1.75 3,995 3,995 3,650 2,070 7,585,030
ESR켄달스퀘어리츠 (365550) 4,805 75 1.59 4,775 4,820 4,720 184,762 884,034,456
한컴라이프케어 (372910) 3,360 -385 -10.28 3,590 3,620 3,340 2,494,086 8,613,000,885
LG에너지솔루션 (373220) 356,000 -500 -.14 360,000 363,000 354,000 188,128 67,291,710,000
DL이앤씨 (375500) 42,200 -200 -.47 42,500 43,000 41,550 204,947 8,635,839,275
DL이앤씨우 (37550K) 17,200 100 .58 17,300 17,300 17,100 1,500 25,808,730
DL이앤씨2우(전환) (37550L) 26,700 -50 -.19 26,600 26,850 26,050 3,465 91,150,650
디앤디플랫폼리츠 (377190) 3,180 -105 -3.2 3,210 3,210 3,155 73,545 234,535,744
카카오페이 (377300) 30,150 0 0 30,150 30,700 29,700 185,023 5,593,686,150
바이오노트 (377740) 4,770 -155 -3.15 4,860 4,860 4,680 158,101 749,047,886
화승알앤에이 (378850) 3,060 -110 -3.47 3,120 3,260 3,055 124,602 386,755,405
케이카 (381970) 13,100 -10 -.08 13,100 13,150 12,820 98,618 1,286,045,675
F&F (383220) 63,800 -1100 -1.69 65,400 65,800 63,100 40,369 2,575,759,900
LX홀딩스 (383800) 6,550 10 .15 6,590 6,590 6,520 52,371 342,863,470
LX홀딩스1우 (38380K) 7,870 40 .51 7,840 7,890 7,710 1,776 13,725,010
SK리츠 (395400) 4,960 -10 -.2 4,965 5,050 4,960 325,213 1,628,041,467
미래에셋글로벌리츠 (396690) 2,650 -60 -2.21 2,600 2,660 2,600 96,189 252,541,112
NH올원리츠 (400760) 3,560 20 .56 3,520 3,560 3,495 45,137 159,124,820
SK스퀘어 (402340) 96,000 -1900 -1.94 96,900 97,900 94,600 258,794 24,833,519,700
쏘카 (403550) 14,050 -250 -1.75 14,310 14,370 13,770 17,107 237,578,375
신한서부티엔디리츠 (404990) 3,285 35 1.08 3,255 3,300 3,210 115,517 377,071,067
KB발해인프라 (415640) 7,630 -10 -.13 7,640 7,640 7,560 25,533 193,857,595
코람코더원리츠 (417310) 4,910 0 0 4,910 4,910 4,895 30,971 151,941,087
KB스타리츠 (432320) 3,840 0 0 3,830 3,850 3,815 43,824 168,145,007
HD현대마린솔루션 (443060) 139,400 1900 1.38 137,500 140,900 134,000 112,845 15,506,742,700
유니드비티플러스 (446070) 4,060 20 .5 4,040 4,110 3,955 21,611 87,309,971
삼성FN리츠 (448730) 4,575 5 .11 4,570 4,575 4,545 54,339 248,075,460
에코프로머티 (450080) 64,100 -2900 -4.33 67,300 67,500 63,900 371,378 24,156,320,700
코오롱모빌리티그룹 (450140) 2,430 -65 -2.61 2,535 2,620 2,410 3,435,463 8,684,748,565
코오롱모빌리티그룹우 (45014K) 3,935 -205 -4.95 4,205 4,285 3,905 182,272 739,140,248
한화리츠 (451800) 3,890 -15 -.38 3,905 3,930 3,880 209,109 816,579,894
한화갤러리아 (452260) 1,139 -11 -.96 1,150 1,163 1,125 542,205 617,934,721
한화갤러리아우 (45226K) 2,405 15 .63 2,390 2,425 2,390 1,953 4,724,260
현대그린푸드 (453340) 14,430 150 1.05 14,210 14,620 14,190 44,975 646,242,580
두산로보틱스 (454910) 52,000 -400 -.76 53,800 54,100 51,900 176,185 9,308,547,200
OCI (456040) 55,900 -1100 -1.93 57,100 57,400 55,500 25,230 1,410,307,100
이수스페셜티케미컬 (457190) 45,800 -1650 -3.48 47,700 47,700 45,650 157,460 7,291,514,775
동국씨엠 (460850) 6,620 -380 -5.43 6,670 6,730 6,530 141,706 938,297,245
동국제강 (460860) 9,120 -180 -1.94 9,110 9,250 8,890 181,109 1,633,445,750
조선내화 (462520) 13,570 -180 -1.31 13,720 13,720 13,480 9,449 128,160,410
시프트업 (462870) 55,500 800 1.46 54,700 57,400 53,000 236,265 13,049,913,850
STX그린로지스 (465770) 9,800 -460 -4.48 10,140 10,580 9,500 1,492,572 14,968,792,325
SK이터닉스 (475150) 13,140 -570 -4.16 13,630 13,700 13,080 205,522 2,726,147,830
더본코리아 (475560) 30,050 1250 4.34 28,800 33,800 28,500 1,660,175 52,450,169,900
씨케이솔루션 (480370) 14,210 -880 -5.83 14,940 14,970 14,210 409,691 5,944,861,405
신한글로벌액티브리츠 (481850) 1,559 4 .26 1,556 1,565 1,536 49,293 76,169,433
엠앤씨솔루션 (484870) 77,000 -4400 -5.41 81,200 81,200 75,000 97,356 7,537,377,750
HS효성 (487570) 40,200 1900 4.96 37,600 41,250 36,950 69,267 2,735,774,325
한화비전 (489790) 55,800 -2500 -4.29 58,100 58,400 54,000 1,209,944 67,624,128,150
GS피앤엘 (499790) 17,780 -470 -2.58 18,520 18,520 17,720 36,607 656,951,885
엘브이엠씨홀딩스 (900140) 1,763 -23 -1.29 1,771 1,802 1,725 426,243 743,387,875
프레스티지바이오파마 (950210) 13,320 600 4.72 13,050 13,810 12,820 220,800 2,945,573,270

Leave a Comment