KOSPI 20250331

KOSPI 일별 조회 데이터 [963] (2025-03-31)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 5,990 -70 -1.16 6,000 6,120 5,940 49,448 295,633,485
KR모터스 (000040) 375 -13 -3.35 386 386 372 181,485 68,337,915
경방 (000050) 6,510 60 .93 6,480 6,520 6,450 3,132 20,354,220
삼양홀딩스 (000070) 58,000 -1500 -2.52 59,000 59,200 57,900 14,206 828,673,550
삼양홀딩스우 (000075) 57,900 -1100 -1.86 59,000 59,000 57,800 818 47,453,100
하이트진로 (000080) 19,230 -280 -1.44 19,450 19,450 19,110 136,486 2,623,405,045
하이트진로2우B (000087) 15,170 20 .13 15,150 15,300 15,100 344 5,218,440
유한양행 (000100) 109,200 -4800 -4.21 111,000 112,700 107,700 587,011 64,369,683,350
유한양행우 (000105) 99,900 -4000 -3.85 102,000 102,500 99,400 8,386 840,788,700
CJ대한통운 (000120) 86,300 700 .82 84,900 86,300 83,700 56,072 4,783,305,200
하이트진로홀딩스 (000140) 8,420 -130 -1.52 8,540 8,540 8,400 13,571 114,760,340
하이트진로홀딩스우 (000145) 10,180 -20 -.2 10,190 10,190 10,180 6 61,090
두산 (000150) 292,500 -500 -.17 282,500 297,000 282,000 118,684 34,712,044,000
두산우 (000155) 131,800 -4400 -3.23 130,800 137,500 130,000 14,012 1,854,980,900
두산2우B (000157) 125,000 -2000 -1.57 126,700 126,700 120,500 1,711 210,666,800
성창기업지주 (000180) 1,254 -35 -2.72 1,286 1,289 1,240 55,853 70,257,455
DL (000210) 32,450 -800 -2.41 33,050 33,050 31,850 59,787 1,926,695,950
DL우 (000215) 18,900 -340 -1.77 19,240 19,240 18,810 2,202 41,679,480
유유제약 (000220) 4,325 -5 -.12 4,320 4,325 4,195 71,373 302,129,205
유유제약1우 (000225) 4,625 -35 -.75 4,750 4,750 4,520 7,645 35,109,795
유유제약2우B (000227) 9,520 -60 -.63 9,560 9,580 9,520 785 7,515,430
일동홀딩스 (000230) 6,120 -10 -.16 6,000 6,250 6,000 13,713 83,966,990
한국앤컴퍼니 (000240) 15,150 -540 -3.44 15,550 15,710 15,020 137,850 2,094,348,015
기아 (000270) 92,300 -3000 -3.15 93,300 94,100 91,500 1,230,700 113,680,677,300
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,620 -100 -.73 13,720 14,000 13,300 34,659 470,796,975
노루홀딩스우 (000325) 28,750 150 .52 30,500 30,500 28,600 123 3,644,250
한화손해보험 (000370) 3,960 -75 -1.86 4,000 4,045 3,850 254,554 1,009,465,357
삼화페인트 (000390) 5,750 -250 -4.17 5,900 6,000 5,690 162,009 937,045,505
롯데손해보험 (000400) 1,765 -30 -1.67 1,750 1,796 1,750 135,890 239,899,508
대원강업 (000430) 3,525 -45 -1.26 3,525 3,565 3,470 51,806 182,442,652
CR홀딩스 (000480) 5,090 -50 -.97 5,140 5,140 4,940 45,392 226,631,465
대동 (000490) 10,050 -700 -6.51 10,570 10,650 9,560 255,221 2,597,618,005
가온전선 (000500) 41,200 -2050 -4.74 41,700 42,700 41,200 39,240 1,638,270,850
삼일제약 (000520) 10,640 -710 -6.26 11,200 11,300 10,640 180,867 1,959,737,775
흥국화재 (000540) 3,380 -140 -3.98 3,455 3,840 3,380 3,039,541 11,030,396,160
흥국화재우 (000545) 8,500 520 6.52 9,600 10,370 8,500 282,158 2,687,508,080
CS홀딩스 (000590) 71,600 -600 -.83 72,200 72,200 71,000 302 21,568,100
동아쏘시오홀딩스 (000640) 99,400 300 .3 99,200 99,400 97,200 14,713 1,451,165,900
천일고속 (000650) 38,000 -650 -1.68 38,700 40,000 37,500 283 10,891,450
SK하이닉스 (000660) 190,700 -8600 -4.32 193,500 195,500 190,500 4,561,715 876,621,938,700
영풍 (000670) 413,500 -16500 -3.84 429,500 429,500 407,500 7,211 2,976,418,250
LS네트웍스 (000680) 3,350 -330 -8.97 3,585 3,635 3,350 524,866 1,803,600,374
유수홀딩스 (000700) 5,520 -40 -.72 5,560 5,560 5,430 46,182 253,327,035
현대건설 (000720) 35,950 1250 3.6 34,550 36,200 34,250 1,563,739 55,792,191,500
현대건설우 (000725) 47,350 -1150 -2.37 48,500 48,500 47,200 3,764 179,811,300
이화산업 (000760) 10,180 -50 -.49 10,090 10,210 10,000 190 1,919,660
삼성화재 (000810) 357,500 500 .14 355,500 359,000 353,500 62,227 22,166,898,000
삼성화재우 (000815) 271,000 -2000 -.73 273,000 273,000 269,000 7,236 1,955,891,500
화천기공 (000850) 26,600 -650 -2.39 27,000 27,200 26,600 3,949 105,643,750
강남제비스코 (000860) 22,550 -600 -2.59 23,100 23,100 22,500 10,374 236,204,750
한화 (000880) 40,950 -400 -.97 40,150 41,500 39,700 658,398 26,884,580,200
한화우 (000885) 40,800 100 .25 40,850 40,850 40,350 494 20,075,150
한화3우B (00088K) 17,290 30 .17 17,000 17,420 16,970 87,482 1,508,357,805
보해양조 (000890) 445 0 0 441 450 438 272,398 120,811,276
유니온 (000910) 4,810 -155 -3.12 5,070 5,330 4,780 901,453 4,570,947,796
전방 (000950) 18,980 -30 -.16 19,020 19,130 18,980 998 18,982,970
한국주철관 (000970) 6,180 -10 -.16 6,200 6,200 6,130 12,723 78,353,200
DB하이텍 (000990) 42,750 -1250 -2.84 42,950 43,500 42,550 137,750 5,910,090,225
페이퍼코리아 (001020) 701 4 .57 700 706 677 29,856 20,569,759
CJ (001040) 116,300 -1600 -1.36 115,500 120,100 113,500 119,158 13,965,881,300
CJ우 (001045) 65,900 -1500 -2.23 67,400 67,500 65,000 11,992 791,975,850
CJ4우(전환) (00104K) 91,500 -800 -.87 91,600 93,500 90,400 12,854 1,179,899,950
JW중외제약 (001060) 20,750 -350 -1.66 20,850 21,050 20,600 42,291 881,395,275
JW중외제약우 (001065) 27,500 -650 -2.31 27,950 27,950 27,500 745 20,703,600
JW중외제약2우B (001067) 60,600 -100 -.16 60,700 60,700 60,600 11 667,100
대한방직 (001070) 5,120 -20 -.39 5,120 5,140 4,990 4,992 25,321,810
만호제강 (001080) 27,350 -350 -1.26 26,850 28,550 26,850 1,124 31,129,800
LX인터내셔널 (001120) 25,200 -100 -.4 25,100 25,300 24,750 156,042 3,913,797,650
대한제분 (001130) 127,900 -700 -.54 128,600 128,600 127,100 884 112,739,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,355 -90 -3.68 2,420 2,420 2,280 815,507 1,902,575,472
금호전기 (001210) 638 -4 -.62 642 661 630 87,375 55,451,033
동국홀딩스 (001230) 7,030 -110 -1.54 7,140 7,140 6,900 93,470 653,270,435
GS글로벌 (001250) 2,525 -115 -4.36 2,615 2,615 2,525 922,370 2,357,521,284
남광토건 (001260) 7,300 -290 -3.82 7,590 7,590 7,250 20,423 149,897,780
부국증권 (001270) 26,600 -400 -1.48 27,000 27,000 26,600 845 22,580,350
부국증권우 (001275) 21,750 -100 -.46 21,650 21,800 21,650 813 17,673,750
상상인증권 (001290) 418 -5 -1.18 423 426 415 43,114 18,077,111
백광산업 (001340) 6,080 -150 -2.41 6,110 6,140 5,960 95,076 574,882,540
삼성제약 (001360) 1,468 -37 -2.46 1,530 1,540 1,457 359,717 530,048,821
SG글로벌 (001380) 2,135 -110 -4.9 2,220 2,230 2,100 939,568 2,022,984,861
KG케미칼 (001390) 3,600 -180 -4.76 3,730 3,775 3,590 193,737 708,611,996
태원물산 (001420) 3,320 40 1.22 3,280 3,320 3,255 2,148 7,060,795
세아베스틸지주 (001430) 17,480 -550 -3.05 17,610 17,870 17,290 63,708 1,116,307,015
대한전선 (001440) 11,430 -520 -4.35 11,550 11,690 11,380 733,129 8,417,388,850
현대해상 (001450) 21,850 -150 -.68 21,850 22,000 21,550 284,867 6,205,181,625
BYC (001460) 26,900 -150 -.55 27,000 27,050 26,550 664 17,699,100
BYC우 (001465) 12,440 -20 -.16 12,450 12,450 12,160 273 3,355,580
삼부토건 (001470) 347 -11 -3.07 354 383 344 8,633,723 3,104,576,880
현대차증권 (001500) 5,630 -70 -1.23 5,680 5,680 5,570 221,287 1,241,157,325
SK증권 (001510) 448 -8 -1.75 455 455 448 793,536 357,271,130
SK증권우 (001515) 1,612 -38 -2.3 1,652 1,652 1,599 5,711 9,186,168
동양 (001520) 545 -6 -1.09 551 559 536 732,666 399,450,847
동양우 (001525) 4,120 -25 -.6 4,060 4,190 4,060 24 97,745
동양2우B (001527) 8,200 -200 -2.38 8,020 8,340 8,010 137 1,104,270
DI동일 (001530) 46,800 -1400 -2.9 48,000 48,000 45,450 100,457 4,661,460,700
조비 (001550) 10,300 -930 -8.28 11,150 11,640 10,300 201,470 2,185,889,555
제일연마 (001560) 8,360 -240 -2.79 8,600 8,600 8,290 2,113 17,770,300
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 481 -5 -1.03 485 492 475 36,361 17,438,657
종근당홀딩스 (001630) 42,900 -1050 -2.39 43,950 43,950 42,900 2,922 125,820,075
대상 (001680) 23,050 -450 -1.91 23,300 23,400 22,800 88,537 2,042,188,100
대상우 (001685) 16,430 -700 -4.09 17,100 17,100 16,400 6,715 110,977,770
신영증권 (001720) 75,100 -2700 -3.47 76,000 77,700 75,000 9,541 721,180,350
SK네트웍스 (001740) 4,065 -345 -7.82 4,190 4,210 4,065 747,906 3,087,963,340
한양증권 (001750) 11,680 -140 -1.18 11,640 11,870 11,550 33,119 385,368,910
한양증권우 (001755) 12,210 -190 -1.53 12,400 12,520 12,200 966 11,858,630
SHD (001770) 14,950 -10 -.07 14,090 14,950 14,090 713 10,328,260
알루코 (001780) 2,015 -70 -3.36 2,045 2,065 2,005 336,259 681,317,990
대한제당 (001790) 2,730 -5 -.18 2,740 2,765 2,680 100,103 272,462,703
대한제당우 (001795) 2,270 5 .22 2,270 2,280 2,240 18,628 42,131,386
오리온홀딩스 (001800) 16,030 -90 -.56 15,880 16,130 15,680 178,210 2,841,518,685
삼화콘덴서 (001820) 25,000 -1100 -4.21 25,100 25,550 24,900 32,673 821,123,100
KISCO홀딩스 (001940) 19,280 -90 -.46 19,400 19,430 19,170 13,623 262,102,770
코오롱 (002020) 21,550 -1000 -4.43 22,100 22,100 21,000 89,634 1,918,756,850
코오롱우 (002025) 13,850 -210 -1.49 14,190 14,190 13,600 2,231 30,946,340
아세아 (002030) 260,000 -2000 -.76 261,000 261,000 255,000 2,494 641,620,500
비비안 (002070) 772 -8 -1.03 780 780 750 180,702 137,891,774
경농 (002100) 8,780 -230 -2.55 8,990 9,100 8,780 96,309 855,189,610
고려산업 (002140) 2,610 -65 -2.43 2,670 2,670 2,610 119,402 314,108,574
도화엔지니어링 (002150) 6,370 -110 -1.7 6,460 6,590 6,330 28,898 184,891,075
삼양통상 (002170) 47,250 -150 -.32 47,000 47,600 47,000 1,855 87,636,100
한국수출포장 (002200) 2,680 -55 -2.01 2,665 2,715 2,615 130,489 344,360,137
동성제약 (002210) 3,845 50 1.32 3,620 3,850 3,615 104,762 389,723,770
한일철강 (002220) 1,834 -13 -.7 1,846 1,859 1,831 6,110 11,212,900
고려제강 (002240) 16,780 -410 -2.39 17,190 17,190 16,720 12,867 217,646,010
아세아제지 (002310) 6,650 -180 -2.64 6,710 6,820 6,630 166,534 1,109,175,960
한진 (002320) 19,300 0 0 19,350 19,420 19,280 30,516 589,192,770
넥센타이어 (002350) 5,400 -20 -.37 5,310 5,440 5,280 152,496 818,159,010
넥센타이어1우B (002355) 2,795 -45 -1.58 2,840 2,885 2,785 21,248 59,937,135
SH에너지화학 (002360) 448 -6 -1.32 450 470 448 332,530 151,456,484
KCC (002380) 252,500 -12000 -4.54 263,000 263,000 252,500 20,633 5,277,314,750
한독 (002390) 11,050 -150 -1.34 11,100 11,190 10,960 14,647 161,591,080
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,925 -70 -1.4 4,995 4,995 4,910 5,912 29,158,555
삼익악기 (002450) 1,128 3 .27 1,125 1,133 1,113 182,529 204,835,121
HS화성 (002460) 9,450 -90 -.94 9,540 9,670 9,350 5,440 51,629,590
조흥 (002600) 163,400 -2100 -1.27 165,000 165,500 163,300 26 4,261,900
제일파마홀딩스 (002620) 8,390 560 7.15 7,980 9,810 7,660 1,103,793 10,008,319,835
오리엔트바이오 (002630) 1,584 -81 -4.86 1,561 1,699 1,480 18,471,280 29,584,709,281
동일제강 (002690) 1,186 -42 -3.42 1,214 1,214 1,184 30,032 35,750,177
신일전자 (002700) 1,467 -1 -.07 1,460 1,468 1,438 165,579 240,383,154
TCC스틸 (002710) 21,150 -1800 -7.84 22,050 22,250 20,850 224,223 4,768,294,075
국제약품 (002720) 4,415 -105 -2.32 4,520 4,520 4,375 127,168 561,987,585
보락 (002760) 999 -20 -1.96 1,020 1,021 999 267,005 267,760,253
진흥기업 (002780) 708 -18 -2.48 721 728 708 282,494 201,648,784
진흥기업우B (002785) 3,145 5 .16 3,205 3,205 3,145 84 268,700
진흥기업2우B (002787) 9,670 -40 -.41 9,670 9,670 9,670 1 9,670
아모레G (002790) 20,000 -500 -2.44 20,350 20,400 19,650 211,160 4,205,965,605
아모레G우 (002795) 8,900 10 .11 8,890 8,900 8,760 6,694 59,014,050
아모레G3우(전환) (00279K) 17,220 -170 -.98 17,360 17,380 17,220 4,008 69,318,045
삼영무역 (002810) 13,210 -370 -2.72 13,430 13,430 13,200 14,577 193,232,040
SUN&L (002820) 2,880 -85 -2.87 2,955 2,965 2,825 5,203 15,055,725
미원상사 (002840) 186,300 0 0 186,300 186,300 180,500 3,151 581,761,150
신풍 (002870) 1,172 -10 -.85 1,169 1,285 1,126 341,367 409,757,299
대유에이텍 (002880) 1,014 -146 -12.59 1,096 1,115 970 2,432,501 2,493,949,900
TYM (002900) 4,255 -295 -6.48 4,450 4,550 4,235 153,261 666,754,932
유성기업 (002920) 1,792 -16 -.88 1,808 1,813 1,791 27,784 50,072,802
한국쉘석유 (002960) 329,500 -3500 -1.05 333,000 334,000 327,000 1,486 488,740,500
금호건설 (002990) 2,485 -65 -2.55 2,460 2,535 2,455 37,388 92,738,515
금호건설우 (002995) 11,290 -20 -.18 11,300 11,310 11,230 1,468 16,517,720
부광약품 (003000) 3,895 -5 -.13 3,955 3,995 3,785 211,846 818,680,980
혜인 (003010) 4,645 -130 -2.72 4,775 4,775 4,630 60,016 280,600,357
세아제강지주 (003030) 238,500 6500 2.8 225,500 239,000 223,000 12,408 2,919,917,500
에이프로젠바이오로직스 (003060) 740 -40 -5.13 772 780 734 370,992 277,450,531
코오롱글로벌 (003070) 8,310 -200 -2.35 8,510 8,690 8,310 17,850 149,976,540
코오롱글로벌우 (003075) 14,250 -550 -3.72 14,800 14,800 14,250 2,140 30,734,620
성보화학 (003080) 2,410 -20 -.82 2,430 2,430 2,405 18,754 45,222,410
대웅 (003090) 18,740 -460 -2.4 19,230 19,400 18,370 39,655 739,578,155
일성아이에스 (003120) 15,170 -160 -1.04 15,330 15,330 15,080 3,749 56,787,100
디아이 (003160) 12,730 -920 -6.74 13,060 13,280 12,610 348,413 4,483,731,205
일신방직 (003200) 7,970 0 0 7,950 7,980 7,830 28,597 225,655,060
대원제약 (003220) 13,470 -270 -1.97 13,650 13,710 13,430 89,317 1,207,013,815
삼양식품 (003230) 860,000 16000 1.9 829,000 874,000 821,000 54,540 46,746,461,000
태광산업 (003240) 665,000 -1000 -.15 655,000 665,000 651,000 438 287,582,000
흥아해운 (003280) 1,566 -67 -4.1 1,603 1,632 1,566 1,472,203 2,344,513,592
한일홀딩스 (003300) 13,750 -150 -1.08 13,880 13,880 13,650 14,934 205,216,325
한국화장품제조 (003350) 50,800 -1800 -3.42 51,600 53,000 50,300 60,376 3,114,669,700
유화증권 (003460) 2,320 -10 -.43 2,310 2,330 2,310 19,364 44,799,490
유화증권우 (003465) 2,300 -25 -1.08 2,325 2,325 2,295 9,881 22,723,025
유안타증권 (003470) 2,550 -60 -2.3 2,570 2,630 2,550 456,881 1,172,733,227
유안타증권우 (003475) 2,800 -35 -1.23 2,805 2,820 2,800 33,360 93,595,595
한진중공업홀딩스 (003480) 3,740 -90 -2.35 3,835 3,885 3,635 142,012 526,308,284
대한항공 (003490) 21,300 -650 -2.96 21,600 21,700 21,150 1,165,162 24,870,943,675
대한항공우 (003495) 21,400 -100 -.47 21,900 21,900 21,100 735 15,795,450
영진약품 (003520) 1,936 -40 -2.02 1,970 1,976 1,932 150,519 293,037,178
한화투자증권 (003530) 3,160 -170 -5.11 3,290 3,290 3,150 943,248 3,019,338,835
한화투자증권우 (003535) 5,460 -200 -3.53 5,660 5,660 5,460 8,881 49,158,220
대신증권 (003540) 16,220 -130 -.8 16,340 16,340 16,160 73,895 1,197,568,910
대신증권우 (003545) 15,390 -40 -.26 15,420 15,420 15,120 96,572 1,475,901,005
대신증권2우B (003547) 14,600 -190 -1.28 14,790 14,790 14,580 47,761 698,785,045
LG (003550) 64,600 -1100 -1.67 65,100 65,400 64,300 410,900 26,614,448,616
LG우 (003555) 54,700 -400 -.73 55,000 55,000 54,500 3,632 198,410,050
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 30,500 550 1.84 29,200 30,950 29,200 106,829 3,238,828,950
HLB글로벌 (003580) 3,140 -180 -5.42 3,285 3,285 3,110 85,031 269,966,741
방림 (003610) 3,695 -5 -.14 3,655 3,700 3,560 60,660 219,863,325
KG모빌리티 (003620) 3,715 -80 -2.11 3,775 3,780 3,695 265,032 986,871,635
미창석유 (003650) 100,000 -500 -.5 100,500 101,800 98,700 989 99,583,000
포스코퓨처엠 (003670) 120,300 -8200 -6.38 124,200 125,000 118,700 606,367 72,701,418,300
한성기업 (003680) 4,765 -105 -2.16 4,870 4,870 4,755 24,162 115,495,375
코리안리 (003690) 8,170 -70 -.85 8,200 8,230 8,130 495,812 4,051,586,920
삼영 (003720) 3,755 -145 -3.72 3,890 3,945 3,725 171,682 650,308,628
진양산업 (003780) 6,930 -240 -3.35 7,020 7,030 6,850 144,985 1,001,359,110
대한화섬 (003830) 111,000 -600 -.54 109,400 111,500 109,000 485 53,049,700
보령 (003850) 8,670 -360 -3.99 8,980 8,980 8,620 152,491 1,329,996,095
남양유업 (003920) 69,900 -1100 -1.55 70,600 71,800 69,500 16,077 1,134,729,700
남양유업우 (003925) 36,050 -500 -1.37 36,500 36,700 35,600 4,771 172,773,050
사조대림 (003960) 37,700 -1400 -3.58 38,750 38,750 37,200 25,751 970,652,900
롯데정밀화학 (004000) 37,150 -1800 -4.62 38,500 38,900 36,400 54,960 2,046,104,325
현대제철 (004020) 25,000 -800 -3.1 25,250 25,450 24,750 564,926 14,152,262,800
SG세계물산 (004060) 305 -4 -1.29 307 310 302 459,050 139,946,869
신흥 (004080) 14,700 0 0 14,680 14,700 14,620 735 10,775,050
한국석유 (004090) 12,220 -270 -2.16 13,000 13,730 12,170 1,396,769 18,476,664,840
태양금속 (004100) 2,470 -150 -5.73 2,565 2,590 2,465 741,612 1,863,481,933
태양금속우 (004105) 4,150 -105 -2.47 4,160 4,300 4,105 13,206 55,295,805
동방 (004140) 2,085 -55 -2.57 2,135 2,135 2,075 190,982 400,793,727
한솔홀딩스 (004150) 2,330 -75 -3.12 2,480 2,490 2,330 136,057 323,929,771
신세계 (004170) 137,100 -5900 -4.13 143,000 143,000 136,800 25,517 3,532,837,950
NPC (004250) 3,790 -95 -2.45 3,885 3,885 3,775 22,802 87,058,241
NPC우 (004255) 2,340 -45 -1.89 2,350 2,380 2,330 3,799 8,876,362
남성 (004270) 1,035 -23 -2.17 1,058 1,059 1,011 47,790 49,018,153
현대약품 (004310) 3,080 -60 -1.91 3,135 3,160 3,040 55,913 172,559,189
세방 (004360) 11,180 -150 -1.32 11,300 11,330 11,090 14,022 156,629,660
세방우 (004365) 7,570 -60 -.79 7,690 7,690 7,500 11,212 85,206,750
농심 (004370) 404,500 -7000 -1.7 411,500 411,500 399,000 27,385 11,035,928,500
삼익THK (004380) 9,620 -360 -3.61 9,680 9,990 9,530 141,882 1,373,134,935
서울식품 (004410) 140 -2 -1.41 141 142 140 753,373 105,987,772
서울식품우 (004415) 1,202 3 .25 1,203 1,203 1,181 12,075 14,489,262
송원산업 (004430) 11,840 -480 -3.9 12,100 12,100 11,810 34,235 407,575,910
삼일씨엔에스 (004440) 3,815 -70 -1.8 3,850 3,885 3,750 20,037 76,021,875
삼화왕관 (004450) 29,850 -250 -.83 30,050 30,100 29,500 1,110 33,022,900
세방전지 (004490) 64,900 -1600 -2.41 65,500 66,200 63,900 37,092 2,399,400,250
깨끗한나라 (004540) 2,170 -15 -.69 2,150 2,360 2,080 687,846 1,525,691,940
깨끗한나라우 (004545) 11,700 -70 -.59 11,680 11,720 11,680 790 9,244,920
현대비앤지스틸 (004560) 11,570 -380 -3.18 11,700 12,050 11,450 27,956 323,766,325
삼천리 (004690) 86,300 -1400 -1.6 87,400 87,400 86,100 5,211 450,708,700
조광피혁 (004700) 51,200 -300 -.58 51,500 51,500 50,500 1,276 64,972,400
한솔테크닉스 (004710) 3,955 -205 -4.93 4,155 4,155 3,955 85,433 342,349,385
팜젠사이언스 (004720) 3,970 -30 -.75 4,000 4,035 3,860 40,434 159,970,652
써니전자 (004770) 1,981 -129 -6.11 2,045 2,110 1,980 567,835 1,140,289,181
효성 (004800) 47,950 -100 -.21 47,500 47,950 47,100 14,058 668,318,350
덕성 (004830) 6,800 -200 -2.86 6,950 6,970 6,780 245,041 1,682,372,765
덕성우 (004835) 10,080 -300 -2.89 10,370 10,610 10,010 18,148 184,929,360
DRB동일 (004840) 3,850 -130 -3.27 4,040 4,040 3,840 20,104 78,170,020
티웨이홀딩스 (004870) 656 -19 -2.81 672 672 648 468,962 306,266,883
동일산업 (004890) 40,000 50 .13 39,150 40,100 39,150 2,276 89,596,350
조광페인트 (004910) 5,370 -140 -2.54 5,540 5,570 5,210 33,694 181,570,785
씨아이테크 (004920) 1,096 10 .92 1,086 1,100 1,061 78,450 85,357,429
한신공영 (004960) 5,800 -290 -4.76 6,080 6,680 5,770 275,108 1,655,554,255
신라교역 (004970) 8,420 -210 -2.43 8,590 8,590 8,380 18,364 155,840,400
성신양회 (004980) 6,900 -220 -3.09 7,200 7,230 6,900 48,120 336,503,515
성신양회우 (004985) 10,630 -50 -.47 10,430 11,280 10,420 8,115 86,325,830
롯데지주 (004990) 21,400 -1000 -4.46 22,200 22,200 21,050 127,335 2,723,521,350
롯데지주우 (00499K) 26,600 -300 -1.12 26,600 26,850 26,200 9,153 239,851,100
휴스틸 (005010) 5,070 -40 -.78 5,010 5,180 4,970 975,588 4,983,957,960
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 38,000 -3200 -7.77 39,850 40,650 37,500 441,468 16,959,909,250
SGC에너지 (005090) 22,150 -450 -1.99 22,400 22,500 22,050 18,374 407,861,225
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 93,300 -300 -.32 93,000 95,800 91,700 33,677 3,162,992,200
녹십자홀딩스 (005250) 13,000 -440 -3.27 13,260 13,430 12,790 85,120 1,102,401,420
녹십자홀딩스2우 (005257) 20,050 -500 -2.43 20,150 20,150 19,950 482 9,655,530
롯데칠성 (005300) 106,900 -1800 -1.66 108,300 109,000 105,300 20,836 2,229,498,350
롯데칠성우 (005305) 63,300 -700 -1.09 64,000 64,000 62,700 7,630 482,111,100
온타이드 (005320) 435 -3 -.68 413 438 413 128,861 54,999,092
모나미 (005360) 1,937 -61 -3.05 1,911 1,997 1,911 38,614 74,735,203
현대차 (005380) 197,200 -7800 -3.8 199,900 201,000 196,800 936,571 185,729,892,700
현대차우 (005385) 147,300 -4200 -2.77 150,800 150,800 147,000 83,562 12,359,477,300
현대차2우B (005387) 148,300 -5100 -3.32 152,300 152,400 148,300 138,406 20,680,361,600
현대차3우B (005389) 147,200 -3400 -2.26 150,000 150,000 146,800 10,800 1,597,048,400
신성통상 (005390) 2,065 -55 -2.59 2,055 2,100 2,040 124,673 257,001,300
코스모화학 (005420) 15,190 -1460 -8.77 16,000 16,520 15,100 189,843 2,922,354,970
한국공항 (005430) 47,900 -1600 -3.23 49,450 49,450 47,150 6,823 328,799,775
현대지에프홀딩스 (005440) 5,130 30 .59 5,120 5,140 5,000 112,980 571,591,385
POSCO홀딩스 (005490) 278,500 -13500 -4.62 282,500 284,000 278,000 441,844 123,528,351,000
삼진제약 (005500) 17,640 -170 -.95 17,810 17,810 17,520 13,511 237,985,120
SPC삼립 (005610) 59,800 1500 2.57 58,300 61,700 57,800 116,857 7,042,300,650
삼영전자 (005680) 10,030 30 .3 10,000 10,100 9,900 25,210 253,364,675
파미셀 (005690) 10,140 -70 -.69 9,910 10,300 9,900 735,707 7,418,568,135
넥센 (005720) 4,590 -35 -.76 4,650 4,680 4,510 46,082 211,921,315
넥센우 (005725) 3,260 0 0 3,260 3,280 3,190 5,237 17,109,300
크라운해태홀딩스 (005740) 5,340 -100 -1.84 5,440 5,440 5,320 19,449 104,134,120
크라운해태홀딩스우 (005745) 7,330 -140 -1.87 7,330 7,460 7,330 465 3,406,760
대림B&Co (005750) 3,935 35 .9 3,945 3,945 3,850 9,852 38,476,855
신영와코루 (005800) 9,950 -50 -.5 10,110 10,390 9,840 10,446 103,948,040
풍산홀딩스 (005810) 27,500 -300 -1.08 27,500 27,800 27,200 32,185 887,880,875
원림 (005820) 13,030 -370 -2.76 13,400 13,400 13,030 366 4,814,420
DB손해보험 (005830) 88,600 300 .34 86,200 89,000 86,200 173,056 15,233,018,550
에스엘 (005850) 38,350 -550 -1.41 38,050 38,950 37,850 119,015 4,570,162,100
휴니드 (005870) 8,500 -220 -2.52 8,640 8,860 8,420 717,468 6,170,805,085
대한해운 (005880) 1,605 -46 -2.79 1,639 1,645 1,604 1,707,949 2,754,170,430
삼성전자 (005930) 57,800 -2400 -3.99 59,500 59,700 57,800 17,633,494 1,029,323,854,400
삼성전자우 (005935) 47,200 -2400 -4.84 48,850 48,950 47,200 2,004,937 95,923,104,836
NH투자증권 (005940) 14,020 -360 -2.5 14,130 14,300 13,940 533,832 7,477,166,010
NH투자증권우 (005945) 12,480 -250 -1.96 12,700 12,700 12,460 195,566 2,445,967,945
이수화학 (005950) 5,600 -300 -5.08 5,710 5,850 5,600 62,585 354,372,875
동부건설 (005960) 3,405 -55 -1.59 3,460 3,515 3,400 7,705 26,367,964
동부건설우 (005965) 17,420 -260 -1.47 17,660 17,660 17,420 102 1,787,480
동원산업 (006040) 34,700 -1000 -2.8 35,500 35,550 34,000 15,482 539,256,475
화승인더 (006060) 4,750 -30 -.63 4,740 4,815 4,635 169,359 801,435,630
사조오양 (006090) 8,080 -90 -1.1 8,120 8,180 8,020 5,187 42,159,000
삼아알미늄 (006110) 24,500 -1750 -6.67 25,600 25,900 24,050 53,504 1,317,661,475
SK디스커버리 (006120) 38,350 -400 -1.03 37,700 38,650 37,700 20,165 768,129,700
SK디스커버리우 (006125) 32,100 -650 -1.98 32,750 32,750 32,000 5,159 166,698,725
한국전자홀딩스 (006200) 666 -24 -3.48 691 692 657 117,194 78,147,252
제주은행 (006220) 7,550 -10 -.13 7,520 8,550 7,520 2,854,920 23,289,149,860
LS (006260) 105,200 -2700 -2.5 104,000 106,650 103,500 130,750 13,732,777,500
녹십자 (006280) 122,100 -2800 -2.24 123,100 123,200 119,700 35,713 4,333,981,600
대원전선 (006340) 2,630 -55 -2.05 2,600 2,680 2,600 1,202,078 3,167,293,871
대원전선우 (006345) 3,640 0 0 3,640 3,700 3,475 39,207 140,686,730
GS건설 (006360) 16,960 -160 -.93 17,010 17,150 16,850 342,758 5,812,250,240
대구백화점 (006370) 7,590 -450 -5.6 8,040 8,180 7,550 30,952 241,480,080
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,050 120 .86 13,950 14,050 13,900 4,826 67,420,715
삼성SDI (006400) 188,500 -10900 -5.47 195,700 196,500 188,500 564,094 107,483,116,950
삼성SDI우 (006405) 113,900 -6400 -5.32 119,000 119,300 113,700 10,070 1,157,139,650
인스코비 (006490) 1,307 -19 -1.43 1,287 1,325 1,260 427,962 554,784,202
대림통상 (006570) 2,475 60 2.48 2,400 2,480 2,400 7,705 18,673,805
대한유화 (006650) 90,500 -4500 -4.74 95,000 95,000 89,500 39,914 3,621,935,200
삼성공조 (006660) 14,850 -230 -1.53 14,780 15,790 14,620 532,066 8,020,805,165
영풍제지 (006740) 952 -20 -2.06 979 980 948 170,560 163,364,137
미래에셋증권 (006800) 9,170 -370 -3.88 9,370 9,370 9,150 541,054 4,984,916,870
미래에셋증권우 (006805) 4,395 -135 -2.98 4,510 4,525 4,390 80,839 358,493,779
미래에셋증권2우B (00680K) 4,050 -95 -2.29 4,140 4,140 4,035 285,328 1,159,002,955
AK홀딩스 (006840) 9,850 -240 -2.38 10,010 10,060 9,850 2,836 28,098,160
신송홀딩스 (006880) 6,600 -260 -3.79 6,800 6,830 6,560 107,406 714,501,410
태경케미컬 (006890) 11,390 -230 -1.98 11,500 11,610 11,200 30,518 344,802,990
우성 (006980) 14,470 -390 -2.62 14,820 14,820 14,470 1,511 21,994,390
GS리테일 (007070) 14,260 -420 -2.86 14,510 14,690 14,150 202,113 2,884,571,215
일신석재 (007110) 1,764 -158 -8.22 1,896 1,899 1,758 1,881,340 3,398,409,983
미래아이앤지 (007120) 787 17 2.21 765 796 765 138,984 108,240,084
사조산업 (007160) 34,300 600 1.78 34,300 34,300 32,900 8,626 286,194,900
벽산 (007210) 2,165 -10 -.46 2,155 2,175 2,117 246,283 528,368,169
한국특강 (007280) 1,635 -121 -6.89 1,756 1,766 1,635 99,916 170,195,370
오뚜기 (007310) 413,500 -2000 -.48 416,000 416,000 406,000 2,564 1,050,942,000
DN오토모티브 (007340) 20,600 -550 -2.6 20,800 21,000 20,500 29,257 605,841,825
에이프로젠 (007460) 718 -20 -2.71 723 728 712 1,988,110 1,425,965,105
샘표 (007540) 40,250 -1150 -2.78 40,900 41,250 39,000 2,311 93,094,225
일양약품 (007570) 9,880 -230 -2.27 10,100 10,100 9,830 49,101 486,959,635
일양약품우 (007575) 10,240 -250 -2.38 10,310 10,340 10,240 184 1,895,940
동방아그로 (007590) 5,970 -10 -.17 6,000 6,010 5,970 4,615 27,608,755
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 35,600 -2450 -6.44 36,800 37,000 35,600 948,066 34,390,172,900
국도화학 (007690) 29,300 -800 -2.66 30,050 30,050 29,250 5,661 167,149,475
F&F홀딩스 (007700) 12,050 -290 -2.35 12,070 12,370 12,050 12,887 156,016,145
코리아써키트 (007810) 10,500 -660 -5.91 10,880 11,000 10,470 75,184 800,609,670
코리아써우 (007815) 5,870 0 0 5,800 6,030 5,800 439 2,614,520
코리아써키트2우B (00781K) 5,290 -80 -1.49 5,300 5,400 5,290 155 826,940
서연 (007860) 7,270 -400 -5.22 7,480 7,490 7,260 233,301 1,712,018,695
TP (007980) 1,293 -36 -2.71 1,328 1,328 1,289 173,396 224,909,048
사조동아원 (008040) 1,013 -21 -2.03 1,034 1,034 998 551,860 558,255,656
대덕 (008060) 7,040 -110 -1.54 7,120 7,120 6,910 328,240 2,299,033,070
대덕1우 (00806K) 7,100 -10 -.14 7,100 7,100 6,960 203 1,433,620
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,020 -340 -6.34 5,440 5,440 5,000 99,566 509,090,915
NI스틸 (008260) 3,230 -90 -2.71 3,320 3,320 3,210 90,508 293,417,705
남선알미늄 (008350) 1,231 -46 -3.6 1,255 1,275 1,229 520,739 646,288,457
남선알미우 (008355) 13,500 -60 -.44 13,560 13,640 13,500 716 9,686,570
문배철강 (008420) 2,280 -115 -4.8 2,325 2,385 2,280 118,313 273,413,926
서흥 (008490) 13,940 -340 -2.38 14,440 14,440 13,760 12,915 180,136,590
일정실업 (008500) 10,850 -120 -1.09 11,000 11,000 10,540 6,008 65,534,305
윌비스 (008600) 507 117 30 507 507 458 20,102,694 9,936,774,931
아남전자 (008700) 1,415 -22 -1.53 1,400 1,429 1,389 327,573 461,114,593
율촌화학 (008730) 25,900 -1300 -4.78 27,150 27,150 24,900 108,801 2,777,916,050
호텔신라 (008770) 38,500 -1650 -4.11 39,700 39,850 38,100 282,401 10,889,815,200
호텔신라우 (008775) 32,250 -650 -1.98 32,600 33,700 32,150 3,984 129,780,425
금비 (008870) 53,500 -300 -.56 53,700 53,700 52,800 676 35,929,400
한미사이언스 (008930) 26,350 -1200 -4.36 26,900 27,400 26,200 119,234 3,168,970,600
동양철관 (008970) 1,087 -89 -7.57 1,174 1,227 1,069 51,650,063 58,997,158,629
KCTC (009070) 3,510 -140 -3.84 3,645 3,650 3,495 100,145 354,107,087
경인전자 (009140) 18,520 -240 -1.28 19,000 19,000 18,210 2,886 53,132,000
삼성전기 (009150) 129,100 -6800 -5 132,200 133,800 127,300 340,830 44,010,090,050
삼성전기우 (009155) 56,600 -2900 -4.87 58,900 58,900 56,500 9,101 521,340,050
SIMPAC (009160) 3,740 -50 -1.32 3,820 3,865 3,700 40,255 150,590,770
한솔로지스틱스 (009180) 2,105 -65 -3 2,170 2,180 2,105 133,859 284,791,123
대양금속 (009190) 1,397 -23 -1.62 1,405 1,425 1,343 128,381 175,743,347
무림페이퍼 (009200) 2,010 -35 -1.71 2,040 2,040 2,005 71,292 143,478,819
한샘 (009240) 40,850 -1950 -4.56 41,600 42,000 40,550 38,903 1,592,978,225
신원 (009270) 1,267 -35 -2.69 1,292 1,292 1,250 424,282 536,056,561
광동제약 (009290) 5,150 -290 -5.33 5,340 5,430 5,150 55,010 289,741,550
참엔지니어링 (009310) 304 -10 -3.18 314 314 298 150,650 45,292,691
아진전자부품 (009320) 1,001 -12 -1.18 1,007 1,030 998 55,632 55,949,795
태영건설 (009410) 2,555 -80 -3.04 2,600 2,730 2,520 308,049 809,331,938
태영건설우 (009415) 5,070 -300 -5.59 5,300 5,340 5,070 15,576 80,050,020
한올바이오파마 (009420) 27,450 -850 -3 27,500 28,000 26,200 392,234 10,727,544,675
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 71,800 -600 -.83 70,500 72,700 70,500 34,601 2,483,137,100
한창제지 (009460) 715 -15 -2.05 738 760 700 41,867 29,686,084
삼화전기 (009470) 29,700 -1350 -4.35 30,250 31,100 29,650 56,175 1,689,314,100
HD한국조선해양 (009540) 201,000 0 0 195,100 202,000 195,100 206,415 41,146,260,750
무림P&P (009580) 2,985 5 .17 2,960 3,125 2,945 837,722 2,539,178,117
모토닉 (009680) 9,040 -90 -.99 9,030 9,090 8,970 13,661 123,381,475
삼정펄프 (009770) 25,350 0 0 25,350 25,450 25,050 1,612 40,733,800
플레이그램 (009810) 306 -6 -1.92 311 318 303 174,432 53,805,016
한화솔루션 (009830) 18,410 -770 -4.01 18,750 19,000 18,220 1,230,521 22,607,509,760
한화솔루션우 (009835) 17,210 -670 -3.75 17,450 17,770 17,170 4,585 79,537,540
명신산업 (009900) 8,370 -450 -5.1 8,710 8,720 8,370 153,092 1,302,853,885
영원무역홀딩스 (009970) 89,500 -3800 -4.07 90,600 91,800 89,500 22,629 2,038,564,700
한국내화 (010040) 2,100 -30 -1.41 2,065 2,155 2,040 45,828 95,481,655
OCI홀딩스 (010060) 64,700 -5500 -7.83 68,000 69,500 63,700 153,725 10,033,238,650
한국무브넥스 (010100) 4,220 -85 -1.97 4,180 4,230 4,080 267,120 1,109,347,658
LS ELECTRIC (010120) 175,300 -4200 -2.34 175,100 179,300 173,100 308,333 54,122,776,450
고려아연 (010130) 778,000 12000 1.57 770,000 791,000 748,000 19,946 15,373,518,500
삼성중공업 (010140) 13,480 -350 -2.53 13,460 13,810 13,270 6,953,048 94,218,955,220
우진아이엔에스 (010400) 2,600 -110 -4.06 2,675 2,695 2,550 5,353 13,967,337
한솔PNS (010420) 1,558 359 29.94 1,558 1,558 1,558 640,582 998,026,756
에스엠벡셀 (010580) 1,202 -7 -.58 1,219 1,220 1,186 33,064 39,691,513
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 105,400 3400 3.33 99,500 107,400 99,500 438,295 46,252,567,150
진양폴리 (010640) 5,380 -220 -3.93 5,500 5,520 5,300 66,029 355,595,080
화천기계 (010660) 3,055 -90 -2.86 3,110 3,145 3,025 189,213 580,769,367
화신 (010690) 7,690 -540 -6.56 8,000 8,070 7,660 291,303 2,284,767,115
평화홀딩스 (010770) 5,230 -510 -8.89 5,430 5,500 5,170 547,110 2,910,693,030
아이에스동서 (010780) 16,200 -470 -2.82 16,500 16,660 16,110 39,836 648,473,440
퍼스텍 (010820) 3,390 -60 -1.74 3,435 3,445 3,340 326,005 1,102,986,489
S-Oil (010950) 56,100 -1200 -2.09 56,600 56,800 55,700 219,250 12,329,033,050
S-Oil우 (010955) 37,150 -350 -.93 37,350 37,550 37,050 3,741 139,098,100
삼호개발 (010960) 3,030 0 0 3,030 3,030 3,010 18,820 56,802,520
진원생명과학 (011000) 1,996 -24 -1.19 2,020 2,020 1,975 235,002 468,892,838
LG이노텍 (011070) 159,900 -5500 -3.33 161,700 162,000 157,200 116,732 18,586,478,000
에넥스 (011090) 514 -2 -.39 511 517 497 208,875 105,180,183
CJ씨푸드 (011150) 3,045 -90 -2.87 3,095 3,135 2,980 336,711 1,027,112,007
CJ씨푸드1우 (011155) 19,020 -1180 -5.84 19,050 23,500 18,700 41,113 867,166,520
롯데케미칼 (011170) 65,400 -2400 -3.54 67,000 67,000 64,000 205,738 13,436,384,700
HMM (011200) 19,560 -110 -.56 19,400 19,840 19,130 1,622,658 31,729,471,005
현대위아 (011210) 44,200 -1900 -4.12 44,750 45,200 43,900 76,549 3,406,098,275
삼화전자 (011230) 4,285 -115 -2.61 4,490 4,490 4,210 139,518 599,675,950
태림포장 (011280) 1,924 -86 -4.28 1,997 1,997 1,920 229,298 443,813,810
성안머티리얼스 (011300) 613 -33 -5.11 636 673 603 954,142 608,065,449
유니켐 (011330) 1,396 82 6.24 1,314 1,445 1,286 414,991 569,009,440
부산산업 (011390) 64,400 -3800 -5.57 66,400 66,700 63,800 7,952 515,805,500
갤럭시아에스엠 (011420) 1,850 -103 -5.27 1,920 1,950 1,826 280,833 525,837,565
한농화성 (011500) 14,520 -680 -4.47 14,900 15,050 14,460 123,526 1,808,978,780
와이투솔루션 (011690) 2,090 -160 -7.11 2,190 2,200 2,080 331,352 702,740,128
한신기계 (011700) 2,735 -120 -4.2 2,790 2,790 2,715 115,621 318,121,320
현대코퍼레이션 (011760) 21,900 -500 -2.23 22,200 22,600 21,750 23,583 519,270,150
금호석유 (011780) 120,700 -3000 -2.43 122,500 123,700 119,100 151,611 18,312,176,200
금호석유우 (011785) 52,900 -1300 -2.4 53,900 53,900 52,300 3,759 198,053,200
SKC (011790) 102,900 -7100 -6.45 106,200 107,300 101,500 443,219 46,233,616,100
STX (011810) 3,565 -155 -4.17 3,650 3,750 3,560 59,807 215,661,113
신성이엔지 (011930) 1,133 -45 -3.82 1,178 1,178 1,131 526,222 603,093,622
DB (012030) 1,211 -40 -3.2 1,226 1,250 1,210 212,444 258,777,026
영흥 (012160) 391 -11 -2.74 398 406 390 85,244 33,642,238
아센디오 (012170) 3,730 -190 -4.85 3,760 4,100 3,620 530,388 2,030,417,365
계양전기 (012200) 1,420 -4 -.28 1,408 1,424 1,402 17,650 24,900,395
계양전기우 (012205) 3,375 60 1.81 3,390 3,390 3,270 299 997,545
영화금속 (012280) 778 -3 -.38 786 798 766 93,775 72,778,781
경동인베스트 (012320) 60,000 -1600 -2.6 61,100 61,200 59,600 5,873 352,959,750
현대모비스 (012330) 260,500 -7000 -2.62 264,000 265,500 258,500 179,462 46,834,130,000
한화에어로스페이스 (012450) 627,000 -3000 -.48 605,000 638,000 603,000 305,291 191,512,998,500
더존비즈온 (012510) 55,100 -1800 -3.16 55,900 55,900 53,500 230,832 12,665,771,900
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,915 -65 -2.18 2,980 2,980 2,870 54,803 159,118,829
HDC (012630) 14,890 140 .95 14,750 14,900 14,300 214,382 3,173,779,150
모나리자 (012690) 2,700 -50 -1.82 2,700 2,965 2,685 1,265,297 3,555,058,160
에스원 (012750) 64,400 -100 -.16 63,800 64,400 62,700 29,307 1,865,650,350
대창 (012800) 1,282 -57 -4.26 1,326 1,329 1,279 1,277,118 1,652,162,998
세우글로벌 (013000) 1,217 -45 -3.57 1,263 1,263 1,213 18,833 22,973,823
일성건설 (013360) 3,225 -125 -3.73 3,190 3,415 3,050 1,607,648 5,244,410,787
화승코퍼레이션 (013520) 1,621 -59 -3.51 1,659 1,659 1,620 32,066 52,446,842
디와이 (013570) 3,790 -145 -3.68 3,890 3,930 3,790 46,516 177,724,644
계룡건설 (013580) 12,800 -260 -1.99 13,120 13,120 12,750 12,234 156,986,005
까뮤이앤씨 (013700) 1,150 -13 -1.12 1,151 1,162 1,122 90,864 103,176,915
지엠비코리아 (013870) 3,755 -10 -.27 3,705 3,775 3,675 7,903 29,301,280
지누스 (013890) 19,900 -650 -3.16 20,150 20,550 19,810 61,210 1,220,508,355
한익스프레스 (014130) 3,310 0 0 3,350 3,360 3,170 20,247 65,961,845
대영포장 (014160) 1,260 -55 -4.18 1,301 1,301 1,257 729,471 926,884,065
금강공업 (014280) 4,300 -640 -12.96 4,935 5,140 4,300 5,475,915 26,260,744,334
금강공업우 (014285) 6,630 -370 -5.29 6,990 6,990 6,530 8,167 54,577,250
영보화학 (014440) 4,300 -110 -2.49 4,350 4,365 4,190 70,272 297,320,915
극동유화 (014530) 3,320 5 .15 3,325 3,420 3,300 228,894 769,938,032
태경비케이 (014580) 4,475 -425 -8.67 4,750 4,970 4,475 1,450,857 6,855,124,424
한솔케미칼 (014680) 118,300 -3000 -2.47 117,500 120,600 116,600 42,489 5,033,835,000
사조씨푸드 (014710) 4,710 -260 -5.23 4,880 4,880 4,700 78,513 373,970,863
HL D&I (014790) 2,190 -25 -1.13 2,205 2,205 2,160 41,701 90,772,527
동원시스템즈 (014820) 32,650 -1750 -5.09 34,450 34,450 32,050 36,858 1,193,758,525
동원시스템즈우 (014825) 17,250 -650 -3.63 17,970 17,970 17,200 1,328 22,850,860
유니드 (014830) 71,100 -2600 -3.53 73,500 73,500 71,000 18,651 1,336,159,750
성문전자 (014910) 1,085 -28 -2.52 1,115 1,141 1,084 56,122 61,953,891
성문전자우 (014915) 4,400 -10 -.23 4,410 4,500 4,400 3,958 17,715,030
인디에프 (014990) 705 -15 -2.08 720 730 696 161,077 113,679,687
이스타코 (015020) 1,514 -48 -3.07 1,558 1,617 1,426 2,340,174 3,588,198,288
대창단조 (015230) 4,730 -165 -3.37 4,895 4,895 4,725 92,582 441,473,413
에이엔피 (015260) 466 -9 -1.89 475 475 465 34,274 16,087,619
예스코홀딩스 (015360) 45,950 100 .22 45,850 45,950 45,000 5,460 248,159,625
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,650 -450 -2.04 21,750 21,850 21,250 1,201,635 25,903,414,550
일진홀딩스 (015860) 3,545 -50 -1.39 3,570 3,595 3,510 43,158 152,655,740
태경산업 (015890) 4,720 -75 -1.56 4,795 4,795 4,710 32,413 153,170,612
대현 (016090) 1,994 -21 -1.04 2,000 2,015 1,971 82,068 163,165,168
삼성증권 (016360) 45,250 -600 -1.31 45,150 45,350 44,750 194,824 8,786,485,675
KG스틸 (016380) 5,860 -290 -4.72 6,100 6,110 5,860 125,692 746,783,900
한세예스24홀딩스 (016450) 3,765 -110 -2.84 3,915 3,915 3,740 52,711 199,780,412
환인제약 (016580) 11,140 -270 -2.37 11,360 11,360 11,140 22,304 250,967,340
신대양제지 (016590) 6,900 -40 -.58 6,830 7,240 6,750 42,019 293,499,975
DB금융투자 (016610) 5,340 -110 -2.02 5,380 5,410 5,270 75,237 399,986,720
대성홀딩스 (016710) 6,950 -70 -1 7,020 7,020 6,880 21,466 148,764,720
두올 (016740) 3,015 -40 -1.31 3,080 3,080 2,960 95,758 287,568,305
퍼시스 (016800) 41,800 -50 -.12 41,400 42,000 41,400 217 9,080,800
웅진 (016880) 817 -14 -1.68 831 843 800 267,551 219,261,925
광명전기 (017040) 1,263 -37 -2.85 1,294 1,310 1,250 111,073 141,432,143
명문제약 (017180) 1,548 -41 -2.58 1,550 1,589 1,548 111,847 174,834,280
우신시스템 (017370) 5,720 -270 -4.51 5,810 5,970 5,720 72,228 417,534,850
서울가스 (017390) 48,700 -150 -.31 48,800 48,900 48,500 2,199 106,944,025
수산중공업 (017550) 1,757 -34 -1.9 1,777 1,786 1,738 77,629 136,435,756
SK텔레콤 (017670) 55,500 -200 -.36 55,500 55,700 54,900 494,539 27,380,143,700
현대엘리베이 (017800) 54,100 -1100 -1.99 54,000 54,700 53,400 78,867 4,253,850,250
풀무원 (017810) 15,350 -400 -2.54 15,570 15,570 15,060 91,005 1,391,232,710
DS단석 (017860) 22,900 -2300 -9.13 24,550 24,800 22,900 282,236 6,700,205,100
광전자 (017900) 1,700 -33 -1.9 1,712 1,735 1,659 77,988 131,767,487
E1 (017940) 59,100 -900 -1.5 59,100 59,900 58,900 10,881 643,984,750
한국카본 (017960) 13,540 -90 -.66 13,400 13,820 13,340 318,943 4,337,079,205
애경산업 (018250) 13,040 -560 -4.12 13,530 14,100 12,950 50,312 663,933,490
삼성에스디에스 (018260) 116,200 -2400 -2.02 118,100 118,100 116,000 132,533 15,446,012,550
조일알미늄 (018470) 1,490 -69 -4.43 1,557 1,557 1,490 357,247 539,455,604
동원금속 (018500) 1,595 -95 -5.62 1,636 1,680 1,552 986,101 1,586,235,926
SK가스 (018670) 247,000 8000 3.35 237,000 247,000 233,500 22,284 5,339,477,000
한온시스템 (018880) 3,635 -120 -3.2 3,700 3,800 3,625 947,547 3,463,654,452
신풍제약 (019170) 7,460 -130 -1.71 7,350 7,570 7,340 99,646 741,185,565
신풍제약우 (019175) 11,410 -370 -3.14 11,300 11,500 11,300 2,079 23,559,730
티에이치엔 (019180) 2,980 -45 -1.49 2,975 3,025 2,955 75,642 224,933,437
세아특수강 (019440) 13,080 -20 -.15 13,200 13,200 12,970 3,184 41,564,170
엑시큐어하이트론 (019490) 714 0 0 714 724 681 890,755 624,237,047
대교 (019680) 2,085 -40 -1.88 2,120 2,120 2,080 14,846 31,120,515
대교우B (019685) 1,267 -1 -.08 1,268 1,275 1,251 19,387 24,529,046
한섬 (020000) 15,310 -280 -1.8 15,570 15,570 15,210 21,092 322,784,995
키다리스튜디오 (020120) 3,135 0 0 3,050 3,135 3,030 87,318 267,086,375
롯데에너지머티리얼즈 (020150) 22,450 -1600 -6.65 23,600 23,600 22,450 134,339 3,057,635,450
아시아나항공 (020560) 9,950 -310 -3.02 10,130 10,130 9,950 99,391 997,323,765
일진디스플 (020760) 786 -6 -.76 784 798 776 24,400 19,183,405
서원 (021050) 1,187 -45 -3.65 1,219 1,219 1,181 293,377 352,142,177
코웨이 (021240) 81,000 -4000 -4.71 83,000 84,400 79,300 264,180 21,409,803,250
세원정공 (021820) 7,740 -120 -1.53 7,860 7,860 7,660 11,521 88,834,260
포스코DX (022100) 24,400 -900 -3.56 24,700 25,100 23,950 1,012,894 24,685,579,625
삼원강재 (023000) 2,330 -20 -.85 2,350 2,355 2,315 14,125 32,910,103
MH에탄올 (023150) 4,900 -100 -2 4,855 4,995 4,855 4,842 23,821,845
한국종합기술 (023350) 4,955 -265 -5.08 5,170 5,190 4,955 119,864 602,503,690
동남합성 (023450) 33,500 250 .75 33,200 33,500 32,750 934 30,999,700
롯데쇼핑 (023530) 60,600 -2900 -4.57 62,800 62,900 60,100 75,308 4,599,354,300
다우기술 (023590) 19,740 -190 -.95 19,850 19,900 19,530 57,929 1,141,724,785
인지컨트롤스 (023800) 5,590 -200 -3.45 5,730 5,790 5,590 40,937 231,077,250
인팩 (023810) 5,620 0 0 5,410 5,620 5,410 15,878 87,252,100
에쓰씨엔지니어링 (023960) 1,220 -36 -2.87 1,256 1,265 1,220 94,524 117,238,272
WISCOM (024070) 1,808 -57 -3.06 1,865 1,865 1,705 3,861 7,078,777
디씨엠 (024090) 11,950 -130 -1.08 12,140 12,140 11,750 3,512 41,701,050
기업은행 (024110) 14,220 -320 -2.2 14,420 14,430 14,210 1,459,126 20,835,432,745
콜마홀딩스 (024720) 9,720 730 8.12 8,880 11,200 8,650 9,071,696 93,590,251,395
대원화성 (024890) 881 -17 -1.89 897 898 840 164,624 140,131,967
덕양산업 (024900) 2,675 -80 -2.9 2,740 2,755 2,665 56,781 152,986,873
KPX케미칼 (025000) 42,850 -550 -1.27 43,100 43,350 42,800 3,702 159,181,125
SJM홀딩스 (025530) 3,045 -90 -2.87 3,135 3,135 3,045 18,392 56,322,647
한국단자 (025540) 66,900 -1100 -1.62 67,100 68,100 65,500 40,054 2,690,879,300
미래산업 (025560) 763 -11 -1.42 774 774 740 312,497 238,128,353
제이준코스메틱 (025620) 4,460 -140 -3.04 4,595 4,595 4,225 140,976 627,797,994
한솔홈데코 (025750) 806 -34 -4.05 837 837 800 543,815 439,422,799
이구산업 (025820) 4,730 -450 -8.69 5,050 5,110 4,650 1,678,418 8,177,088,034
남해화학 (025860) 6,210 -310 -4.75 6,460 6,460 6,190 363,369 2,286,168,160
한국주강 (025890) 1,727 -4 -.23 1,731 1,731 1,715 11,475 19,793,565
스틱인베스트먼트 (026890) 8,550 -580 -6.35 9,100 9,950 8,330 345,263 3,047,801,800
부국철강 (026940) 2,280 -50 -2.15 2,330 2,415 2,245 49,746 113,699,115
동서 (026960) 26,650 -1550 -5.5 27,900 27,900 25,550 143,522 3,803,565,475
BGF (027410) 3,400 -50 -1.45 3,450 3,450 3,370 25,272 85,823,990
마니커 (027740) 858 -27 -3.05 889 889 856 136,321 118,175,630
한국제지 (027970) 770 -15 -1.91 751 786 751 70,398 53,846,469
삼성E&A (028050) 19,780 -90 -.45 19,540 19,780 19,220 1,210,914 23,652,584,700
동아지질 (028100) 12,930 -110 -.84 13,010 13,130 12,820 14,522 188,600,780
삼성물산 (028260) 116,900 -3000 -2.5 118,100 118,700 116,300 353,978 41,423,400,600
삼성물산우B (02826K) 87,200 -1600 -1.8 88,400 88,500 87,200 2,029 178,149,950
팬오션 (028670) 3,375 0 0 3,330 3,415 3,300 1,617,679 5,443,728,189
케이씨 (029460) 17,740 -100 -.56 17,830 17,830 17,300 6,961 122,152,430
신도리코 (029530) 37,600 -150 -.4 37,550 37,950 37,200 11,034 414,094,450
삼성카드 (029780) 40,050 -500 -1.23 40,450 40,450 39,700 97,606 3,896,892,175
제일기획 (030000) 18,020 60 .33 17,900 18,040 17,780 267,092 4,787,440,730
NICE평가정보 (030190) 11,660 -240 -2.02 11,750 11,870 11,590 56,068 660,508,195
KT (030200) 49,600 -250 -.5 49,300 49,800 48,850 296,509 14,666,171,127
다올투자증권 (030210) 3,485 15 .43 3,450 3,640 3,355 532,176 1,882,965,538
교보증권 (030610) 5,790 -170 -2.85 5,850 5,930 5,770 126,344 736,188,620
동원수산 (030720) 4,725 -205 -4.16 4,770 4,985 4,715 12,904 61,619,340
서울보증보험 (031210) 33,950 -800 -2.3 34,150 35,250 33,750 497,398 17,050,289,825
신세계인터내셔날 (031430) 9,460 -500 -5.02 9,870 9,890 9,380 247,111 2,354,436,910
신세계푸드 (031440) 29,400 -1600 -5.16 30,000 31,000 29,250 20,140 595,115,325
콤텍시스템 (031820) 580 5 .87 570 594 566 234,935 136,682,578
롯데관광개발 (032350) 7,990 20 .25 7,930 8,080 7,710 327,844 2,609,329,590
황금에스티 (032560) 5,020 10 .2 5,000 5,050 4,900 39,538 198,211,085
LG유플러스 (032640) 10,300 -70 -.68 10,300 10,310 10,150 813,812 8,343,306,225
삼성생명 (032830) 82,900 -2400 -2.81 84,400 84,600 82,400 306,623 25,440,582,800
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 12,020 -280 -2.28 11,710 12,500 11,710 92,674 1,116,897,275
체시스 (033250) 1,026 -56 -5.18 1,079 1,079 1,025 439,442 454,297,310
유나이티드제약 (033270) 19,450 -300 -1.52 19,440 19,700 19,150 26,782 520,666,410
SJG세종 (033530) 4,000 -155 -3.73 4,155 4,155 3,860 77,304 306,512,364
KT&G (033780) 101,100 -1600 -1.56 101,600 102,200 100,100 289,959 29,311,497,150
무학 (033920) 6,450 -30 -.46 6,480 6,500 6,350 43,964 282,259,470
두산에너빌리티 (034020) 23,450 -900 -3.7 23,450 23,850 23,300 4,304,162 101,047,107,250
SBS (034120) 17,350 -780 -4.3 17,850 17,950 17,350 59,927 1,053,599,995
LG디스플레이 (034220) 8,810 -300 -3.29 9,040 9,040 8,810 1,587,799 14,081,167,375
파라다이스 (034230) 10,930 -70 -.64 11,000 11,040 10,730 287,737 3,143,172,920
NICE (034310) 10,970 -150 -1.35 11,050 11,050 10,930 13,860 152,304,675
인천도시가스 (034590) 24,400 -300 -1.21 24,700 24,700 24,350 4,642 113,318,550
SK (034730) 129,600 -7400 -5.4 131,800 131,800 129,400 228,671 29,703,844,350
SK우 (03473K) 117,100 -5900 -4.8 116,700 118,600 116,100 2,425 283,700,100
한국토지신탁 (034830) 992 -3 -.3 995 996 989 252,831 250,610,665
HS애드 (035000) 6,660 -40 -.6 6,700 6,740 6,620 22,334 149,024,375
백산 (035150) 14,700 -50 -.34 14,510 14,820 14,380 66,191 970,327,890
강원랜드 (035250) 16,660 -90 -.54 16,720 16,740 16,400 832,506 13,837,627,630
NAVER (035420) 191,000 -3700 -1.9 191,400 192,100 189,200 668,750 127,534,776,450
신세계 I&C (035510) 11,820 -500 -4.06 12,170 12,170 11,780 90,429 1,072,524,365
카카오 (035720) 39,100 -2050 -4.98 40,250 40,700 39,100 1,711,143 67,862,424,800
콘텐트리중앙 (036420) 7,910 -230 -2.83 8,050 8,120 7,910 29,155 232,065,595
한국가스공사 (036460) 35,650 400 1.13 34,600 36,100 34,500 361,868 12,857,230,950
SNT홀딩스 (036530) 31,850 -250 -.78 32,400 32,400 30,950 47,969 1,508,620,925
엔씨소프트 (036570) 149,400 -9700 -6.1 157,500 158,200 148,900 158,978 23,975,322,300
팜스코 (036580) 2,020 -35 -1.7 2,070 2,070 1,997 21,277 42,702,811
YG PLUS (037270) 4,990 -130 -2.54 5,070 5,230 4,975 1,137,871 5,774,905,986
LG헬로비전 (037560) 2,260 -90 -3.83 2,335 2,335 2,260 167,698 381,642,381
광주신세계 (037710) 27,300 -450 -1.62 27,750 27,750 26,950 41,709 1,135,479,750
하나투어 (039130) 53,800 -400 -.74 53,100 54,100 52,500 37,683 2,009,193,000
키움증권 (039490) 126,900 -2800 -2.16 127,800 130,000 125,800 87,377 11,133,699,800
HDC랩스 (039570) 8,040 -60 -.74 8,100 8,100 7,870 23,918 190,186,595
상신브레이크 (041650) 2,945 -30 -1.01 2,970 2,975 2,895 44,045 128,963,536
한화오션 (042660) 67,100 100 .15 64,900 69,100 64,600 2,457,580 164,916,093,650
HD현대인프라코어 (042670) 8,420 -300 -3.44 8,510 8,570 8,360 950,024 8,005,530,885
한미반도체 (042700) 68,200 -8300 -10.85 73,100 74,000 68,000 2,451,138 169,717,611,700
주연테크 (044380) 320 0 0 320 320 315 61,891 19,638,703
KSS해운 (044450) 8,570 -60 -.7 8,630 8,660 8,490 29,521 252,350,335
코스맥스비티아이 (044820) 10,330 -110 -1.05 10,440 10,440 10,270 38,083 392,316,510
대우건설 (047040) 3,150 -60 -1.87 3,160 3,185 3,130 809,936 2,558,750,290
포스코인터내셔널 (047050) 49,250 -1950 -3.81 49,950 50,300 48,850 562,475 27,723,842,600
유니온머티리얼 (047400) 1,948 -34 -1.72 1,984 2,105 1,948 331,815 666,191,335
한국항공우주 (047810) 75,000 300 .4 72,700 76,600 71,400 1,374,714 102,011,072,200
동원F&B (049770) 32,100 -950 -2.87 32,700 32,700 31,800 26,950 866,366,700
우진플라임 (049800) 2,020 10 .5 2,010 2,050 1,993 12,671 25,586,966
한전KPS (051600) 41,800 -50 -.12 41,300 41,950 41,300 98,405 4,105,589,575
진양화학 (051630) 3,190 -175 -5.2 3,335 3,335 3,080 92,058 295,216,320
LG생활건강 (051900) 312,500 -19000 -5.73 328,000 330,000 311,000 67,361 21,216,144,500
LG생활건강우 (051905) 121,700 -7000 -5.44 127,200 127,400 120,600 10,520 1,288,134,350
LG화학 (051910) 245,000 -14000 -5.41 251,500 253,500 243,500 376,594 93,046,037,000
LG화학우 (051915) 115,300 -4800 -4 117,000 117,300 114,000 44,656 5,158,901,900
한전기술 (052690) 57,500 -1400 -2.38 57,300 57,800 56,700 111,762 6,388,001,900
스카이라이프 (053210) 4,510 -45 -.99 4,520 4,555 4,445 25,534 114,222,507
한미글로벌 (053690) 14,940 -490 -3.18 15,050 15,300 14,900 42,979 645,184,855
테이팩스 (055490) 12,700 -430 -3.27 13,130 13,130 12,660 13,068 168,108,830
신한지주 (055550) 47,050 -750 -1.57 47,000 47,450 46,550 1,352,535 63,662,712,150
현대홈쇼핑 (057050) 49,400 250 .51 49,300 49,450 48,500 12,573 617,449,575
포스코스틸리온 (058430) 37,500 -1600 -4.09 38,400 38,550 37,450 34,064 1,287,677,375
세아홀딩스 (058650) 94,500 1300 1.39 92,900 94,500 92,700 79 7,380,100
다스코 (058730) 2,810 -40 -1.4 2,820 2,860 2,760 118,355 330,371,510
KTcs (058850) 2,470 -40 -1.59 2,510 2,510 2,455 160,721 397,955,195
KTis (058860) 2,425 -45 -1.82 2,455 2,455 2,400 164,080 396,107,397
HL홀딩스 (060980) 34,550 -700 -1.99 35,200 35,200 34,450 16,836 582,292,100
산일전기 (062040) 51,400 -3500 -6.38 53,100 53,400 51,100 327,526 17,026,746,300
종근당바이오 (063160) 19,890 -310 -1.53 20,300 20,300 19,710 6,445 128,284,925
현대로템 (064350) 105,000 3300 3.24 99,300 106,200 99,300 1,347,699 140,160,882,150
LG씨엔에스 (064400) 49,000 -800 -1.61 48,750 49,750 48,750 220,463 10,847,880,425
SNT모티브 (064960) 25,800 -900 -3.37 26,000 26,500 25,750 46,318 1,200,821,675
LG전자 (066570) 77,200 -2800 -3.5 78,300 78,400 77,100 527,303 40,864,798,750
LG전자우 (066575) 37,800 -1000 -2.58 38,400 38,400 37,500 20,657 777,404,375
엘앤에프 (066970) 59,800 -4900 -7.57 62,200 62,300 59,300 417,374 25,078,670,350
세이브존I&C (067830) 2,175 -40 -1.81 2,215 2,215 2,170 9,335 20,356,725
셀트리온 (068270) 169,000 -8100 -4.57 174,900 175,800 168,700 617,453 105,505,378,200
삼성출판사 (068290) 14,420 -420 -2.83 14,680 14,940 14,200 9,135 132,256,410
TKG휴켐스 (069260) 15,700 -250 -1.57 15,850 15,930 15,510 62,864 981,792,385
대호에이엘 (069460) 1,525 13 .86 1,505 1,525 1,486 666,469 1,005,809,381
대웅제약 (069620) 113,000 -3500 -3 116,200 116,200 111,500 18,348 2,063,664,100
한세엠케이 (069640) 1,106 -20 -1.78 1,126 1,126 1,105 16,694 18,553,865
DSR제강 (069730) 3,275 -110 -3.25 3,365 3,365 3,270 20,021 65,950,375
현대백화점 (069960) 59,900 300 .5 60,800 60,800 57,700 130,981 7,818,959,250
모나용평 (070960) 3,565 -135 -3.65 3,600 3,830 3,510 147,667 528,714,425
한국금융지주 (071050) 73,000 -1700 -2.28 73,900 74,400 72,300 108,149 7,881,189,650
한국금융지주우 (071055) 54,600 -1600 -2.85 55,600 55,900 54,200 27,045 1,482,672,500
하이스틸 (071090) 3,515 -150 -4.09 3,550 3,680 3,475 661,719 2,354,940,616
지역난방공사 (071320) 49,550 -750 -1.49 49,850 50,000 49,050 34,111 1,687,964,700
롯데하이마트 (071840) 7,040 -170 -2.36 7,190 7,200 6,940 34,421 241,799,970
코아스 (071950) 8,870 -10 -.11 8,880 8,990 8,700 5,858 51,448,710
HD현대마린엔진 (071970) 26,500 950 3.72 24,900 26,800 24,900 500,618 13,174,301,300
유엔젤 (072130) 5,150 0 0 4,940 5,150 4,845 105,927 530,275,485
농심홀딩스 (072710) 64,900 -1100 -1.67 64,800 65,800 64,100 5,628 364,152,450
금호타이어 (073240) 4,735 -115 -2.37 4,790 4,790 4,675 440,465 2,078,933,465
이엔플러스 (074610) 545 -7 -1.27 556 559 521 613,730 327,683,716
새론오토모티브 (075180) 3,310 -40 -1.19 3,360 3,370 3,255 8,467 27,885,365
세진중공업 (075580) 6,580 -210 -3.09 6,650 6,880 6,570 279,686 1,860,534,110
유니퀘스트 (077500) 5,220 -250 -4.57 5,360 5,450 5,160 178,905 938,798,135
STX엔진 (077970) 20,800 350 1.71 19,920 20,900 19,800 225,080 4,613,433,995
텔코웨어 (078000) 8,760 -30 -.34 8,790 8,960 8,610 12,219 106,802,450
에이블씨엔씨 (078520) 6,400 -250 -3.76 6,630 6,630 6,310 112,018 714,865,970
GS (078930) 36,800 -500 -1.34 37,050 37,050 36,650 261,518 9,630,845,325
GS우 (078935) 36,200 -300 -.82 36,500 38,300 36,000 7,877 285,720,050
CJ CGV (079160) 4,425 -250 -5.35 4,640 4,645 4,420 300,613 1,355,373,904
현대리바트 (079430) 6,910 -130 -1.85 7,150 7,150 6,900 26,448 183,385,825
LIG넥스원 (079550) 248,000 5000 2.06 235,500 249,500 235,500 144,978 35,690,927,000
전진건설로봇 (079900) 40,900 -1150 -2.73 41,750 42,850 40,700 136,791 5,688,805,025
휴비스 (079980) 2,560 -110 -4.12 2,635 2,665 2,530 88,576 227,396,603
일진다이아 (081000) 10,780 -260 -2.36 10,510 11,010 10,510 13,879 148,842,630
휠라홀딩스 (081660) 37,950 -1100 -2.82 38,200 38,400 37,600 200,966 7,635,023,550
동양생명 (082640) 5,110 -10 -.2 5,110 5,180 5,000 125,958 640,880,865
한화엔진 (082740) 21,250 300 1.43 20,300 21,550 20,300 993,223 21,089,957,025
그린케미칼 (083420) 5,550 -260 -4.48 5,660 5,800 5,520 116,411 654,489,590
대한제강 (084010) 15,450 -230 -1.47 15,530 15,540 15,210 25,542 391,758,065
동양고속 (084670) 6,920 -20 -.29 6,940 6,940 6,750 929 6,371,215
이월드 (084680) 1,270 25 2.01 1,222 1,480 1,221 5,651,233 7,638,582,350
대상홀딩스 (084690) 11,080 -1040 -8.58 11,990 12,060 11,040 633,703 7,257,329,975
대상홀딩스우 (084695) 21,750 -1000 -4.4 22,050 22,050 21,500 12,703 275,379,550
TBH글로벌 (084870) 1,157 -8 -.69 1,164 1,164 1,115 16,065 18,480,829
엔케이 (085310) 799 -25 -3.03 815 819 790 193,059 154,122,976
미래에셋생명 (085620) 4,470 15 .34 4,405 4,470 4,310 22,599 99,693,405
현대글로비스 (086280) 112,400 -2400 -2.09 112,500 114,500 112,100 155,261 17,489,352,900
하나금융지주 (086790) 59,600 -1700 -2.77 60,200 60,600 59,300 805,310 48,160,388,400
이리츠코크렙 (088260) 4,280 -25 -.58 4,305 4,305 4,270 28,823 123,531,106
한화생명 (088350) 2,545 -25 -.97 2,520 2,570 2,505 914,009 2,321,568,774
진도 (088790) 1,738 -8 -.46 1,746 1,746 1,659 13,936 23,987,371
맥쿼리인프라 (088980) 10,870 -80 -.73 10,950 10,950 10,830 702,558 7,642,736,950
HDC현대EP (089470) 3,405 -60 -1.73 3,465 3,465 3,385 12,427 42,227,840
제주항공 (089590) 6,730 -90 -1.32 6,820 6,860 6,710 104,266 703,601,315
롯데렌탈 (089860) 28,300 -200 -.7 28,300 28,500 28,000 33,880 958,519,600
평화산업 (090080) 1,053 -19 -1.77 1,056 1,060 1,024 522,445 542,481,102
노루페인트 (090350) 7,430 -170 -2.24 7,580 7,590 7,400 52,196 389,108,360
노루페인트우 (090355) 12,800 0 0 12,800 12,900 12,800 43 551,880
메타랩스 (090370) 1,445 -24 -1.63 1,456 1,456 1,417 21,646 30,885,218
아모레퍼시픽 (090430) 101,400 -3100 -2.97 103,000 103,400 99,700 551,781 55,763,851,800
아모레퍼시픽우 (090435) 33,300 -850 -2.49 34,000 34,400 33,200 24,338 814,857,375
비에이치 (090460) 13,680 -550 -3.87 13,880 14,110 13,640 186,070 2,566,453,985
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,115 -65 -2.98 2,155 2,175 2,100 685,986 1,455,854,460
디아이씨 (092200) 4,050 -495 -10.89 4,450 4,450 4,050 474,399 1,994,157,180
KEC (092220) 716 -33 -4.41 740 745 714 671,381 483,822,901
KPX홀딩스 (092230) 54,700 0 0 54,900 54,900 53,900 1,931 104,632,200
기신정기 (092440) 2,220 -105 -4.52 2,320 2,330 2,210 57,248 128,802,505
동양피스톤 (092780) 4,535 -15 -.33 4,500 4,655 4,465 4,612 20,732,305
넥스틸 (092790) 12,160 -510 -4.03 12,380 12,840 12,100 673,112 8,339,917,490
LF (093050) 14,490 -170 -1.16 14,650 14,660 14,380 29,429 426,101,400
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,495 150 6.4 2,275 2,700 2,225 17,789,651 44,769,881,395
후성 (093370) 4,510 -200 -4.25 4,590 4,705 4,475 392,194 1,782,652,096
효성ITX (094280) 11,770 -50 -.42 11,820 11,820 11,760 6,166 72,587,210
맵스리얼티1 (094800) 4,185 -65 -1.53 4,250 4,250 4,185 48,563 204,483,055
AJ네트웍스 (095570) 3,680 -10 -.27 3,660 3,690 3,600 66,346 242,205,578
웅진씽크빅 (095720) 1,465 -49 -3.24 1,514 1,514 1,465 113,869 169,298,460
JW홀딩스 (096760) 2,970 -40 -1.33 3,015 3,015 2,905 59,554 174,720,298
SK이노베이션 (096770) 112,400 -8600 -7.11 118,500 119,300 111,600 322,282 36,853,416,650
SK이노베이션우 (096775) 74,200 -2000 -2.62 76,200 76,200 74,000 1,318 98,086,950
HJ중공업 (097230) 5,900 -250 -4.07 6,130 6,180 5,860 793,098 4,753,468,085
엠씨넥스 (097520) 23,350 -650 -2.71 23,650 23,650 23,150 31,378 732,254,100
CJ제일제당 (097950) 246,500 -8000 -3.14 251,500 251,500 245,500 47,600 11,789,195,250
CJ제일제당 우 (097955) 132,900 -2600 -1.92 135,500 135,500 131,500 2,754 366,571,450
SK오션플랜트 (100090) 12,250 -650 -5.04 12,900 12,900 12,210 211,971 2,619,853,430
비상교육 (100220) 4,570 -45 -.98 4,660 4,660 4,495 14,192 64,557,380
진양홀딩스 (100250) 2,990 -10 -.33 3,000 3,000 2,955 46,450 138,082,832
SNT에너지 (100840) 31,200 1500 5.05 29,500 31,750 28,800 275,496 8,587,966,475
인바이오젠 (101140) 7,250 -60 -.82 7,310 7,400 7,040 7,162 51,370,880
해태제과식품 (101530) 6,520 -130 -1.95 6,740 6,740 6,500 89,288 589,363,135
동성케미컬 (102260) 3,635 -75 -2.02 3,700 3,705 3,620 53,515 195,372,699
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,210 -380 -3.28 11,500 11,570 11,020 49,021 549,223,220
풍산 (103140) 62,000 400 .65 60,500 62,600 59,900 204,867 12,633,094,750
일진전기 (103590) 24,900 -400 -1.58 24,400 25,600 24,350 258,611 6,463,381,025
한국철강 (104700) 7,870 -120 -1.5 7,990 8,000 7,720 20,309 160,235,525
KB금융 (105560) 79,000 300 .38 78,200 79,800 77,800 1,578,278 124,547,324,000
한세실업 (105630) 11,130 -380 -3.3 11,490 11,490 11,000 102,737 1,141,552,500
우진 (105840) 6,900 -210 -2.95 7,040 7,040 6,860 58,808 407,145,965
미원홀딩스 (107590) 72,900 0 0 72,800 72,900 72,800 390 28,405,900
LX세미콘 (108320) 53,700 -2300 -4.11 55,500 55,600 53,700 29,564 1,604,770,300
LX하우시스 (108670) 29,350 -50 -.17 29,400 29,550 28,650 25,077 723,441,675
LX하우시스우 (108675) 17,650 -110 -.62 18,000 18,000 17,550 1,258 22,226,810
주성코퍼레이션 (109070) 1,053 -227 -17.73 1,276 1,327 1,037 6,863,316 7,693,749,774
호전실업 (111110) 8,000 50 .63 7,760 8,150 7,730 96,752 773,459,650
동인기연 (111380) 14,660 -370 -2.46 14,880 15,170 14,560 7,772 114,423,410
영원무역 (111770) 49,000 -50 -.1 48,050 49,500 47,800 58,205 2,852,122,550
씨에스윈드 (112610) 33,900 -1400 -3.97 34,500 35,050 33,750 181,006 6,165,358,500
GKL (114090) 10,690 -150 -1.38 10,810 10,820 10,580 87,047 929,726,555
대성에너지 (117580) 7,730 30 .39 7,700 7,990 7,690 88,403 694,379,905
메타케어 (118000) 302 -1 -.33 301 311 295 562,933 170,194,759
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 93,900 -1600 -1.68 95,000 95,800 91,900 1,927 181,162,650
코오롱인더 (120110) 29,200 -1200 -3.95 29,950 29,950 29,200 80,086 2,359,251,325
코오롱인더우 (120115) 18,930 -380 -1.97 19,310 19,310 18,870 5,204 98,901,180
아이마켓코리아 (122900) 7,750 -30 -.39 7,800 7,800 7,690 24,946 192,468,585
한국화장품 (123690) 6,350 -250 -3.79 6,570 6,580 6,350 81,673 523,516,815
SJM (123700) 2,920 -50 -1.68 2,970 2,970 2,900 9,450 27,582,925
한국자산신탁 (123890) 2,360 -45 -1.87 2,400 2,415 2,350 199,194 471,597,548
현대퓨처넷 (126560) 2,915 -5 -.17 2,880 2,915 2,850 53,847 155,023,195
수산인더스트리 (126720) 19,000 -440 -2.26 19,280 19,280 18,700 35,424 670,120,620
대성산업 (128820) 3,135 -155 -4.71 3,280 3,280 3,135 170,652 543,398,170
한미약품 (128940) 225,500 -8500 -3.63 231,000 232,000 224,500 48,139 10,898,579,750
인터지스 (129260) 2,240 -125 -5.29 2,310 2,365 2,215 72,654 164,562,545
한전산업 (130660) 9,550 -400 -4.02 9,530 9,800 9,530 92,496 888,826,660
화인베스틸 (133820) 810 -7 -.86 810 869 810 121,353 100,090,726
미원화학 (134380) 78,200 -500 -.64 79,300 79,400 78,200 294 23,029,000
시디즈 (134790) 25,750 -700 -2.65 26,250 26,750 25,600 8,076 211,926,200
선진 (136490) 5,280 -200 -3.65 5,480 5,480 5,220 71,631 380,157,785
에스디바이오센서 (137310) 9,210 -260 -2.75 9,360 9,440 9,010 110,717 1,009,090,890
메리츠금융지주 (138040) 122,000 -1000 -.81 122,600 122,600 119,700 227,243 27,469,262,400
코오롱ENP (138490) 5,690 -190 -3.23 5,730 5,800 5,670 42,378 241,927,880
BNK금융지주 (138930) 10,250 -70 -.68 10,240 10,370 10,170 1,292,951 13,253,939,305
DGB금융지주 (139130) 8,980 -60 -.66 8,900 9,050 8,850 496,538 4,457,373,320
이마트 (139480) 81,100 -200 -.25 80,600 81,300 78,200 174,463 14,026,715,400
아주스틸 (139990) 4,000 30 .76 3,960 4,000 3,855 15,526 60,266,765
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,710 -6 -.35 1,716 1,716 1,701 4,095 7,003,023
다이나믹디자인 (145210) 720 -12 -1.64 740 748 705 180,518 128,848,137
케이탑리츠 (145270) 960 -4 -.41 969 969 957 96,094 92,221,137
덴티움 (145720) 71,100 -3700 -4.95 74,400 74,500 70,900 56,432 4,082,364,250
삼양사 (145990) 43,900 -1200 -2.66 44,650 45,050 43,900 10,815 477,996,475
삼양사우 (145995) 29,750 -50 -.17 30,000 30,000 29,250 342 10,071,400
한국ANKOR유전 (152550) 275 0 0 282 323 274 17,473,201 5,202,629,871
DSR (155660) 3,635 -85 -2.28 3,740 3,755 3,630 20,465 74,826,025
애경케미칼 (161000) 6,520 -290 -4.26 6,710 6,810 6,520 111,536 733,394,935
한국타이어앤테크놀로지 (161390) 39,450 -600 -1.5 39,600 39,800 38,900 313,228 12,308,828,800
한국콜마 (161890) 62,700 -1600 -2.49 62,800 63,400 61,500 152,708 9,543,026,300
동일고무벨트 (163560) 6,910 -160 -2.26 6,950 7,070 6,900 39,788 276,251,620
한국패러랠 (168490) 103 0 0 0 0 0 0 0
동아에스티 (170900) 44,050 -800 -1.78 44,450 44,650 43,650 13,864 609,811,925
JB금융지주 (175330) 17,410 -30 -.17 17,190 17,410 17,030 382,734 6,613,505,580
PI첨단소재 (178920) 16,260 -250 -1.51 16,210 16,400 15,930 87,722 1,416,435,785
한진칼 (180640) 81,100 -100 -.12 81,200 82,000 78,300 58,675 4,686,712,850
한진칼우 (18064K) 22,400 -300 -1.32 22,700 23,200 22,350 524 11,807,300
NHN (181710) 17,560 -520 -2.88 17,900 17,900 17,420 72,727 1,274,351,540
아세아시멘트 (183190) 10,010 -110 -1.09 10,110 10,340 9,880 38,910 387,722,745
종근당 (185750) 77,800 -1000 -1.27 78,000 78,800 76,900 29,829 2,313,889,200
더블유게임즈 (192080) 49,850 -850 -1.68 50,200 50,300 49,400 29,490 1,466,612,500
쿠쿠홀딩스 (192400) 22,200 -150 -.67 22,450 22,450 22,000 6,449 143,033,050
드림텍 (192650) 6,520 -240 -3.55 6,570 6,710 6,500 192,556 1,264,079,180
코스맥스 (192820) 164,400 -7700 -4.47 167,000 169,400 163,600 88,702 14,669,217,140
제이에스코퍼레이션 (194370) 17,180 -350 -2 17,840 17,840 16,840 79,465 1,363,044,520
해성디에스 (195870) 26,150 -1200 -4.39 27,000 27,350 25,600 67,516 1,770,379,200
서연이화 (200880) 12,320 -580 -4.5 12,600 12,690 12,320 128,574 1,598,520,980
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 38,600 -1400 -3.5 38,800 39,000 37,950 157,243 6,030,524,875
삼성바이오로직스 (207940) 1,014,000 -35000 -3.34 1,027,000 1,038,000 1,014,000 55,506 56,544,124,000
디와이파워 (210540) 11,740 -260 -2.17 11,920 11,920 11,620 13,272 155,608,420
SK디앤디 (210980) 8,100 -110 -1.34 8,040 8,190 7,900 41,605 333,114,410
한솔제지 (213500) 8,110 -150 -1.82 8,260 8,260 8,040 68,807 556,241,785
이노션 (214320) 17,480 -460 -2.56 17,860 17,860 17,370 124,349 2,177,075,615
금호에이치티 (214330) 549 0 0 553 553 531 484,283 261,245,770
경보제약 (214390) 5,250 -70 -1.32 5,320 5,390 5,250 21,435 113,848,480
토니모리 (214420) 8,900 -220 -2.41 9,120 9,140 8,760 463,435 4,129,675,065
잇츠한불 (226320) 10,740 -510 -4.53 11,130 11,290 10,730 26,019 283,340,725
현대코퍼레이션홀딩스 (227840) 10,380 50 .48 10,330 10,380 10,250 13,887 142,856,710
LS에코에너지 (229640) 30,500 -950 -3.02 30,450 31,350 30,050 99,777 3,037,231,400
JW생명과학 (234080) 10,960 -240 -2.14 11,160 11,160 10,900 51,938 571,592,400
두산밥캣 (241560) 50,000 -1100 -2.15 50,500 50,900 47,550 350,990 17,003,763,725
화승엔터프라이즈 (241590) 8,320 -210 -2.46 8,300 8,410 8,190 159,303 1,318,621,965
에이플러스에셋 (244920) 3,995 -170 -4.08 4,150 4,150 3,990 81,437 328,784,320
솔루엠 (248070) 16,660 -360 -2.12 16,750 17,120 16,510 155,474 2,607,828,805
샘표식품 (248170) 24,950 -700 -2.73 25,650 25,650 24,700 8,227 205,316,675
일동제약 (249420) 11,110 120 1.09 11,110 11,210 10,930 51,901 574,364,560
넷마블 (251270) 39,150 -1550 -3.81 40,500 40,500 38,700 144,607 5,682,803,450
크래프톤 (259960) 334,500 -24500 -6.82 347,000 347,000 328,500 294,979 98,655,165,750
크라운제과 (264900) 7,830 -220 -2.73 8,000 8,000 7,800 29,709 234,042,210
크라운제과우 (26490K) 9,150 -120 -1.29 9,130 9,270 9,020 7,462 67,845,350
HD현대 (267250) 72,500 -1700 -2.29 73,100 73,200 71,300 163,609 11,811,651,600
HD현대일렉트릭 (267260) 292,000 -13000 -4.26 294,500 303,500 292,000 418,004 123,817,240,642
HD현대건설기계 (267270) 65,700 -1400 -2.09 66,600 67,100 65,300 67,762 4,483,377,950
경동도시가스 (267290) 17,420 -160 -.91 17,580 17,580 17,390 7,782 135,810,540
아시아나IDT (267850) 10,470 -440 -4.03 10,600 11,010 10,410 14,490 154,027,165
미원에스씨 (268280) 149,500 -1400 -.93 150,900 151,000 148,400 1,648 247,695,200
오리온 (271560) 117,900 0 0 115,400 119,200 114,700 99,180 11,662,914,800
일진하이솔루스 (271940) 13,180 -420 -3.09 13,410 13,500 13,000 74,905 983,636,545
제일약품 (271980) 14,640 2280 18.45 12,970 15,830 12,340 3,131,178 45,639,554,395
한화시스템 (272210) 32,100 150 .47 31,050 32,500 31,050 2,240,152 71,596,327,150
진에어 (272450) 9,250 -180 -1.91 9,400 9,400 9,230 69,037 638,640,360
삼양패키징 (272550) 13,820 -160 -1.14 13,950 13,960 13,760 20,233 279,469,655
에이피알 (278470) 69,800 -500 -.71 68,600 70,300 67,700 374,006 26,001,050,450
롯데웰푸드 (280360) 116,400 -1100 -.94 116,600 117,500 113,500 14,486 1,679,842,950
케이씨텍 (281820) 32,600 -1350 -3.98 32,750 33,300 32,100 52,290 1,697,281,525
BGF리테일 (282330) 109,400 400 .37 108,900 110,500 106,200 49,566 5,413,464,350
쿠쿠홈시스 (284740) 20,700 -500 -2.36 21,100 21,100 20,350 20,821 429,183,675
SK케미칼 (285130) 39,300 -1200 -2.96 40,100 40,150 38,900 39,920 1,567,666,025
SK케미칼우 (28513K) 19,000 -450 -2.31 19,360 19,360 19,000 2,140 40,846,920
롯데이노베이트 (286940) 17,800 -800 -4.3 18,720 18,720 17,800 17,271 313,378,545
하나제약 (293480) 10,250 -130 -1.25 10,370 10,370 10,140 22,210 226,439,235
신한알파리츠 (293940) 5,510 -160 -2.82 5,660 5,670 5,480 274,954 1,523,395,845
HDC현대산업개발 (294870) 20,000 -800 -3.85 20,400 20,900 20,000 190,790 3,891,524,475
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 217,000 -11000 -4.82 225,500 229,500 217,000 13,954 3,056,707,500
효성중공업 (298040) 428,500 -2000 -.46 420,000 429,000 414,000 42,867 18,161,985,000
HS효성첨단소재 (298050) 174,200 -5800 -3.22 179,500 179,500 173,700 10,170 1,779,122,900
에어부산 (298690) 2,045 -20 -.97 2,055 2,070 2,035 105,528 216,155,632
한일시멘트 (300720) 15,870 -510 -3.11 16,280 16,340 15,560 74,150 1,168,317,835
SK바이오사이언스 (302440) 39,200 -1250 -3.09 40,000 40,050 38,450 147,011 5,738,501,950
세아제강 (306200) 183,000 0 0 179,000 184,600 177,100 17,561 3,187,463,250
현대오토에버 (307950) 119,300 -8700 -6.8 125,500 127,500 119,000 65,753 8,039,496,850
씨티알모빌리티 (308170) 5,150 -200 -3.74 5,290 5,370 5,100 12,687 66,289,400
우리금융지주 (316140) 16,500 -150 -.9 16,450 16,570 16,340 1,390,399 22,901,324,245
자이에스앤디 (317400) 3,170 -45 -1.4 3,215 3,220 3,150 25,392 80,790,434
HD현대에너지솔루션 (322000) 22,200 -1450 -6.13 23,250 23,250 22,150 66,167 1,493,622,950
카카오뱅크 (323410) 22,050 -700 -3.08 22,350 22,450 21,800 561,455 12,361,313,100
SK바이오팜 (326030) 99,300 -1500 -1.49 99,000 100,000 97,000 129,572 12,787,615,750
HD현대중공업 (329180) 279,000 -1000 -.36 274,000 284,500 271,500 244,537 68,325,967,500
롯데리츠 (330590) 3,480 -50 -1.42 3,465 3,530 3,465 203,961 715,912,687
이지스밸류리츠 (334890) 4,605 10 .22 4,540 4,625 4,515 73,699 336,462,415
두산퓨얼셀 (336260) 13,910 -990 -6.64 14,500 14,740 13,810 357,710 5,043,522,910
두산퓨얼셀1우 (33626K) 4,370 -10 -.23 4,380 4,380 4,220 6,551 27,973,877
두산퓨얼셀2우B (33626L) 7,050 -80 -1.12 7,130 7,250 7,050 2,868 20,380,005
솔루스첨단소재 (336370) 7,690 -530 -6.45 7,950 8,100 7,680 149,524 1,167,266,585
솔루스첨단소재1우 (33637K) 1,715 -109 -5.98 1,823 1,823 1,715 38,338 67,883,022
솔루스첨단소재2우B (33637L) 3,730 25 .67 3,705 3,750 3,535 2,490 9,006,672
NH프라임리츠 (338100) 4,415 -20 -.45 4,435 4,450 4,385 42,978 189,145,397
교촌에프앤비 (339770) 5,840 40 .69 5,940 5,950 5,740 129,121 753,481,595
KCC글라스 (344820) 30,900 -1150 -3.59 32,050 32,050 30,850 42,143 1,318,095,800
제이알글로벌리츠 (348950) 2,620 -60 -2.24 2,675 2,675 2,615 293,171 772,119,194
이지스레지던스리츠 (350520) 4,080 -45 -1.09 4,110 4,120 4,075 64,895 265,153,942
하이브 (352820) 235,500 -5000 -2.08 236,500 242,500 233,000 129,001 30,549,785,250
대덕전자 (353200) 15,700 -1070 -6.38 16,340 16,340 15,620 324,681 5,172,341,570
대덕전자1우 (35320K) 7,650 -40 -.52 7,770 7,770 7,510 891 6,771,970
코람코라이프인프라리츠 (357120) 4,380 -80 -1.79 4,460 4,475 4,370 64,024 281,098,643
미래에셋맵스리츠 (357250) 2,650 -20 -.75 2,675 2,675 2,620 37,006 97,730,595
마스턴프리미어리츠 (357430) 1,486 -5 -.34 1,488 1,492 1,478 16,104 23,945,302
SK아이이테크놀로지 (361610) 22,250 -1250 -5.32 22,900 23,050 22,050 212,112 4,735,766,925
티와이홀딩스 (363280) 2,145 -45 -2.05 2,200 2,200 2,135 9,402 20,281,915
티와이홀딩스우 (36328K) 3,620 -30 -.82 3,890 3,890 3,620 669 2,436,880
ESR켄달스퀘어리츠 (365550) 4,705 -100 -2.08 4,805 4,815 4,705 123,879 590,909,918
한컴라이프케어 (372910) 3,100 -260 -7.74 3,265 3,265 3,075 879,910 2,760,105,273
LG에너지솔루션 (373220) 334,500 -21500 -6.04 346,000 348,000 328,500 575,113 191,966,296,250
DL이앤씨 (375500) 41,600 -600 -1.42 42,000 42,200 40,800 155,039 6,430,686,625
DL이앤씨우 (37550K) 16,780 -420 -2.44 17,220 17,220 16,780 5,730 96,893,425
DL이앤씨2우(전환) (37550L) 26,000 -700 -2.62 26,700 26,700 25,050 3,962 102,649,650
디앤디플랫폼리츠 (377190) 3,120 -60 -1.89 3,135 3,175 3,117 45,569 142,788,550
카카오페이 (377300) 28,600 -1550 -5.14 29,400 29,800 28,400 272,989 7,844,912,625
바이오노트 (377740) 4,675 -95 -1.99 4,735 4,750 4,610 65,387 304,630,685
화승알앤에이 (378850) 2,945 -115 -3.76 3,030 3,090 2,930 96,871 287,589,240
케이카 (381970) 12,940 -160 -1.22 13,090 13,090 12,910 48,035 622,749,190
F&F (383220) 63,400 -400 -.63 63,600 63,700 61,600 74,353 4,655,747,950
LX홀딩스 (383800) 6,420 -130 -1.98 6,530 6,540 6,410 78,530 506,120,385
LX홀딩스1우 (38380K) 7,950 80 1.02 7,810 7,950 7,730 1,575 12,257,240
SK리츠 (395400) 4,915 -45 -.91 4,980 5,030 4,915 280,653 1,397,672,546
미래에셋글로벌리츠 (396690) 2,590 -60 -2.26 2,675 2,675 2,565 79,215 204,741,994
NH올원리츠 (400760) 3,545 -15 -.42 3,555 3,560 3,510 78,447 276,222,632
SK스퀘어 (402340) 93,400 -2600 -2.71 93,900 95,800 91,700 453,797 42,101,940,850
쏘카 (403550) 14,250 200 1.42 14,050 14,490 13,890 6,963 99,400,885
신한서부티엔디리츠 (404990) 3,285 0 0 3,280 3,315 3,230 81,454 265,260,357
KB발해인프라 (415640) 7,570 -60 -.79 7,600 7,640 7,540 37,356 282,867,840
코람코더원리츠 (417310) 4,915 5 .1 4,920 4,935 4,875 22,346 109,251,883
KB스타리츠 (432320) 3,775 -65 -1.69 3,840 3,840 3,730 58,800 222,083,740
HD현대마린솔루션 (443060) 133,800 -5600 -4.02 135,700 140,600 133,600 80,541 10,956,061,100
유니드비티플러스 (446070) 3,815 -245 -6.03 4,030 4,030 3,815 47,446 183,582,425
삼성FN리츠 (448730) 4,545 -30 -.66 4,575 4,575 4,505 36,279 164,066,048
에코프로머티 (450080) 57,800 -6300 -9.83 61,800 62,000 57,200 751,121 44,233,869,300
코오롱모빌리티그룹 (450140) 2,290 -140 -5.76 2,370 2,390 2,260 1,265,384 2,943,254,486
코오롱모빌리티그룹우 (45014K) 3,630 -305 -7.75 3,820 3,820 3,610 55,507 203,252,140
한화리츠 (451800) 3,855 -35 -.9 3,890 3,905 3,845 229,321 888,467,620
한화갤러리아 (452260) 1,114 -25 -2.19 1,129 1,153 1,110 589,888 660,318,494
한화갤러리아우 (45226K) 2,385 -20 -.83 2,470 2,470 2,380 2,615 6,395,970
현대그린푸드 (453340) 14,280 -150 -1.04 14,800 14,810 14,140 33,757 483,355,525
두산로보틱스 (454910) 50,200 -1800 -3.46 51,100 51,500 50,000 241,975 12,236,007,800
OCI (456040) 54,400 -1500 -2.68 55,000 55,600 54,000 25,850 1,406,405,650
이수스페셜티케미컬 (457190) 42,450 -3350 -7.31 44,550 44,700 41,300 416,629 17,743,940,250
동국씨엠 (460850) 6,550 -70 -1.06 6,600 6,600 6,420 81,472 531,564,390
동국제강 (460860) 8,850 -270 -2.96 8,910 9,110 8,820 122,714 1,098,632,390
조선내화 (462520) 13,050 -520 -3.83 13,570 13,670 12,990 13,276 174,265,105
시프트업 (462870) 55,700 200 .36 54,900 56,000 53,600 124,179 6,825,722,550
STX그린로지스 (465770) 9,160 -640 -6.53 9,570 9,980 9,100 606,151 5,730,538,330
SK이터닉스 (475150) 12,510 -630 -4.79 12,880 12,880 12,500 135,089 1,709,831,390
더본코리아 (475560) 28,950 -1100 -3.66 29,550 29,600 28,500 155,423 4,507,577,025
씨케이솔루션 (480370) 13,350 -860 -6.05 14,320 14,520 13,350 289,972 4,023,182,450
신한글로벌액티브리츠 (481850) 1,536 -23 -1.48 1,559 1,560 1,535 46,241 71,504,645
엠앤씨솔루션 (484870) 78,800 1800 2.34 73,500 80,600 73,500 84,230 6,645,562,750
HS효성 (487570) 39,400 -800 -1.99 40,100 40,300 38,350 21,825 852,968,950
한화비전 (489790) 56,700 900 1.61 54,400 57,700 53,600 1,086,989 61,089,679,100
GS피앤엘 (499790) 17,260 -520 -2.92 17,740 17,740 17,070 36,883 635,353,780
엘브이엠씨홀딩스 (900140) 1,753 -10 -.57 1,742 1,815 1,721 614,209 1,086,150,584
프레스티지바이오파마 (950210) 13,780 460 3.45 13,750 14,350 13,230 274,938 3,814,230,840

Leave a Comment