KOSPI 20250402

KOSPI 일별 조회 데이터 [962] (2025-04-02)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,000 -40 -.66 6,040 6,090 5,970 22,492 134,929,295
KR모터스 (000040) 376 -1 -.27 377 379 367 227,576 84,602,021
경방 (000050) 6,560 10 .15 6,600 6,600 6,470 3,296 21,631,790
삼양홀딩스 (000070) 57,000 -1000 -1.72 58,000 58,000 56,400 25,284 1,446,090,800
삼양홀딩스우 (000075) 56,600 -1200 -2.08 58,000 58,000 56,600 546 31,019,900
하이트진로 (000080) 19,300 -130 -.67 19,490 19,520 19,230 87,881 1,699,274,120
하이트진로2우B (000087) 15,180 -10 -.07 15,270 15,270 15,110 506 7,659,750
유한양행 (000100) 106,700 -3300 -3 110,100 110,800 106,300 544,474 58,685,523,950
유한양행우 (000105) 98,200 -1600 -1.6 100,100 101,500 98,100 9,130 904,487,700
CJ대한통운 (000120) 84,900 -900 -1.05 85,900 86,200 84,600 31,267 2,667,901,450
하이트진로홀딩스 (000140) 8,460 -10 -.12 8,500 8,530 8,460 4,175 35,500,430
하이트진로홀딩스우 (000145) 10,200 -10 -.1 10,200 10,200 10,200 11 112,200
두산 (000150) 297,000 500 .17 298,000 304,500 295,000 68,181 20,383,928,000
두산우 (000155) 134,600 -1500 -1.1 136,100 137,000 133,900 10,418 1,406,604,850
두산2우B (000157) 126,300 -500 -.39 127,300 128,000 124,000 417 52,739,450
성창기업지주 (000180) 1,238 -14 -1.12 1,252 1,263 1,223 21,894 27,022,653
DL (000210) 32,600 -150 -.46 32,550 32,750 32,150 32,348 1,048,857,900
DL우 (000215) 18,910 -190 -.99 18,900 19,060 18,900 395 7,488,210
유유제약 (000220) 4,350 -15 -.34 4,380 4,390 4,285 30,789 133,122,825
유유제약1우 (000225) 4,755 -15 -.31 4,765 4,765 4,665 3,679 17,435,455
유유제약2우B (000227) 9,370 -150 -1.58 9,520 9,520 9,200 989 9,218,210
일동홀딩스 (000230) 6,180 -20 -.32 6,200 6,310 6,150 5,690 35,282,440
한국앤컴퍼니 (000240) 14,970 -250 -1.64 15,170 15,290 14,940 105,506 1,587,774,050
기아 (000270) 92,100 -1100 -1.18 92,400 93,600 91,800 931,914 86,137,274,700
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,560 -190 -1.38 13,750 13,840 13,510 10,397 142,342,315
노루홀딩스우 (000325) 28,700 -50 -.17 29,000 29,000 28,150 428 12,142,500
한화손해보험 (000370) 4,105 -45 -1.08 4,170 4,170 4,035 119,988 492,125,714
삼화페인트 (000390) 5,870 -80 -1.34 5,970 5,980 5,830 30,868 181,061,450
롯데손해보험 (000400) 1,770 -8 -.45 1,778 1,784 1,760 140,189 247,514,736
대원강업 (000430) 3,555 -60 -1.66 3,600 3,600 3,515 41,150 146,520,210
CR홀딩스 (000480) 4,990 -50 -.99 5,030 5,030 4,945 20,885 103,809,432
대동 (000490) 10,140 -90 -.88 10,280 10,430 10,080 94,075 957,670,470
가온전선 (000500) 38,800 -2500 -6.05 41,450 41,700 38,650 116,402 4,580,545,775
삼일제약 (000520) 10,710 -560 -4.97 11,320 11,400 10,650 103,952 1,133,002,900
흥국화재 (000540) 3,255 -115 -3.41 3,350 3,420 3,230 366,361 1,200,142,225
흥국화재우 (000545) 8,100 -2400 -22.86 9,360 9,830 8,100 186,272 1,651,019,400
CS홀딩스 (000590) 71,900 300 .42 71,600 72,200 71,300 1,196 85,604,600
동아쏘시오홀딩스 (000640) 99,500 500 .51 99,800 100,400 98,400 8,152 812,378,200
천일고속 (000650) 39,100 400 1.03 38,800 39,100 38,500 64 2,491,650
SK하이닉스 (000660) 197,900 900 .46 198,800 201,500 197,300 2,764,223 548,735,781,100
영풍 (000670) 405,500 -7500 -1.82 413,000 414,500 403,500 2,625 1,069,687,500
LS네트웍스 (000680) 3,280 -120 -3.53 3,390 3,445 3,255 434,804 1,439,915,287
유수홀딩스 (000700) 5,370 -280 -4.96 5,410 5,440 5,320 58,732 315,026,910
현대건설 (000720) 35,700 -700 -1.92 36,200 36,300 35,400 455,801 16,365,171,725
현대건설우 (000725) 46,800 -550 -1.16 47,150 47,650 46,250 1,697 79,354,400
이화산업 (000760) 10,200 -100 -.97 10,310 10,630 10,200 264 2,756,940
삼성화재 (000810) 361,500 500 .14 367,000 367,000 357,500 67,091 24,262,062,750
삼성화재우 (000815) 277,000 0 0 278,000 280,000 275,000 9,343 2,588,019,000
화천기공 (000850) 28,200 550 1.99 27,600 28,300 27,450 7,000 194,975,325
강남제비스코 (000860) 22,800 -400 -1.72 23,400 23,400 22,700 5,766 131,690,150
한화 (000880) 44,250 1050 2.43 43,850 46,500 42,850 1,036,305 46,597,880,800
한화우 (000885) 41,950 0 0 43,800 43,800 41,250 222 9,292,350
한화3우B (00088K) 19,040 560 3.03 18,480 19,410 18,420 124,404 2,373,040,600
보해양조 (000890) 453 -1 -.22 450 459 448 299,409 135,656,593
유니온 (000910) 5,020 65 1.31 4,955 5,110 4,865 262,130 1,302,784,803
전방 (000950) 19,250 190 1 19,200 19,260 19,110 208 3,994,600
한국주철관 (000970) 6,190 0 0 6,200 6,210 6,170 5,891 36,461,940
DB하이텍 (000990) 43,500 -650 -1.47 44,700 44,950 43,500 98,101 4,317,393,450
페이퍼코리아 (001020) 719 10 1.41 711 719 700 49,353 35,175,648
CJ (001040) 126,000 5900 4.91 121,000 129,000 120,500 269,685 33,958,823,100
CJ우 (001045) 67,100 600 .9 67,000 68,000 66,500 15,280 1,029,434,000
CJ4우(전환) (00104K) 97,600 5600 6.09 92,200 98,700 92,200 28,728 2,762,301,450
JW중외제약 (001060) 21,200 -250 -1.17 21,350 21,500 21,000 24,611 520,501,650
JW중외제약우 (001065) 27,600 -50 -.18 27,600 27,600 27,600 2 55,200
JW중외제약2우B (001067) 60,700 200 .33 60,700 60,700 60,700 1 60,700
대한방직 (001070) 5,150 30 .59 5,130 5,190 5,100 2,213 11,369,360
만호제강 (001080) 29,350 1450 5.2 27,450 30,000 27,450 3,610 104,009,000
LX인터내셔널 (001120) 25,150 50 .2 25,200 25,350 24,900 65,627 1,652,242,525
대한제분 (001130) 129,200 0 0 129,700 129,900 128,200 618 79,555,300
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,360 -50 -2.07 2,405 2,420 2,345 192,285 456,225,227
금호전기 (001210) 695 5 .72 689 704 671 102,050 70,454,192
동국홀딩스 (001230) 6,970 -80 -1.13 7,050 7,050 6,930 31,512 219,336,445
GS글로벌 (001250) 2,545 -15 -.59 2,570 2,605 2,530 692,204 1,772,927,962
남광토건 (001260) 7,420 -140 -1.85 7,560 7,560 7,340 23,926 178,526,630
부국증권 (001270) 25,900 -850 -3.18 25,900 26,250 25,350 4,288 110,876,050
부국증권우 (001275) 20,800 -1000 -4.59 20,600 20,850 20,600 6,981 144,210,000
상상인증권 (001290) 421 0 0 421 425 419 28,988 12,208,219
백광산업 (001340) 5,890 -190 -3.13 6,090 6,170 5,840 160,698 953,172,430
삼성제약 (001360) 1,463 -27 -1.81 1,492 1,550 1,460 248,891 365,181,555
SG글로벌 (001380) 2,180 -105 -4.6 2,300 2,335 2,150 1,127,792 2,499,369,995
KG케미칼 (001390) 3,560 -65 -1.79 3,640 3,660 3,540 110,449 395,513,203
태원물산 (001420) 3,340 -45 -1.33 3,400 3,400 3,340 2,181 7,352,300
세아베스틸지주 (001430) 17,090 -70 -.41 17,270 17,290 17,000 61,861 1,057,152,745
대한전선 (001440) 11,090 -420 -3.65 11,550 11,560 11,070 808,207 9,062,170,170
현대해상 (001450) 21,800 -350 -1.58 22,150 22,250 21,750 131,919 2,890,460,850
BYC (001460) 26,700 -200 -.74 27,500 27,500 26,450 849 22,799,250
BYC우 (001465) 12,440 20 .16 12,450 12,450 12,400 35 434,930
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,470 -140 -2.5 5,640 5,640 5,430 405,636 2,234,848,040
SK증권 (001510) 450 -4 -.88 455 456 447 501,353 224,986,025
SK증권우 (001515) 1,644 6 .37 1,614 1,664 1,614 3,045 5,003,132
동양 (001520) 539 -17 -3.06 555 562 536 378,596 204,980,608
동양우 (001525) 4,140 70 1.72 4,170 4,170 4,100 14 57,750
동양2우B (001527) 8,520 240 2.9 8,100 8,570 8,100 169 1,415,040
DI동일 (001530) 46,500 -250 -.53 46,550 46,900 45,750 39,580 1,833,221,100
조비 (001550) 10,290 -60 -.58 10,470 10,470 10,210 34,842 360,116,095
제일연마 (001560) 8,590 190 2.26 8,390 8,590 8,330 4,235 35,531,720
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 489 4 .82 484 492 479 26,029 12,616,385
종근당홀딩스 (001630) 44,300 250 .57 44,050 44,500 43,650 3,264 143,573,525
대상 (001680) 24,000 550 2.35 23,450 24,500 23,300 189,983 4,568,322,575
대상우 (001685) 17,030 -180 -1.05 17,200 17,240 16,820 7,411 126,333,010
신영증권 (001720) 74,200 400 .54 75,000 75,000 73,400 6,370 470,101,000
SK네트웍스 (001740) 4,090 -10 -.24 4,080 4,135 4,055 302,387 1,237,916,825
한양증권 (001750) 12,170 -60 -.49 12,200 12,200 12,070 6,868 83,383,380
한양증권우 (001755) 12,610 10 .08 12,590 12,680 12,400 1,011 12,665,220
SHD (001770) 15,020 30 .2 14,700 15,030 14,700 4,107 61,586,730
알루코 (001780) 2,035 -25 -1.21 2,060 2,080 2,015 139,304 283,827,885
대한제당 (001790) 2,745 -35 -1.26 2,780 2,780 2,720 55,511 152,242,365
대한제당우 (001795) 2,285 -20 -.87 2,310 2,335 2,265 3,944 9,011,342
오리온홀딩스 (001800) 16,520 170 1.04 16,380 16,740 16,260 181,999 3,013,244,505
삼화콘덴서 (001820) 25,200 -250 -.98 25,250 25,500 25,000 15,144 380,961,150
KISCO홀딩스 (001940) 19,380 70 .36 19,590 19,590 19,270 7,437 143,912,050
코오롱 (002020) 20,750 -450 -2.12 21,200 21,400 20,400 109,431 2,274,941,725
코오롱우 (002025) 13,840 -140 -1 14,040 14,040 13,610 2,094 28,695,410
아세아 (002030) 256,000 -500 -.19 256,500 257,000 253,000 1,567 399,371,000
비비안 (002070) 1,239 236 23.53 1,103 1,303 1,103 25,973,062 32,512,865,707
경농 (002100) 8,780 -10 -.11 8,790 8,880 8,750 37,248 327,161,610
고려산업 (002140) 2,705 10 .37 2,700 2,720 2,665 92,434 248,697,465
도화엔지니어링 (002150) 6,400 -20 -.31 6,450 6,460 6,360 20,869 133,641,520
삼양통상 (002170) 47,800 400 .84 47,950 47,950 47,050 1,485 70,221,450
한국수출포장 (002200) 2,675 0 0 2,685 2,685 2,620 32,053 84,933,555
동성제약 (002210) 3,840 5 .13 3,835 3,870 3,775 21,576 82,464,585
한일철강 (002220) 1,845 3 .16 1,842 1,853 1,789 9,464 17,245,642
고려제강 (002240) 16,750 -250 -1.47 17,000 17,150 16,750 10,424 175,061,590
아세아제지 (002310) 6,720 70 1.05 6,650 6,720 6,610 124,847 833,108,440
한진 (002320) 19,300 0 0 19,300 19,470 19,290 2,943 56,814,600
넥센타이어 (002350) 5,440 -60 -1.09 5,460 5,540 5,410 108,974 595,604,930
넥센타이어1우B (002355) 2,840 30 1.07 2,805 2,840 2,805 10,363 29,316,370
SH에너지화학 (002360) 451 -3 -.66 451 459 449 137,232 62,072,352
KCC (002380) 265,000 2500 .95 263,000 266,000 256,500 20,593 5,423,208,000
한독 (002390) 11,260 -230 -2 11,320 11,480 11,050 13,800 153,987,060
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,070 70 1.4 5,040 5,070 5,000 1,107 5,558,370
삼익악기 (002450) 1,145 -23 -1.97 1,165 1,165 1,140 119,427 136,887,560
HS화성 (002460) 9,350 -140 -1.48 9,470 9,740 9,340 44,464 422,548,090
조흥 (002600) 162,200 -1300 -.8 164,900 164,900 162,200 13 2,118,700
제일파마홀딩스 (002620) 8,120 150 1.88 8,010 8,370 7,960 94,279 772,136,535
오리엔트바이오 (002630) 2,175 120 5.84 2,180 2,560 1,970 98,372,119 219,988,833,484
동일제강 (002690) 1,223 43 3.64 1,189 1,227 1,180 7,258 8,649,579
신일전자 (002700) 1,488 1 .07 1,475 1,497 1,475 117,074 173,684,621
TCC스틸 (002710) 21,000 -750 -3.45 21,950 22,500 20,800 206,919 4,370,655,875
국제약품 (002720) 4,500 -50 -1.1 4,520 4,595 4,435 54,243 243,811,732
보락 (002760) 1,007 -13 -1.27 1,021 1,021 1,004 57,474 58,030,358
진흥기업 (002780) 736 -18 -2.39 760 760 733 284,192 210,723,532
진흥기업우B (002785) 3,035 -125 -3.96 3,230 3,230 3,000 1,111 3,348,445
진흥기업2우B (002787) 9,700 30 .31 9,700 9,700 9,640 32 308,600
아모레G (002790) 20,850 400 1.96 20,700 21,250 20,650 225,643 4,731,529,750
아모레G우 (002795) 8,820 -80 -.9 8,860 8,950 8,790 13,171 116,908,180
아모레G3우(전환) (00279K) 17,330 0 0 17,390 17,460 17,260 3,365 58,287,580
삼영무역 (002810) 13,300 20 .15 13,280 13,320 13,170 7,269 96,251,090
SUN&L (002820) 2,975 15 .51 2,930 2,990 2,755 30,260 88,043,893
미원상사 (002840) 183,400 -2100 -1.13 185,500 185,500 182,800 2,731 504,681,900
신풍 (002870) 1,209 11 .92 1,200 1,247 1,190 203,913 247,268,999
대유에이텍 (002880) 1,000 14 1.42 1,022 1,054 939 808,620 813,410,756
TYM (002900) 4,415 0 0 4,580 4,700 4,325 256,234 1,144,804,987
유성기업 (002920) 1,798 5 .28 1,793 1,809 1,793 12,189 21,944,947
한국쉘석유 (002960) 339,500 5000 1.49 334,500 342,000 334,500 3,023 1,025,744,000
금호건설 (002990) 2,510 -40 -1.57 2,550 2,610 2,510 19,869 50,321,980
금호건설우 (002995) 10,720 -550 -4.88 11,270 11,270 10,720 1,429 15,689,870
부광약품 (003000) 3,835 -95 -2.42 3,915 3,990 3,810 95,127 367,088,897
혜인 (003010) 4,765 -10 -.21 4,740 4,840 4,705 28,263 135,231,539
세아제강지주 (003030) 229,500 -4000 -1.71 233,000 238,000 229,000 7,105 1,652,872,250
에이프로젠바이오로직스 (003060) 703 -14 -1.95 723 723 693 664,227 466,054,999
코오롱글로벌 (003070) 8,630 -20 -.23 8,640 8,740 8,440 27,991 240,838,260
코오롱글로벌우 (003075) 14,400 130 .91 14,300 14,400 14,000 1,835 25,812,400
성보화학 (003080) 2,440 0 0 2,440 2,455 2,420 4,854 11,824,270
대웅 (003090) 18,630 -480 -2.51 19,100 19,210 18,630 18,785 353,109,635
일성아이에스 (003120) 15,140 -170 -1.11 15,300 15,300 15,110 3,196 48,387,610
디아이 (003160) 14,880 890 6.36 14,300 15,080 13,940 954,496 13,964,907,465
일신방직 (003200) 8,200 120 1.49 8,080 8,270 8,040 24,277 198,646,520
대원제약 (003220) 13,370 -210 -1.55 13,520 13,680 13,370 43,579 585,189,150
삼양식품 (003230) 860,000 13000 1.53 855,000 881,000 846,000 48,674 42,096,112,000
태광산업 (003240) 667,000 -6000 -.89 668,000 676,000 662,000 375 250,473,000
흥아해운 (003280) 1,566 -29 -1.82 1,595 1,615 1,555 1,048,753 1,643,299,929
한일홀딩스 (003300) 13,760 -80 -.58 13,840 13,870 13,690 10,134 139,276,690
한국화장품제조 (003350) 54,000 -300 -.55 55,400 55,400 53,400 79,678 4,346,846,500
유화증권 (003460) 2,330 0 0 2,310 2,330 2,310 35,775 83,234,635
유화증권우 (003465) 2,305 -50 -2.12 2,300 2,305 2,300 37,092 85,322,060
유안타증권 (003470) 2,605 -20 -.76 2,630 2,630 2,575 120,257 312,488,228
유안타증권우 (003475) 2,825 0 0 2,845 2,845 2,800 12,938 36,415,280
한진중공업홀딩스 (003480) 3,630 -70 -1.89 3,675 3,710 3,390 71,963 259,704,060
대한항공 (003490) 21,600 100 .47 21,450 21,750 21,250 876,604 18,874,488,750
대한항공우 (003495) 21,400 200 .94 21,500 21,500 21,250 451 9,628,875
영진약품 (003520) 1,930 -16 -.82 1,946 1,949 1,930 80,890 156,500,070
한화투자증권 (003530) 3,225 -65 -1.98 3,305 3,315 3,220 258,682 841,202,310
한화투자증권우 (003535) 5,600 -20 -.36 5,670 5,670 5,510 3,584 19,913,550
대신증권 (003540) 16,310 40 .25 16,350 16,350 16,200 34,226 557,549,050
대신증권우 (003545) 15,390 -80 -.52 15,490 15,490 15,390 44,259 683,016,350
대신증권2우B (003547) 14,720 0 0 14,720 14,750 14,680 25,671 377,791,310
LG (003550) 63,000 -2000 -3.08 65,000 65,500 62,800 431,950 27,405,886,600
LG우 (003555) 54,500 -500 -.91 55,000 55,000 54,300 4,314 235,128,500
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 29,500 -1150 -3.75 30,950 30,950 29,300 79,549 2,378,366,825
HLB글로벌 (003580) 3,110 -120 -3.72 3,260 3,290 3,080 81,993 255,968,079
방림 (003610) 3,760 10 .27 3,860 3,860 3,735 42,516 159,965,815
KG모빌리티 (003620) 3,675 -115 -3.03 3,795 3,795 3,640 341,290 1,257,334,014
미창석유 (003650) 99,900 800 .81 101,900 101,900 99,400 1,028 102,898,100
포스코퓨처엠 (003670) 114,500 -4700 -3.94 120,200 120,300 113,600 302,112 34,780,177,700
한성기업 (003680) 4,870 -30 -.61 4,895 4,910 4,810 20,546 100,007,220
코리안리 (003690) 7,690 -110 -1.41 7,820 7,820 7,690 334,327 2,582,906,005
삼영 (003720) 3,815 0 0 3,860 3,870 3,800 75,421 288,077,915
진양산업 (003780) 7,450 -120 -1.59 7,750 7,770 7,240 196,735 1,464,692,525
대한화섬 (003830) 110,500 400 .36 111,100 111,100 108,400 587 64,191,400
보령 (003850) 8,360 -320 -3.69 8,770 8,780 8,300 171,293 1,442,970,520
남양유업 (003920) 71,900 200 .28 72,300 73,600 71,200 9,221 662,310,700
남양유업우 (003925) 36,850 150 .41 37,050 37,200 36,100 3,031 110,126,700
사조대림 (003960) 37,400 -850 -2.22 38,100 38,450 37,100 21,792 820,875,975
롯데정밀화학 (004000) 36,000 -600 -1.64 36,750 36,950 35,500 107,290 3,844,352,600
현대제철 (004020) 24,100 -500 -2.03 24,750 24,800 23,900 444,237 10,737,787,500
SG세계물산 (004060) 309 -5 -1.59 313 315 309 261,938 81,467,865
신흥 (004080) 14,700 -10 -.07 14,730 14,730 14,665 393 5,766,340
한국석유 (004090) 12,280 -150 -1.21 12,420 12,500 12,210 90,726 1,115,528,585
태양금속 (004100) 2,760 -25 -.9 2,790 2,840 2,670 875,085 2,401,720,897
태양금속우 (004105) 4,320 -155 -3.46 4,420 4,420 4,230 23,155 99,607,355
동방 (004140) 2,130 -15 -.7 2,150 2,155 2,100 101,452 215,109,392
한솔홀딩스 (004150) 2,360 0 0 2,360 2,370 2,345 15,924 37,504,853
신세계 (004170) 136,900 600 .44 136,400 137,200 134,000 24,914 3,390,531,600
NPC (004250) 3,870 30 .78 3,840 3,940 3,825 15,553 60,049,081
NPC우 (004255) 2,400 5 .21 2,410 2,415 2,370 1,862 4,441,735
남성 (004270) 1,035 -10 -.96 1,038 1,060 1,023 25,749 26,828,293
현대약품 (004310) 3,100 -60 -1.9 3,160 3,220 3,100 19,919 62,112,902
세방 (004360) 11,190 -70 -.62 11,270 11,300 11,090 13,049 145,548,890
세방우 (004365) 7,610 10 .13 7,610 7,640 7,550 4,187 31,822,010
농심 (004370) 405,500 -500 -.12 406,000 419,000 404,500 31,256 12,846,238,750
삼익THK (004380) 9,610 -130 -1.33 9,980 10,120 9,160 72,456 704,714,100
서울식품 (004410) 141 0 0 141 142 140 646,583 91,352,329
서울식품우 (004415) 1,195 -8 -.67 1,214 1,214 1,191 6,953 8,300,486
송원산업 (004430) 11,920 -20 -.17 11,870 12,040 11,790 27,593 328,627,490
삼일씨엔에스 (004440) 3,865 -25 -.64 4,020 4,020 3,830 8,548 33,057,490
삼화왕관 (004450) 30,000 -550 -1.8 30,500 30,800 30,000 880 26,780,050
세방전지 (004490) 67,900 1400 2.11 66,800 69,100 66,700 46,078 3,140,842,950
깨끗한나라 (004540) 2,455 -5 -.2 2,405 2,465 2,370 503,071 1,215,355,651
깨끗한나라우 (004545) 12,110 0 0 12,110 12,110 11,640 1,121 13,392,150
현대비앤지스틸 (004560) 11,130 -610 -5.2 11,630 11,780 11,120 49,660 563,759,470
삼천리 (004690) 86,400 -400 -.46 87,300 87,300 86,200 3,817 329,885,200
조광피혁 (004700) 51,500 0 0 51,500 51,500 50,500 1,224 62,267,000
한솔테크닉스 (004710) 3,900 -55 -1.39 3,930 3,965 3,900 58,914 230,847,980
팜젠사이언스 (004720) 3,950 -60 -1.5 4,020 4,020 3,915 12,164 48,148,810
써니전자 (004770) 2,245 45 2.05 2,245 2,280 2,170 1,550,432 3,457,545,158
효성 (004800) 49,050 150 .31 49,150 49,450 48,650 16,054 787,942,925
덕성 (004830) 7,750 -40 -.51 7,830 8,080 7,480 1,875,721 14,408,080,755
덕성우 (004835) 11,350 -160 -1.39 12,000 12,000 11,120 62,487 714,178,585
DRB동일 (004840) 3,940 -50 -1.25 3,940 4,010 3,940 2,721 10,789,175
티웨이홀딩스 (004870) 658 -14 -2.08 672 674 656 271,403 179,179,115
동일산업 (004890) 40,150 0 0 40,300 40,300 39,600 1,872 74,871,300
조광페인트 (004910) 5,380 -80 -1.47 5,460 5,460 5,360 7,733 41,713,450
씨아이테크 (004920) 1,077 -21 -1.91 1,090 1,091 1,077 19,937 21,602,404
한신공영 (004960) 5,900 -30 -.51 5,930 5,990 5,800 43,313 255,079,890
신라교역 (004970) 8,630 20 .23 8,640 8,640 8,560 2,387 20,525,630
성신양회 (004980) 6,970 -40 -.57 6,960 7,010 6,890 13,461 93,396,550
성신양회우 (004985) 10,600 -350 -3.2 10,500 10,710 10,500 3,657 38,539,400
롯데지주 (004990) 20,900 -650 -3.02 21,550 21,550 20,750 141,913 2,977,276,925
롯데지주우 (00499K) 25,850 -850 -3.18 26,900 26,900 25,850 1,116 29,900,200
휴스틸 (005010) 4,920 -220 -4.28 5,180 5,200 4,900 1,267,196 6,315,061,980
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 37,150 -500 -1.33 38,050 38,700 37,000 226,365 8,508,879,325
SGC에너지 (005090) 21,700 100 .46 21,650 21,900 21,500 14,512 313,852,700
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 98,700 4000 4.22 94,800 99,200 94,700 66,496 6,514,855,700
녹십자홀딩스 (005250) 12,950 -230 -1.75 13,090 13,230 12,950 34,802 452,335,360
녹십자홀딩스2우 (005257) 19,890 -60 -.3 19,900 19,950 19,890 241 4,795,170
롯데칠성 (005300) 106,000 -100 -.09 105,600 107,000 104,900 14,518 1,534,563,400
롯데칠성우 (005305) 63,000 -500 -.79 63,500 63,500 62,700 511 32,169,100
온타이드 (005320) 443 -2 -.45 449 449 432 78,631 34,278,140
모나미 (005360) 1,970 -4 -.2 1,996 1,996 1,965 17,448 34,466,226
현대차 (005380) 196,300 -2300 -1.16 198,800 199,100 195,800 615,215 121,145,417,050
현대차우 (005385) 144,600 -3100 -2.1 147,700 148,000 144,500 75,428 11,023,122,050
현대차2우B (005387) 146,000 -3100 -2.08 150,000 150,000 145,700 164,618 24,215,344,490
현대차3우B (005389) 144,400 -3300 -2.23 148,900 148,900 144,100 13,376 1,950,910,400
신성통상 (005390) 2,065 -10 -.48 2,070 2,080 2,035 104,791 214,999,660
코스모화학 (005420) 14,270 -870 -5.75 15,240 15,360 14,260 181,925 2,662,909,305
한국공항 (005430) 47,500 -900 -1.86 47,850 48,450 47,400 18,734 894,981,225
현대지에프홀딩스 (005440) 5,050 -140 -2.7 5,040 5,110 5,010 129,893 656,365,080
POSCO홀딩스 (005490) 272,000 -7500 -2.68 280,000 282,000 270,500 447,622 122,596,428,000
삼진제약 (005500) 17,500 -40 -.23 17,550 17,570 17,290 10,694 186,492,950
SPC삼립 (005610) 67,500 6400 10.47 61,400 69,500 61,100 272,905 17,902,282,400
삼영전자 (005680) 10,000 -90 -.89 10,040 10,080 9,920 35,588 355,971,060
파미셀 (005690) 10,230 -180 -1.73 10,550 10,690 10,120 463,527 4,788,096,070
넥센 (005720) 4,625 10 .22 4,630 4,645 4,565 44,089 202,895,890
넥센우 (005725) 3,320 0 0 3,215 3,320 3,215 425 1,398,285
크라운해태홀딩스 (005740) 5,460 50 .92 5,420 5,510 5,380 21,816 119,054,810
크라운해태홀딩스우 (005745) 7,450 0 0 7,450 7,450 7,450 29 216,100
대림B&Co (005750) 3,990 -10 -.25 3,980 4,020 3,960 9,545 38,104,655
신영와코루 (005800) 10,140 0 0 10,180 10,180 9,980 7,197 72,289,300
풍산홀딩스 (005810) 27,300 -500 -1.8 27,800 28,150 27,200 55,718 1,534,292,800
원림 (005820) 13,450 -270 -1.97 13,710 13,750 13,450 2,734 37,357,560
DB손해보험 (005830) 88,000 -1100 -1.23 89,000 89,600 87,700 192,794 17,012,090,050
에스엘 (005850) 37,500 -450 -1.19 37,950 38,350 37,350 81,098 3,063,178,550
휴니드 (005870) 8,610 150 1.77 8,480 9,180 8,480 3,093,538 27,513,593,900
대한해운 (005880) 1,576 -31 -1.93 1,611 1,616 1,570 2,141,630 3,401,300,724
삼성전자 (005930) 58,800 0 0 58,800 59,400 58,300 14,402,297 847,775,481,500
삼성전자우 (005935) 47,750 50 .1 47,700 48,600 47,700 1,207,243 58,010,593,225
NH투자증권 (005940) 13,910 110 .8 13,780 13,950 13,600 670,453 9,260,731,000
NH투자증권우 (005945) 12,560 -30 -.24 12,510 12,590 12,470 57,399 718,368,430
이수화학 (005950) 5,520 -140 -2.47 5,800 5,800 5,510 42,491 236,366,260
동부건설 (005960) 3,450 -20 -.58 3,470 3,510 3,425 11,987 41,347,160
동부건설우 (005965) 17,190 0 0 17,190 17,290 16,990 203 3,465,870
동원산업 (006040) 35,200 200 .57 35,050 35,200 34,450 13,326 463,717,700
화승인더 (006060) 4,815 10 .21 4,835 4,835 4,715 67,920 324,169,855
사조오양 (006090) 7,980 -170 -2.09 8,230 8,240 7,970 12,031 96,715,210
삼아알미늄 (006110) 23,850 -850 -3.44 24,650 24,950 23,750 37,639 907,587,950
SK디스커버리 (006120) 40,150 700 1.77 39,200 40,550 38,900 33,471 1,344,762,050
SK디스커버리우 (006125) 32,800 450 1.39 32,100 33,050 32,100 10,898 357,100,900
한국전자홀딩스 (006200) 658 -14 -2.08 684 684 658 50,207 33,330,819
제주은행 (006220) 7,520 -10 -.13 7,580 7,680 7,520 123,322 936,305,395
LS (006260) 102,200 -2000 -1.92 104,600 105,300 101,900 133,078 13,676,138,950
녹십자 (006280) 126,100 -3100 -2.4 128,300 128,400 125,800 27,420 3,482,676,650
대원전선 (006340) 2,600 -70 -2.62 2,670 2,690 2,590 934,922 2,449,226,841
대원전선우 (006345) 3,635 0 0 3,680 3,690 3,575 27,826 100,567,445
GS건설 (006360) 16,720 -250 -1.47 17,000 17,150 16,650 422,210 7,099,968,695
대구백화점 (006370) 7,510 -140 -1.83 7,650 7,870 7,430 54,209 410,525,780
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,490 90 .63 14,460 14,680 14,180 19,133 277,264,260
삼성SDI (006400) 186,500 -7100 -3.67 193,700 194,400 185,600 457,356 85,923,395,250
삼성SDI우 (006405) 107,500 -6400 -5.62 113,300 114,400 107,200 22,133 2,422,408,800
인스코비 (006490) 1,335 49 3.81 1,309 1,370 1,283 667,715 887,423,857
대림통상 (006570) 2,525 40 1.61 2,470 2,550 2,445 14,925 37,066,465
대한유화 (006650) 89,400 -800 -.89 90,700 90,900 88,200 13,228 1,185,509,900
삼성공조 (006660) 15,460 -30 -.19 16,620 16,790 15,460 816,181 13,106,935,530
영풍제지 (006740) 954 -5 -.52 960 967 947 104,032 98,945,573
미래에셋증권 (006800) 9,440 90 .96 9,340 9,490 9,250 544,422 5,126,743,980
미래에셋증권우 (006805) 4,455 40 .91 4,430 4,490 4,385 24,584 108,897,748
미래에셋증권2우B (00680K) 4,120 10 .24 4,120 4,140 4,080 223,911 921,626,354
AK홀딩스 (006840) 10,620 540 5.36 10,090 12,600 10,060 137,312 1,527,390,670
신송홀딩스 (006880) 6,790 -40 -.59 6,910 6,910 6,710 78,372 532,829,050
태경케미컬 (006890) 11,490 -10 -.09 11,550 11,550 11,410 7,517 86,235,240
우성 (006980) 14,750 300 2.08 14,300 14,890 14,300 3,674 54,000,250
GS리테일 (007070) 13,700 -290 -2.07 13,990 14,040 13,650 249,003 3,420,255,785
일신석재 (007110) 2,030 25 1.25 2,015 2,145 1,965 8,775,646 18,054,119,524
미래아이앤지 (007120) 830 13 1.59 822 837 818 129,253 107,038,155
사조산업 (007160) 33,900 -250 -.73 34,050 34,400 33,800 5,103 174,312,800
벽산 (007210) 2,170 15 .7 2,140 2,180 2,140 128,941 278,854,024
한국특강 (007280) 1,725 -3 -.17 1,709 1,748 1,703 73,828 127,207,977
오뚜기 (007310) 409,500 1500 .37 408,500 411,500 406,000 2,225 909,244,500
DN오토모티브 (007340) 20,550 -300 -1.44 20,700 21,050 20,350 45,041 925,778,725
에이프로젠 (007460) 714 -14 -1.92 725 728 709 1,518,788 1,086,846,299
샘표 (007540) 42,100 950 2.31 41,150 42,500 40,650 3,491 146,018,350
일양약품 (007570) 9,950 -130 -1.29 10,100 10,300 9,900 39,604 394,646,350
일양약품우 (007575) 10,100 -140 -1.37 10,200 10,360 10,100 665 6,736,610
동방아그로 (007590) 5,990 0 0 6,000 6,020 5,980 2,941 17,635,320
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 35,300 -950 -2.62 36,600 36,950 35,050 516,035 18,499,400,775
국도화학 (007690) 29,600 -400 -1.33 30,000 30,150 29,600 1,706 50,779,900
F&F홀딩스 (007700) 12,100 20 .17 12,100 12,170 12,000 5,297 63,745,400
코리아써키트 (007810) 10,500 -110 -1.04 10,750 10,900 10,500 42,465 452,789,885
코리아써우 (007815) 5,900 -20 -.34 5,910 5,910 5,900 43 254,080
코리아써키트2우B (00781K) 5,220 -70 -1.32 5,310 5,310 5,220 11 57,510
서연 (007860) 7,690 170 2.26 7,520 7,730 7,380 230,409 1,750,862,175
TP (007980) 1,332 -3 -.22 1,334 1,334 1,298 149,590 196,137,277
사조동아원 (008040) 1,042 11 1.07 1,031 1,044 1,015 308,558 318,826,511
대덕 (008060) 7,410 100 1.37 7,310 7,460 7,220 280,398 2,058,637,670
대덕1우 (00806K) 7,240 80 1.12 7,160 7,410 7,140 3,001 21,806,440
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,110 -80 -1.54 5,190 5,190 5,020 44,311 224,342,790
NI스틸 (008260) 3,200 -95 -2.88 3,295 3,295 3,195 57,805 186,191,825
남선알미늄 (008350) 1,236 -26 -2.06 1,275 1,296 1,235 382,400 476,223,249
남선알미우 (008355) 13,480 70 .52 13,350 13,490 13,220 634 8,437,080
문배철강 (008420) 2,355 -60 -2.48 2,400 2,435 2,325 75,108 176,149,052
서흥 (008490) 13,840 -150 -1.07 14,080 14,090 13,720 23,033 319,074,360
일정실업 (008500) 10,700 -10 -.09 10,710 10,980 10,680 3,142 33,684,580
윌비스 (008600) 606 55 9.98 557 660 510 30,610,656 18,494,340,501
아남전자 (008700) 1,369 -39 -2.77 1,410 1,423 1,369 397,581 550,923,730
율촌화학 (008730) 24,000 -1000 -4 24,850 25,350 23,800 115,859 2,839,740,650
호텔신라 (008770) 37,700 -300 -.79 38,050 38,250 37,400 130,266 4,915,616,625
호텔신라우 (008775) 30,100 -450 -1.47 30,750 31,100 29,900 9,596 290,312,700
금비 (008870) 54,900 100 .18 55,000 55,200 53,900 721 39,320,000
한미사이언스 (008930) 25,400 -850 -3.24 26,350 26,550 25,350 119,843 3,072,448,050
동양철관 (008970) 1,094 27 2.53 1,076 1,168 1,065 67,452,393 76,183,843,888
KCTC (009070) 3,675 0 0 3,675 3,705 3,620 16,894 61,727,555
경인전자 (009140) 18,830 210 1.13 18,650 18,880 18,530 3,911 73,206,830
삼성전기 (009150) 131,700 3000 2.33 129,500 133,000 128,000 258,189 33,706,127,000
삼성전기우 (009155) 57,500 500 .88 56,500 57,900 56,400 3,085 175,894,150
SIMPAC (009160) 3,765 -5 -.13 3,770 3,775 3,725 10,892 40,837,860
한솔로지스틱스 (009180) 2,070 -35 -1.66 2,105 2,115 2,065 64,928 135,321,434
대양금속 (009190) 1,383 5 .36 1,399 1,420 1,340 119,603 163,324,496
무림페이퍼 (009200) 2,040 0 0 2,040 2,050 2,020 92,726 188,702,540
한샘 (009240) 39,800 -750 -1.85 40,550 40,700 39,650 31,973 1,280,319,625
신원 (009270) 1,361 11 .81 1,350 1,373 1,325 968,003 1,310,456,710
광동제약 (009290) 5,380 80 1.51 5,370 5,510 5,240 48,897 265,013,370
참엔지니어링 (009310) 297 -10 -3.26 308 315 285 215,168 64,271,392
아진전자부품 (009320) 1,015 -5 -.49 1,010 1,050 1,005 22,696 22,997,912
태영건설 (009410) 2,610 -55 -2.06 2,600 2,670 2,570 163,340 425,738,260
태영건설우 (009415) 4,950 -25 -.5 4,860 5,040 4,860 5,707 28,105,070
한올바이오파마 (009420) 26,700 -1100 -3.96 27,100 27,200 26,400 388,074 10,363,752,975
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 73,000 -1300 -1.75 74,800 75,000 72,900 29,651 2,197,651,550
한창제지 (009460) 719 1 .14 738 738 706 69,358 49,476,310
삼화전기 (009470) 29,300 -350 -1.18 29,800 30,000 29,000 43,084 1,262,533,700
HD한국조선해양 (009540) 206,000 2500 1.23 205,500 208,500 200,500 187,881 38,592,617,000
무림P&P (009580) 2,965 -70 -2.31 3,050 3,050 2,925 321,481 957,197,198
모토닉 (009680) 9,230 10 .11 9,220 9,280 9,130 28,575 263,045,860
삼정펄프 (009770) 25,350 150 .6 25,050 25,600 25,000 2,877 72,362,850
플레이그램 (009810) 306 -3 -.97 309 314 306 90,841 27,975,766
한화솔루션 (009830) 19,570 -340 -1.71 19,920 19,920 19,250 709,470 13,920,591,825
한화솔루션우 (009835) 17,620 -310 -1.73 17,770 18,000 17,560 3,076 54,442,720
명신산업 (009900) 8,200 -170 -2.03 8,350 8,450 8,080 150,347 1,229,504,985
영원무역홀딩스 (009970) 90,100 -800 -.88 89,900 91,700 89,100 6,738 609,836,100
한국내화 (010040) 2,165 15 .7 2,135 2,215 2,125 45,366 97,705,795
OCI홀딩스 (010060) 64,700 -1000 -1.52 65,200 66,500 64,400 32,257 2,098,817,950
한국무브넥스 (010100) 4,225 -100 -2.31 4,325 4,360 4,195 169,375 719,201,654
LS ELECTRIC (010120) 171,500 -4500 -2.56 177,300 177,300 171,000 211,890 36,478,013,600
고려아연 (010130) 742,000 -30000 -3.89 773,000 779,000 731,000 25,576 19,193,852,000
삼성중공업 (010140) 13,880 -170 -1.21 14,110 14,160 13,800 4,760,760 66,678,985,860
우진아이엔에스 (010400) 2,615 50 1.95 2,565 2,690 2,565 22,388 58,393,980
한솔PNS (010420) 1,885 0 0 1,885 1,886 1,885 832,894 1,570,100,087
에스엠벡셀 (010580) 1,198 -3 -.25 1,186 1,220 1,185 33,529 40,164,121
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 115,700 1800 1.58 115,000 118,200 112,600 532,266 61,801,324,800
진양폴리 (010640) 5,550 -190 -3.31 5,760 5,760 5,470 69,136 385,083,250
화천기계 (010660) 3,230 -50 -1.52 3,265 3,300 3,185 197,703 639,017,823
화신 (010690) 8,010 10 .13 8,000 8,130 7,790 174,722 1,394,578,035
평화홀딩스 (010770) 5,890 -710 -10.76 6,800 6,810 5,670 1,896,742 11,545,810,660
아이에스동서 (010780) 16,080 -80 -.5 16,170 16,470 15,980 21,469 345,985,335
퍼스텍 (010820) 3,400 -45 -1.31 3,450 3,520 3,395 424,231 1,463,961,687
S-Oil (010950) 56,000 -700 -1.23 56,500 56,600 55,000 345,540 19,164,588,150
S-Oil우 (010955) 37,150 -400 -1.07 37,550 37,600 36,800 7,203 266,252,000
삼호개발 (010960) 2,990 -25 -.83 3,005 3,025 2,990 19,961 59,910,832
진원생명과학 (011000) 2,015 -5 -.25 2,000 2,025 1,995 219,108 439,016,317
LG이노텍 (011070) 152,100 -6700 -4.22 159,900 160,000 151,100 224,252 34,335,296,350
에넥스 (011090) 704 162 29.89 547 704 545 5,975,459 4,017,157,286
CJ씨푸드 (011150) 3,100 -45 -1.43 3,155 3,165 3,090 159,876 499,618,259
CJ씨푸드1우 (011155) 17,160 -1450 -7.79 18,020 18,020 17,160 14,561 252,987,110
롯데케미칼 (011170) 63,000 -2600 -3.96 65,300 65,900 62,800 221,086 14,109,262,400
HMM (011200) 20,550 0 0 20,700 20,800 20,200 1,232,283 25,236,964,550
현대위아 (011210) 43,850 -200 -.45 44,100 44,600 43,450 69,751 3,066,123,400
삼화전자 (011230) 4,160 -190 -4.37 4,350 4,400 4,160 70,238 297,385,519
태림포장 (011280) 1,971 -21 -1.05 1,973 2,005 1,964 48,234 95,038,276
성안머티리얼스 (011300) 582 -26 -4.28 612 616 581 615,728 366,971,018
유니켐 (011330) 1,371 -12 -.87 1,381 1,416 1,366 67,353 92,676,019
부산산업 (011390) 70,100 -1100 -1.54 71,700 74,500 69,500 19,700 1,408,877,950
갤럭시아에스엠 (011420) 1,910 -50 -2.55 1,947 1,965 1,910 96,204 185,157,886
한농화성 (011500) 14,650 -390 -2.59 15,270 15,340 14,570 83,923 1,239,225,120
와이투솔루션 (011690) 2,155 -10 -.46 2,210 2,240 2,140 82,841 180,785,464
한신기계 (011700) 2,775 5 .18 2,760 2,795 2,735 65,861 181,920,414
현대코퍼레이션 (011760) 22,200 -200 -.89 22,500 22,750 21,800 30,765 680,492,450
금호석유 (011780) 119,300 -800 -.67 120,100 122,600 118,600 80,084 9,657,493,350
금호석유우 (011785) 52,900 -500 -.94 53,400 53,500 52,000 7,694 404,504,850
SKC (011790) 101,600 -5800 -5.4 107,900 108,000 100,500 294,966 30,153,501,400
STX (011810) 3,760 80 2.17 3,825 3,995 3,650 80,710 307,571,361
신성이엔지 (011930) 1,151 -28 -2.37 1,186 1,186 1,148 359,125 414,772,423
DB (012030) 1,212 -11 -.9 1,220 1,231 1,208 175,534 212,905,980
영흥 (012160) 389 -1 -.26 393 393 384 99,763 38,573,038
아센디오 (012170) 4,555 -290 -5.99 4,845 5,190 4,555 885,527 4,260,511,662
계양전기 (012200) 1,440 -24 -1.64 1,479 1,479 1,431 15,126 21,771,490
계양전기우 (012205) 3,445 0 0 3,350 3,445 3,345 272 924,275
영화금속 (012280) 807 -10 -1.22 815 817 801 69,140 55,880,056
경동인베스트 (012320) 59,300 -900 -1.5 60,300 61,100 59,200 5,675 339,199,900
현대모비스 (012330) 265,000 3500 1.34 260,500 268,500 258,500 144,936 38,399,449,000
한화에어로스페이스 (012450) 663,000 -10000 -1.49 685,000 694,000 660,000 297,917 201,495,424,500
더존비즈온 (012510) 56,800 -1000 -1.73 58,000 58,400 56,600 89,502 5,120,251,500
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,915 0 0 2,910 2,935 2,880 28,123 81,583,770
HDC (012630) 15,660 390 2.55 15,290 15,770 15,200 238,378 3,733,144,470
모나리자 (012690) 2,895 65 2.3 2,830 2,910 2,820 420,922 1,204,935,295
에스원 (012750) 61,700 100 .16 61,400 61,900 60,800 23,810 1,460,418,650
대창 (012800) 1,322 -4 -.3 1,316 1,345 1,295 822,942 1,086,082,606
세우글로벌 (013000) 1,272 8 .63 1,265 1,277 1,253 56,657 71,708,141
일성건설 (013360) 4,305 115 2.74 4,400 4,965 3,900 16,925,228 74,613,018,009
화승코퍼레이션 (013520) 1,649 -26 -1.55 1,677 1,677 1,639 15,686 25,982,810
디와이 (013570) 3,800 10 .26 3,790 3,840 3,760 17,228 65,149,270
계룡건설 (013580) 12,870 -120 -.92 13,000 13,000 12,810 14,803 190,920,380
까뮤이앤씨 (013700) 1,165 -25 -2.1 1,180 1,190 1,154 36,728 42,711,055
지엠비코리아 (013870) 3,735 30 .81 3,700 3,840 3,680 29,734 111,035,610
지누스 (013890) 21,600 1450 7.2 20,050 22,050 19,900 220,260 4,748,272,900
한익스프레스 (014130) 3,340 15 .45 3,340 3,355 3,270 9,156 30,462,115
대영포장 (014160) 1,353 -113 -7.71 1,481 1,485 1,325 4,189,640 5,730,069,984
금강공업 (014280) 4,275 -285 -6.25 4,485 4,620 4,250 1,201,560 5,318,754,472
금강공업우 (014285) 6,390 -240 -3.62 6,500 6,610 6,370 3,057 19,559,840
영보화학 (014440) 4,440 -55 -1.22 4,495 4,545 4,315 46,390 203,882,522
극동유화 (014530) 3,325 -15 -.45 3,315 3,345 3,300 53,444 176,989,624
태경비케이 (014580) 4,290 -110 -2.5 4,410 4,445 4,235 487,416 2,104,741,530
한솔케미칼 (014680) 118,600 -1400 -1.17 120,300 123,500 117,900 40,908 4,902,020,500
사조씨푸드 (014710) 4,835 -185 -3.69 5,020 5,030 4,830 43,942 214,781,870
HL D&I (014790) 2,210 5 .23 2,230 2,235 2,180 11,227 24,645,295
동원시스템즈 (014820) 32,000 -1150 -3.47 33,250 33,250 31,750 19,296 619,460,500
동원시스템즈우 (014825) 17,100 -300 -1.72 17,070 17,240 17,070 257 4,387,780
유니드 (014830) 73,700 600 .82 73,500 74,200 72,000 26,933 1,976,733,750
성문전자 (014910) 1,108 4 .36 1,108 1,132 1,100 22,654 25,012,158
성문전자우 (014915) 4,460 15 .34 4,440 4,460 4,420 716 3,169,010
인디에프 (014990) 745 -13 -1.72 759 759 735 211,201 156,914,616
이스타코 (015020) 2,010 42 2.13 1,999 2,350 1,860 16,750,653 34,877,604,758
대창단조 (015230) 4,840 50 1.04 4,820 4,890 4,740 18,458 88,310,082
에이엔피 (015260) 475 12 2.59 465 475 463 59,113 27,503,715
예스코홀딩스 (015360) 46,400 0 0 47,000 47,150 45,650 7,832 360,404,000
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,350 -100 -.47 21,550 21,600 21,250 925,064 19,774,578,100
일진홀딩스 (015860) 3,540 -15 -.42 3,540 3,565 3,505 31,669 111,586,739
태경산업 (015890) 4,720 -10 -.21 4,715 4,740 4,700 30,899 145,458,937
대현 (016090) 1,978 -22 -1.1 1,980 1,997 1,970 73,894 146,527,569
삼성증권 (016360) 45,700 350 .77 45,300 46,100 45,000 175,737 8,021,557,075
KG스틸 (016380) 5,690 -190 -3.23 5,880 5,930 5,690 148,049 853,328,220
한세예스24홀딩스 (016450) 3,740 -80 -2.09 3,820 3,885 3,695 51,995 194,185,970
환인제약 (016580) 11,170 0 0 11,170 11,290 11,150 17,650 197,139,805
신대양제지 (016590) 7,010 130 1.89 6,900 7,160 6,890 32,957 231,885,125
DB금융투자 (016610) 5,480 20 .37 5,480 5,560 5,390 63,121 345,541,320
대성홀딩스 (016710) 7,000 10 .14 7,030 7,040 6,960 6,214 43,417,040
두올 (016740) 3,050 -75 -2.4 3,090 3,110 3,040 17,112 52,441,545
퍼시스 (016800) 41,800 200 .48 41,600 42,000 41,250 1,057 43,919,000
웅진 (016880) 861 -7 -.81 865 868 840 220,250 187,424,401
광명전기 (017040) 1,332 -8 -.6 1,342 1,349 1,314 90,375 120,393,536
명문제약 (017180) 1,550 -28 -1.77 1,588 1,588 1,532 86,362 133,491,609
우신시스템 (017370) 5,840 -70 -1.18 6,010 6,010 5,810 25,427 148,777,440
서울가스 (017390) 48,500 -300 -.61 48,750 48,800 48,400 2,269 110,027,200
수산중공업 (017550) 1,806 -6 -.33 1,816 1,825 1,800 54,133 97,821,376
SK텔레콤 (017670) 55,800 400 .72 55,500 56,000 55,300 416,518 23,188,017,950
현대엘리베이 (017800) 58,100 2100 3.75 56,400 58,600 56,100 219,145 12,662,945,900
풀무원 (017810) 15,460 -80 -.51 15,600 15,850 15,410 86,230 1,350,571,505
DS단석 (017860) 23,450 50 .21 23,600 25,500 22,800 650,368 15,769,209,550
광전자 (017900) 1,718 -21 -1.21 1,719 1,728 1,709 48,389 82,940,134
E1 (017940) 60,100 -200 -.33 60,500 60,500 59,500 5,470 327,572,100
한국카본 (017960) 15,250 780 5.39 14,600 15,390 14,290 871,062 13,174,298,630
애경산업 (018250) 16,120 1620 11.17 15,700 18,050 14,980 3,065,312 51,328,328,410
삼성에스디에스 (018260) 116,900 -1200 -1.02 117,600 118,300 114,800 167,526 19,442,480,300
조일알미늄 (018470) 1,497 -31 -2.03 1,528 1,551 1,462 287,168 430,919,391
동원금속 (018500) 1,709 -211 -10.99 1,881 1,881 1,700 4,125,610 7,311,193,927
SK가스 (018670) 246,500 3000 1.23 245,500 248,000 241,000 8,281 2,031,427,250
한온시스템 (018880) 3,565 -65 -1.79 3,640 3,660 3,550 980,896 3,507,071,047
신풍제약 (019170) 7,300 -310 -4.07 7,740 7,740 7,250 80,551 595,172,370
신풍제약우 (019175) 11,200 -340 -2.95 11,410 11,410 11,200 1,465 16,579,850
티에이치엔 (019180) 2,955 -40 -1.34 2,985 2,990 2,935 106,467 314,393,645
세아특수강 (019440) 13,080 0 0 13,190 13,190 12,950 9,261 120,596,180
엑시큐어하이트론 (019490) 685 -40 -5.52 726 726 684 988,885 688,867,736
대교 (019680) 2,100 -15 -.71 2,135 2,135 2,080 12,338 25,883,954
대교우B (019685) 1,268 -37 -2.84 1,320 1,320 1,268 25,634 32,822,288
한섬 (020000) 14,930 -700 -4.48 15,220 15,450 14,880 51,461 769,848,855
키다리스튜디오 (020120) 3,120 -55 -1.73 3,155 3,200 3,100 27,352 85,373,786
롯데에너지머티리얼즈 (020150) 21,600 -700 -3.14 22,400 22,650 21,250 138,610 3,002,108,700
아시아나항공 (020560) 9,990 30 .3 10,050 10,050 9,910 60,684 605,747,645
일진디스플 (020760) 775 -13 -1.65 790 800 772 34,494 26,855,498
서원 (021050) 1,245 0 0 1,228 1,249 1,213 190,073 234,265,825
코웨이 (021240) 80,300 1000 1.26 78,400 81,000 77,100 191,121 15,280,821,570
세원정공 (021820) 7,690 -100 -1.28 7,790 7,800 7,670 8,104 62,546,930
포스코DX (022100) 23,300 -1050 -4.31 24,700 24,750 23,000 853,003 20,093,436,525
삼원강재 (023000) 2,345 -10 -.42 2,360 2,360 2,335 2,786 6,528,757
MH에탄올 (023150) 5,090 -10 -.2 5,090 5,090 4,990 5,371 26,918,240
한국종합기술 (023350) 5,460 -220 -3.87 5,680 5,790 5,420 259,139 1,438,227,090
동남합성 (023450) 34,800 850 2.5 33,950 34,800 33,550 1,634 55,449,850
롯데쇼핑 (023530) 60,900 1600 2.7 59,200 61,100 58,600 73,203 4,413,580,600
다우기술 (023590) 19,800 -180 -.9 20,000 20,000 19,710 29,606 586,993,735
인지컨트롤스 (023800) 5,640 -60 -1.05 5,680 5,730 5,630 9,245 52,233,900
인팩 (023810) 5,580 -50 -.89 5,640 5,650 5,530 5,011 27,968,640
에쓰씨엔지니어링 (023960) 1,199 -46 -3.69 1,245 1,249 1,190 225,015 271,356,836
WISCOM (024070) 1,892 -50 -2.57 1,954 1,955 1,892 4,547 8,686,935
디씨엠 (024090) 11,420 0 0 11,450 11,560 11,420 3,351 38,445,800
기업은행 (024110) 14,570 -20 -.14 14,590 14,640 14,470 871,001 12,678,785,140
콜마홀딩스 (024720) 9,950 -140 -1.39 10,350 10,540 9,800 1,555,159 15,893,386,100
대원화성 (024890) 899 7 .78 894 911 887 30,943 27,798,253
덕양산업 (024900) 2,705 -75 -2.7 2,785 2,800 2,705 56,677 155,130,286
KPX케미칼 (025000) 42,750 -100 -.23 42,800 42,925 42,500 9,970 425,336,000
SJM홀딩스 (025530) 3,095 15 .49 3,095 3,105 3,065 7,539 23,241,550
한국단자 (025540) 65,800 -900 -1.35 66,200 67,800 65,600 31,832 2,115,821,750
미래산업 (025560) 784 2 .26 787 791 776 261,164 204,601,661
제이준코스메틱 (025620) 4,815 -335 -6.5 5,200 5,300 4,750 155,950 773,322,236
한솔홈데코 (025750) 837 -47 -5.32 885 895 835 723,186 615,004,870
이구산업 (025820) 4,625 -20 -.43 4,680 4,850 4,600 991,806 4,682,504,588
남해화학 (025860) 6,060 -120 -1.94 6,120 6,190 6,050 86,844 528,793,150
한국주강 (025890) 1,766 -9 -.51 1,775 1,783 1,715 20,328 35,534,947
스틱인베스트먼트 (026890) 9,080 80 .89 9,000 9,160 8,890 101,010 917,667,785
부국철강 (026940) 2,290 -40 -1.72 2,315 2,340 2,290 29,305 67,574,185
동서 (026960) 25,450 -250 -.97 25,850 26,100 25,350 56,435 1,444,244,600
BGF (027410) 3,410 -5 -.15 3,385 3,420 3,360 21,519 72,882,645
마니커 (027740) 851 -14 -1.62 873 880 851 59,219 51,167,377
한국제지 (027970) 769 -5 -.65 778 778 767 51,181 39,369,796
삼성E&A (028050) 19,770 -580 -2.85 20,250 20,300 19,680 738,641 14,678,303,800
동아지질 (028100) 13,100 -30 -.23 13,200 13,200 12,990 9,936 130,020,765
삼성물산 (028260) 119,300 100 .08 119,300 120,500 117,000 307,897 36,447,187,600
삼성물산우B (02826K) 88,500 -500 -.56 87,800 89,300 87,800 1,241 109,846,300
팬오션 (028670) 3,390 -25 -.73 3,430 3,445 3,370 1,053,564 3,572,515,322
케이씨 (029460) 18,200 0 0 18,010 18,200 17,810 6,210 111,487,810
신도리코 (029530) 37,900 -250 -.66 38,000 38,000 37,600 7,106 268,393,925
삼성카드 (029780) 40,500 350 .87 40,000 40,700 39,850 43,737 1,764,131,350
제일기획 (030000) 17,910 -190 -1.05 18,060 18,140 17,870 163,801 2,940,945,770
NICE평가정보 (030190) 11,870 -330 -2.7 12,220 12,220 11,870 34,087 408,405,215
KT (030200) 48,250 -450 -.92 48,600 48,950 48,050 374,429 18,389,269,434
다올투자증권 (030210) 2,950 -100 -3.28 3,060 3,070 2,950 133,349 399,345,161
교보증권 (030610) 5,900 80 1.37 5,820 5,940 5,760 82,537 483,808,945
동원수산 (030720) 5,010 55 1.11 4,955 5,040 4,955 9,783 48,957,029
서울보증보험 (031210) 33,100 -1150 -3.36 34,350 34,350 33,000 588,218 19,682,951,025
신세계인터내셔날 (031430) 9,680 -160 -1.63 9,800 9,920 9,530 82,870 800,195,355
신세계푸드 (031440) 29,750 -150 -.5 29,800 30,300 29,300 4,439 131,530,700
콤텍시스템 (031820) 599 12 2.04 590 602 581 219,646 130,247,026
롯데관광개발 (032350) 8,330 110 1.34 8,290 8,420 8,180 370,392 3,086,528,585
황금에스티 (032560) 5,100 40 .79 5,060 5,120 5,030 8,541 43,179,660
LG유플러스 (032640) 10,250 -50 -.49 10,250 10,330 10,190 751,721 7,697,988,340
삼성생명 (032830) 82,600 -900 -1.08 83,300 84,400 82,000 148,002 12,243,091,700
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,690 -270 -2.26 11,950 12,070 11,660 58,793 692,628,680
체시스 (033250) 1,082 -23 -2.08 1,110 1,115 1,075 137,274 149,717,548
유나이티드제약 (033270) 19,480 -280 -1.42 19,960 19,960 19,440 13,165 257,424,245
SJG세종 (033530) 4,065 -15 -.37 4,100 4,100 4,000 19,672 79,290,695
KT&G (033780) 102,200 0 0 101,600 103,700 101,600 198,035 20,327,902,200
무학 (033920) 6,590 0 0 6,630 6,740 6,540 45,204 300,028,990
두산에너빌리티 (034020) 23,950 100 .42 24,150 24,700 23,650 3,804,949 91,655,108,525
SBS (034120) 18,880 30 .16 18,960 18,980 18,590 23,641 445,129,260
LG디스플레이 (034220) 8,570 -240 -2.72 8,890 8,960 8,540 1,622,662 14,034,521,560
파라다이스 (034230) 10,830 -320 -2.87 11,200 11,210 10,820 221,219 2,424,922,805
NICE (034310) 10,830 -110 -1.01 10,950 11,080 10,830 26,811 293,861,210
인천도시가스 (034590) 24,250 -150 -.61 24,650 24,650 24,150 10,700 259,332,000
SK (034730) 128,100 -1400 -1.08 129,600 130,100 127,600 145,607 18,652,069,000
SK우 (03473K) 116,000 -1800 -1.53 117,800 119,600 116,000 2,480 289,046,550
한국토지신탁 (034830) 994 1 .1 993 997 992 80,435 79,904,087
HS애드 (035000) 6,820 40 .59 6,800 6,860 6,740 17,215 117,237,595
백산 (035150) 14,640 -240 -1.61 14,930 14,930 14,640 12,388 182,986,780
강원랜드 (035250) 16,500 -190 -1.14 16,760 16,800 16,500 949,827 15,757,638,215
NAVER (035420) 195,600 -1100 -.56 197,600 197,800 194,200 461,848 90,375,058,604
신세계 I&C (035510) 11,930 0 0 11,870 12,050 11,830 49,351 588,003,230
카카오 (035720) 40,900 -1300 -3.08 42,300 42,350 40,700 1,549,771 63,631,794,075
콘텐트리중앙 (036420) 7,940 -130 -1.61 8,090 8,170 7,920 25,390 202,506,025
한국가스공사 (036460) 35,650 -1050 -2.86 36,900 36,900 35,500 352,075 12,701,152,100
SNT홀딩스 (036530) 33,600 450 1.36 33,650 34,000 32,700 10,426 349,180,175
엔씨소프트 (036570) 148,600 -2800 -1.85 151,500 152,000 147,400 96,841 14,412,778,550
팜스코 (036580) 2,040 15 .74 2,030 2,080 2,015 28,767 58,879,560
YG PLUS (037270) 4,965 -65 -1.29 5,080 5,100 4,930 758,478 3,790,567,702
LG헬로비전 (037560) 2,260 -30 -1.31 2,270 2,305 2,260 56,241 127,562,317
광주신세계 (037710) 26,950 -150 -.55 27,300 27,300 26,850 15,380 414,504,675
하나투어 (039130) 53,300 -400 -.74 53,300 53,800 53,000 27,761 1,480,776,450
키움증권 (039490) 128,400 400 .31 127,800 130,400 127,000 70,830 9,124,609,650
HDC랩스 (039570) 8,120 50 .62 8,070 8,120 8,020 3,180 25,625,140
상신브레이크 (041650) 2,970 -10 -.34 2,980 2,985 2,930 13,195 39,029,670
한화오션 (042660) 69,600 300 .43 70,800 70,900 68,300 1,663,181 115,885,588,600
HD현대인프라코어 (042670) 8,170 10 .12 8,170 8,270 8,050 814,734 6,663,512,530
한미반도체 (042700) 67,000 -2700 -3.87 69,800 70,200 66,900 863,173 58,467,171,050
주연테크 (044380) 326 6 1.88 326 328 317 87,679 28,262,535
KSS해운 (044450) 8,620 -90 -1.03 8,740 8,740 8,590 17,957 154,936,150
코스맥스비티아이 (044820) 10,460 30 .29 10,650 10,650 10,380 10,216 106,813,530
대우건설 (047040) 3,160 -45 -1.4 3,195 3,210 3,150 824,633 2,610,864,256
포스코인터내셔널 (047050) 47,800 -900 -1.85 49,100 49,600 47,450 632,820 30,635,191,000
유니온머티리얼 (047400) 1,918 -50 -2.54 1,968 1,970 1,911 251,046 482,560,508
한국항공우주 (047810) 75,400 -4300 -5.4 81,100 81,200 74,300 1,317,495 102,092,488,450
동원F&B (049770) 32,800 400 1.23 32,650 32,950 32,300 19,127 625,133,200
우진플라임 (049800) 2,075 10 .48 2,070 2,085 2,020 36,702 75,448,390
한전KPS (051600) 41,000 0 0 41,050 41,550 40,750 97,002 3,995,771,875
진양화학 (051630) 3,290 -120 -3.52 3,410 3,480 3,175 254,016 840,565,171
LG생활건강 (051900) 310,500 -2000 -.64 315,000 317,500 304,500 70,550 21,794,075,000
LG생활건강우 (051905) 119,600 -2200 -1.81 121,400 122,500 119,500 6,268 753,395,900
LG화학 (051910) 232,500 -11500 -4.71 244,500 246,000 229,500 357,276 83,749,321,750
LG화학우 (051915) 107,800 -7300 -6.34 115,300 116,000 107,500 77,990 8,572,238,650
한전기술 (052690) 57,200 300 .53 57,300 58,100 56,500 71,176 4,086,568,450
스카이라이프 (053210) 4,420 -60 -1.34 4,480 4,510 4,405 35,513 157,817,410
한미글로벌 (053690) 15,130 -170 -1.11 15,310 15,380 15,050 19,752 299,905,735
테이팩스 (055490) 13,120 -10 -.08 13,000 13,250 12,980 4,809 62,786,790
신한지주 (055550) 48,700 600 1.25 48,150 49,000 47,900 1,017,407 49,492,248,400
현대홈쇼핑 (057050) 47,450 -2500 -5.01 47,800 48,150 47,200 14,325 680,669,000
포스코스틸리온 (058430) 37,400 -950 -2.48 38,500 40,150 37,050 25,876 983,540,450
세아홀딩스 (058650) 93,500 -900 -.95 94,400 94,400 93,500 29 2,723,350
다스코 (058730) 2,860 0 0 2,860 2,885 2,807 52,183 147,923,492
KTcs (058850) 2,545 -20 -.78 2,550 2,575 2,520 149,487 380,846,655
KTis (058860) 2,465 -5 -.2 2,480 2,480 2,445 54,389 133,660,550
HL홀딩스 (060980) 34,500 0 0 34,500 34,900 34,400 6,242 215,636,950
산일전기 (062040) 51,400 100 .19 51,900 52,200 50,400 165,706 8,523,636,650
종근당바이오 (063160) 24,200 900 3.86 23,550 25,400 22,950 144,435 3,502,886,175
현대로템 (064350) 99,000 -6900 -6.52 106,900 107,200 97,200 1,845,907 186,429,425,900
LG씨엔에스 (064400) 48,300 -600 -1.23 49,100 49,200 47,850 257,418 12,418,152,725
SNT모티브 (064960) 27,100 700 2.65 26,500 27,550 26,100 67,258 1,823,568,275
LG전자 (066570) 77,400 -500 -.64 78,100 78,400 76,700 329,645 25,470,665,600
LG전자우 (066575) 37,800 100 .27 37,900 37,900 37,500 12,285 462,529,200
엘앤에프 (066970) 58,600 -600 -1.01 59,600 60,100 58,000 198,190 11,612,375,650
세이브존I&C (067830) 2,210 -5 -.23 2,215 2,230 2,205 10,962 24,246,930
셀트리온 (068270) 169,700 -5100 -2.92 175,600 176,100 167,300 623,382 105,452,695,750
삼성출판사 (068290) 14,990 0 0 14,930 15,090 14,790 8,325 124,069,610
TKG휴켐스 (069260) 15,310 -320 -2.05 15,630 15,650 15,280 64,283 990,331,045
대호에이엘 (069460) 1,588 24 1.53 1,540 1,613 1,520 857,682 1,344,656,818
대웅제약 (069620) 113,300 100 .09 114,000 114,300 111,500 19,063 2,161,290,000
한세엠케이 (069640) 1,147 -14 -1.21 1,174 1,200 1,147 5,372 6,239,085
DSR제강 (069730) 3,370 -75 -2.18 3,465 3,475 3,325 18,384 62,512,665
현대백화점 (069960) 59,800 500 .84 59,500 59,900 57,900 84,023 4,959,065,850
모나용평 (070960) 3,770 -10 -.26 3,795 3,895 3,745 158,610 602,480,655
한국금융지주 (071050) 74,400 0 0 74,200 75,600 73,800 116,605 8,702,784,250
한국금융지주우 (071055) 55,200 200 .36 55,000 55,700 54,500 10,280 565,360,800
하이스틸 (071090) 3,475 -105 -2.93 3,580 3,645 3,460 688,890 2,433,675,647
지역난방공사 (071320) 46,350 -850 -1.8 47,200 47,500 46,000 18,213 842,332,075
롯데하이마트 (071840) 7,000 -80 -1.13 7,090 7,090 6,980 14,923 104,539,255
코아스 (071950) 8,860 20 .23 8,890 9,100 8,780 1,916 16,977,490
HD현대마린엔진 (071970) 27,900 650 2.39 27,900 28,600 27,150 504,026 14,147,737,925
유엔젤 (072130) 5,540 310 5.93 5,270 5,560 5,130 228,815 1,237,452,620
농심홀딩스 (072710) 65,800 0 0 65,800 66,400 65,400 1,252 82,617,150
금호타이어 (073240) 4,730 -65 -1.36 4,780 4,830 4,660 328,213 1,544,105,530
이엔플러스 (074610) 566 -34 -5.67 599 599 565 601,799 344,620,428
새론오토모티브 (075180) 3,330 60 1.83 3,350 3,350 3,245 26,551 86,941,985
세진중공업 (075580) 6,800 0 0 6,950 6,950 6,700 282,054 1,921,411,470
유니퀘스트 (077500) 5,220 -80 -1.51 5,360 5,430 5,200 78,810 414,766,850
STX엔진 (077970) 20,500 -800 -3.76 21,100 21,250 20,250 230,277 4,772,257,225
텔코웨어 (078000) 8,710 -20 -.23 8,760 8,950 8,680 9,712 85,498,920
에이블씨엔씨 (078520) 6,470 -50 -.77 6,600 6,650 6,450 41,483 271,830,000
GS (078930) 36,500 -800 -2.14 37,150 37,250 36,400 196,335 7,215,747,750
GS우 (078935) 36,400 0 0 36,900 36,900 36,250 2,812 102,243,350
CJ CGV (079160) 4,480 -90 -1.97 4,560 4,600 4,450 112,100 502,990,598
현대리바트 (079430) 7,000 -70 -.99 7,000 7,090 6,930 10,408 72,886,120
LIG넥스원 (079550) 251,000 -7500 -2.9 263,500 265,000 248,500 152,015 39,020,160,000
전진건설로봇 (079900) 40,050 -650 -1.6 41,500 41,950 40,050 140,059 5,776,271,125
휴비스 (079980) 2,575 -40 -1.53 2,615 2,630 2,550 31,790 82,288,640
일진다이아 (081000) 10,750 -110 -1.01 10,990 10,990 10,640 7,274 78,363,160
휠라홀딩스 (081660) 38,450 50 .13 38,500 38,750 38,200 183,008 7,034,336,250
동양생명 (082640) 5,370 30 .56 5,330 5,420 5,260 140,177 750,789,440
한화엔진 (082740) 22,500 100 .45 22,800 22,900 21,750 909,677 20,494,149,925
그린케미칼 (083420) 5,680 -80 -1.39 5,760 5,920 5,680 115,821 669,840,940
대한제강 (084010) 15,610 70 .45 15,540 15,610 15,320 31,993 493,029,890
동양고속 (084670) 7,050 60 .86 7,070 7,070 7,000 2,694 18,966,400
이월드 (084680) 1,258 -47 -3.6 1,305 1,320 1,258 254,273 325,101,049
대상홀딩스 (084690) 12,370 -390 -3.06 12,880 12,890 12,190 884,749 11,010,305,225
대상홀딩스우 (084695) 23,700 -1000 -4.05 24,600 24,600 23,300 19,809 466,658,350
TBH글로벌 (084870) 1,146 0 0 1,146 1,163 1,092 34,495 38,985,147
엔케이 (085310) 799 -18 -2.2 816 816 778 476,606 377,526,631
미래에셋생명 (085620) 4,455 -5 -.11 4,470 4,545 4,445 15,145 67,763,425
현대글로비스 (086280) 118,700 1100 .94 116,500 119,300 115,600 168,460 19,909,074,800
하나금융지주 (086790) 60,600 -800 -1.3 60,600 61,400 60,400 569,167 34,620,398,900
이리츠코크렙 (088260) 4,310 40 .94 4,305 4,310 4,280 13,896 59,671,545
한화생명 (088350) 2,570 -15 -.58 2,585 2,620 2,540 1,335,955 3,445,275,165
진도 (088790) 1,798 17 .95 1,782 1,798 1,751 29,978 53,148,675
맥쿼리인프라 (088980) 11,000 10 .09 11,000 11,010 10,970 380,661 4,185,428,445
HDC현대EP (089470) 3,435 -15 -.43 3,465 3,465 3,405 11,021 37,994,392
제주항공 (089590) 6,750 -70 -1.03 6,880 6,880 6,700 87,735 593,607,700
롯데렌탈 (089860) 28,850 -150 -.52 29,400 29,400 28,200 39,499 1,131,314,275
평화산업 (090080) 1,099 -94 -7.88 1,201 1,204 1,097 1,304,287 1,467,307,618
노루페인트 (090350) 7,560 -50 -.66 7,670 7,670 7,510 15,010 113,303,105
노루페인트우 (090355) 12,890 70 .55 12,850 12,930 12,850 22 283,800
메타랩스 (090370) 1,460 4 .27 1,456 1,471 1,435 25,094 36,278,650
아모레퍼시픽 (090430) 108,600 2700 2.55 108,800 110,500 106,600 654,364 71,115,083,400
아모레퍼시픽우 (090435) 34,700 500 1.46 34,400 34,900 34,300 13,803 477,084,325
비에이치 (090460) 13,530 -230 -1.67 13,890 13,890 13,410 155,598 2,107,640,960
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,080 -45 -2.12 2,130 2,140 2,080 562,254 1,175,254,796
디아이씨 (092200) 4,050 -110 -2.64 4,200 4,225 4,020 145,229 589,958,115
KEC (092220) 712 -18 -2.47 739 741 712 581,382 417,672,949
KPX홀딩스 (092230) 55,600 500 .91 55,600 55,600 54,900 885 48,877,750
기신정기 (092440) 2,250 0 0 2,250 2,265 2,230 8,871 19,936,610
동양피스톤 (092780) 4,430 -105 -2.32 4,600 4,600 4,430 11,533 51,718,685
넥스틸 (092790) 12,230 -270 -2.16 12,610 12,680 12,080 483,037 5,947,714,065
LF (093050) 14,650 20 .14 14,720 14,720 14,410 41,734 607,941,795
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,600 360 11.11 3,305 4,080 3,020 40,303,486 143,418,074,035
후성 (093370) 4,435 -85 -1.88 4,530 5,150 4,380 1,772,211 8,381,643,113
효성ITX (094280) 11,770 -40 -.34 11,830 11,850 11,760 6,507 76,780,500
맵스리얼티1 (094800) 4,205 15 .36 4,190 4,235 4,190 24,598 103,512,155
AJ네트웍스 (095570) 3,705 -15 -.4 3,780 3,780 3,650 33,196 122,403,057
웅진씽크빅 (095720) 1,480 -8 -.54 1,490 1,493 1,470 39,666 58,687,575
JW홀딩스 (096760) 3,000 -20 -.66 3,025 3,025 2,980 25,437 76,447,830
SK이노베이션 (096770) 106,200 -3900 -3.54 110,900 111,000 104,750 462,467 49,079,969,350
SK이노베이션우 (096775) 71,300 -2200 -2.99 73,500 73,500 70,500 7,561 541,164,650
HJ중공업 (097230) 6,170 130 2.15 6,230 6,390 5,960 1,005,741 6,252,559,855
엠씨넥스 (097520) 24,000 -50 -.21 24,250 24,450 23,800 23,074 556,728,275
CJ제일제당 (097950) 242,500 -6500 -2.61 249,000 249,500 241,500 74,383 18,096,433,250
CJ제일제당 우 (097955) 132,100 -300 -.23 133,000 133,000 131,400 2,923 385,808,350
SK오션플랜트 (100090) 12,830 70 .55 12,830 13,090 12,710 95,558 1,222,126,240
비상교육 (100220) 4,780 0 0 4,770 4,785 4,670 24,346 115,042,900
진양홀딩스 (100250) 3,000 -5 -.17 3,000 3,005 2,980 12,451 37,259,974
SNT에너지 (100840) 33,300 2300 7.42 31,350 33,400 30,650 252,406 8,227,355,750
인바이오젠 (101140) 6,940 -360 -4.93 7,020 7,060 6,770 15,737 108,478,440
해태제과식품 (101530) 6,960 360 5.45 6,680 6,960 6,600 143,848 981,293,485
동성케미컬 (102260) 3,700 5 .14 3,710 3,715 3,650 17,670 64,910,514
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 10,900 -320 -2.85 11,160 11,340 10,900 29,884 328,560,740
풍산 (103140) 59,900 -2400 -3.85 63,200 63,500 59,800 250,245 15,290,552,000
일진전기 (103590) 24,900 -500 -1.97 25,400 25,600 24,500 338,358 8,407,554,875
한국철강 (104700) 7,930 -130 -1.61 8,100 8,100 7,820 14,769 116,862,190
KB금융 (105560) 80,500 900 1.13 80,700 81,100 80,000 867,214 69,929,451,776
한세실업 (105630) 10,770 -260 -2.36 11,010 11,140 10,750 119,843 1,295,344,530
우진 (105840) 6,890 -110 -1.57 7,000 7,040 6,880 44,574 309,512,990
미원홀딩스 (107590) 72,900 0 0 72,800 72,900 72,800 669 48,729,100
LX세미콘 (108320) 52,900 -1100 -2.04 54,600 54,600 52,300 27,664 1,464,732,450
LX하우시스 (108670) 28,750 -200 -.69 29,100 29,100 28,700 7,336 211,448,650
LX하우시스우 (108675) 17,520 -170 -.96 17,690 17,690 17,510 1,178 20,767,180
주성코퍼레이션 (109070) 994 -53 -5.06 1,067 1,078 985 2,523,599 2,559,747,856
호전실업 (111110) 8,040 0 0 8,100 8,100 7,930 12,670 101,500,650
동인기연 (111380) 14,660 -180 -1.21 14,880 14,980 14,630 2,948 43,428,810
영원무역 (111770) 49,400 1150 2.38 48,000 50,000 48,000 46,504 2,297,611,225
씨에스윈드 (112610) 34,400 -400 -1.15 34,850 34,850 34,200 87,125 3,002,854,925
GKL (114090) 10,770 -80 -.74 10,870 10,890 10,750 128,683 1,392,753,460
대성에너지 (117580) 7,700 -110 -1.41 7,850 7,860 7,640 41,334 321,157,130
메타케어 (118000) 315 -1 -.32 315 320 308 443,477 138,355,160
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 94,000 -1300 -1.36 95,500 95,500 94,000 1,138 107,743,300
코오롱인더 (120110) 29,700 -250 -.83 30,050 30,100 29,550 54,519 1,622,813,000
코오롱인더우 (120115) 18,950 10 .05 18,980 18,980 18,880 1,289 24,425,540
아이마켓코리아 (122900) 7,710 -40 -.52 7,810 7,810 7,680 29,333 226,485,200
한국화장품 (123690) 6,700 90 1.36 6,640 6,810 6,450 94,001 627,680,505
SJM (123700) 2,930 -25 -.85 2,955 3,005 2,885 79,063 230,221,007
한국자산신탁 (123890) 2,380 -5 -.21 2,365 2,385 2,360 67,642 160,475,163
현대퓨처넷 (126560) 2,915 -15 -.51 2,945 2,945 2,875 45,763 132,184,710
수산인더스트리 (126720) 18,640 -360 -1.89 19,040 19,040 18,560 28,012 524,875,630
대성산업 (128820) 3,165 -25 -.78 3,180 3,210 3,100 122,022 384,862,611
한미약품 (128940) 225,000 -6500 -2.81 231,500 233,500 224,000 38,657 8,726,343,000
인터지스 (129260) 2,390 -35 -1.44 2,425 2,425 2,330 159,815 379,456,615
한전산업 (130660) 9,730 -170 -1.72 9,860 9,980 9,710 78,135 769,041,330
화인베스틸 (133820) 834 -7 -.83 841 850 811 125,291 103,018,292
미원화학 (134380) 78,900 -800 -1 78,900 79,600 78,900 17 1,348,000
시디즈 (134790) 26,150 -650 -2.43 26,900 27,950 25,600 29,634 789,550,650
선진 (136490) 5,330 -100 -1.84 5,430 5,430 5,300 10,161 54,239,660
에스디바이오센서 (137310) 9,060 -210 -2.27 9,300 9,440 8,970 135,927 1,232,052,115
메리츠금융지주 (138040) 121,100 -700 -.57 122,200 122,300 119,500 185,254 22,440,850,350
코오롱ENP (138490) 5,740 0 0 5,710 5,810 5,700 27,171 155,814,260
BNK금융지주 (138930) 10,310 -140 -1.34 10,350 10,440 10,230 1,326,890 13,713,261,505
DGB금융지주 (139130) 9,190 140 1.55 9,030 9,240 9,030 624,331 5,735,116,320
이마트 (139480) 82,300 2100 2.62 80,700 83,500 80,700 173,906 14,343,210,850
아주스틸 (139990) 3,940 -55 -1.38 3,990 4,020 3,925 12,226 48,251,672
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,705 -19 -1.1 1,741 1,750 1,702 687 1,178,243
다이나믹디자인 (145210) 674 -40 -5.6 720 735 670 355,235 243,691,779
케이탑리츠 (145270) 953 -11 -1.14 969 969 949 112,048 107,028,149
덴티움 (145720) 77,600 -1400 -1.77 79,400 79,400 76,700 100,611 7,853,785,700
삼양사 (145990) 44,900 -550 -1.21 45,650 45,650 44,700 4,114 184,972,700
삼양사우 (145995) 29,750 0 0 29,650 29,950 29,650 42 1,246,800
한국ANKOR유전 (152550) 276 0 0 275 278 273 997,737 274,166,138
DSR (155660) 3,730 -90 -2.36 3,820 3,820 3,720 10,165 38,099,260
애경케미칼 (161000) 6,760 20 .3 6,950 7,640 6,740 898,025 6,436,252,610
한국타이어앤테크놀로지 (161390) 40,150 800 2.03 39,100 40,550 39,100 320,406 12,855,105,975
한국콜마 (161890) 67,100 2100 3.23 65,200 68,400 65,200 356,123 23,938,115,950
동일고무벨트 (163560) 6,960 -40 -.57 7,130 7,130 6,880 21,230 147,187,610
동아에스티 (170900) 43,600 -700 -1.58 44,400 44,400 43,250 12,860 559,132,600
JB금융지주 (175330) 18,710 490 2.69 18,040 18,910 18,010 453,936 8,455,521,805
PI첨단소재 (178920) 16,960 470 2.85 16,550 17,280 16,550 109,864 1,873,995,395
한진칼 (180640) 77,500 -1800 -2.27 79,000 79,900 75,400 73,797 5,664,381,650
한진칼우 (18064K) 21,300 -400 -1.84 22,100 22,100 21,250 2,701 58,046,800
NHN (181710) 18,700 0 0 18,700 18,920 18,380 32,639 608,873,220
아세아시멘트 (183190) 10,060 10 .1 10,090 10,120 9,950 35,690 357,796,510
종근당 (185750) 76,300 -1200 -1.55 77,500 77,900 76,300 30,754 2,357,481,650
더블유게임즈 (192080) 52,800 1700 3.33 51,100 53,300 51,000 113,755 5,997,481,050
쿠쿠홀딩스 (192400) 22,150 -250 -1.12 22,450 22,550 22,150 5,812 129,988,750
드림텍 (192650) 6,480 -200 -2.99 6,680 6,720 6,460 81,091 528,718,910
코스맥스 (192820) 173,100 2600 1.52 171,600 175,000 170,400 62,775 10,879,722,450
제이에스코퍼레이션 (194370) 17,500 160 .92 17,340 17,800 17,120 137,928 2,407,735,360
해성디에스 (195870) 25,800 150 .58 25,850 26,000 25,350 73,969 1,902,800,825
서연이화 (200880) 12,440 -140 -1.11 12,590 12,730 12,350 50,573 632,364,050
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 38,300 350 .92 37,950 38,950 37,600 131,412 5,035,875,150
삼성바이오로직스 (207940) 1,050,000 -8000 -.76 1,050,000 1,057,000 1,034,000 51,899 54,294,762,500
디와이파워 (210540) 11,720 -30 -.26 11,900 11,900 11,610 9,678 113,279,210
SK디앤디 (210980) 8,030 -60 -.74 8,180 8,190 7,930 38,479 308,712,470
한솔제지 (213500) 8,030 -40 -.5 8,090 8,110 8,000 57,479 461,132,885
이노션 (214320) 17,340 -300 -1.7 17,640 17,640 17,260 54,959 955,567,770
금호에이치티 (214330) 548 -8 -1.44 552 562 548 159,111 87,747,374
경보제약 (214390) 5,300 -70 -1.3 5,490 5,490 5,170 27,041 142,204,770
토니모리 (214420) 9,070 -120 -1.31 9,370 9,430 9,000 848,004 7,847,780,510
잇츠한불 (226320) 11,670 590 5.32 11,080 12,000 11,080 64,891 755,215,775
현대코퍼레이션홀딩스 (227840) 10,440 60 .58 10,430 10,450 10,380 9,313 97,063,220
LS에코에너지 (229640) 29,800 -750 -2.45 30,950 30,950 29,700 151,083 4,538,954,625
JW생명과학 (234080) 11,040 -120 -1.08 11,160 11,260 11,000 26,992 300,714,560
두산밥캣 (241560) 47,800 -200 -.42 48,100 48,400 47,200 156,801 7,492,120,775
화승엔터프라이즈 (241590) 8,330 -130 -1.54 8,390 8,600 8,270 112,359 938,576,230
에이플러스에셋 (244920) 4,010 -75 -1.84 4,085 4,085 3,995 28,934 116,334,135
솔루엠 (248070) 16,610 -240 -1.42 16,850 17,010 16,560 86,558 1,439,500,645
샘표식품 (248170) 25,900 200 .78 25,700 26,000 25,250 6,056 155,922,375
일동제약 (249420) 11,090 -120 -1.07 11,250 11,390 11,060 34,678 386,199,970
넷마블 (251270) 41,500 750 1.84 41,000 42,150 39,750 118,072 4,862,652,475
크래프톤 (259960) 347,000 7000 2.06 342,000 349,000 336,500 121,352 41,837,209,250
크라운제과 (264900) 8,060 80 1 7,990 8,130 7,960 12,546 100,843,605
크라운제과우 (26490K) 9,290 250 2.77 9,110 9,360 9,040 533 4,871,910
HD현대 (267250) 74,000 0 0 74,100 74,600 72,800 94,410 6,971,962,050
HD현대일렉트릭 (267260) 294,000 -9000 -2.97 305,000 305,500 292,000 296,306 87,476,189,750
HD현대건설기계 (267270) 64,300 -200 -.31 64,900 65,200 63,300 63,711 4,099,775,900
경동도시가스 (267290) 17,430 -20 -.11 17,500 17,500 17,420 2,355 41,101,880
아시아나IDT (267850) 10,440 -90 -.85 10,700 10,700 10,250 9,485 99,443,575
미원에스씨 (268280) 149,800 100 .07 149,700 150,100 149,600 1,267 189,798,900
오리온 (271560) 118,700 600 .51 118,400 120,500 117,200 114,417 13,599,603,800
일진하이솔루스 (271940) 12,890 -560 -4.16 13,350 13,460 12,890 72,857 952,694,955
제일약품 (271980) 13,530 0 0 13,520 13,950 12,730 1,045,807 14,139,646,550
한화시스템 (272210) 33,400 -500 -1.47 34,750 34,750 33,250 2,209,372 75,037,721,750
진에어 (272450) 9,040 -240 -2.59 9,240 9,250 9,020 137,492 1,255,426,565
삼양패키징 (272550) 13,680 0 0 13,670 13,750 13,550 8,588 117,274,735
에이피알 (278470) 64,400 -6300 -8.91 70,900 71,100 62,400 1,492,382 97,403,486,550
롯데웰푸드 (280360) 115,300 100 .09 115,000 117,200 114,500 10,280 1,189,340,700
케이씨텍 (281820) 32,650 -250 -.76 33,000 33,400 32,300 61,484 2,011,192,425
BGF리테일 (282330) 101,700 -1100 -1.07 102,800 103,800 100,200 65,142 6,646,437,600
쿠쿠홈시스 (284740) 21,150 150 .71 21,100 21,150 20,750 11,800 246,801,775
SK케미칼 (285130) 38,550 -900 -2.28 39,500 39,600 38,400 38,372 1,483,067,150
SK케미칼우 (28513K) 19,050 10 .05 19,300 19,300 19,030 1,275 24,290,350
롯데이노베이트 (286940) 18,050 0 0 18,300 18,300 17,870 11,442 205,438,425
하나제약 (293480) 10,980 630 6.09 10,350 11,150 10,300 204,794 2,233,298,305
신한알파리츠 (293940) 5,540 30 .54 5,540 5,620 5,530 137,467 765,084,780
HDC현대산업개발 (294870) 21,750 750 3.57 21,150 21,900 20,600 352,407 7,560,123,725
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 217,000 -1500 -.69 219,000 220,000 215,500 6,210 1,353,226,250
효성중공업 (298040) 422,000 0 0 424,000 425,500 411,000 44,295 18,635,283,750
HS효성첨단소재 (298050) 178,700 -100 -.06 178,800 184,700 176,600 5,278 941,061,100
에어부산 (298690) 2,020 -40 -1.94 2,090 2,090 2,015 128,967 261,848,526
한일시멘트 (300720) 15,700 -140 -.88 15,820 15,850 15,590 36,628 576,009,330
SK바이오사이언스 (302440) 38,550 -900 -2.28 39,600 39,650 38,050 156,588 6,029,457,325
세아제강 (306200) 181,000 -7600 -4.03 188,600 189,500 180,600 11,603 2,143,289,650
현대오토에버 (307950) 118,500 -1800 -1.5 120,300 121,000 118,400 21,955 2,613,238,200
씨티알모빌리티 (308170) 5,400 -20 -.37 5,430 5,530 5,330 3,852 20,809,305
우리금융지주 (316140) 16,750 -50 -.3 16,650 16,800 16,580 1,486,320 24,837,240,106
자이에스앤디 (317400) 3,205 5 .16 3,230 3,230 3,165 13,399 42,793,350
HD현대에너지솔루션 (322000) 24,350 550 2.31 23,700 24,750 23,200 72,595 1,756,156,525
카카오뱅크 (323410) 21,700 -900 -3.98 22,650 22,850 21,650 601,428 13,170,625,050
SK바이오팜 (326030) 99,700 -1700 -1.68 101,600 101,700 99,000 127,582 12,724,769,900
HD현대중공업 (329180) 291,000 0 0 291,500 297,000 286,000 235,628 69,007,773,000
롯데리츠 (330590) 3,490 10 .29 3,485 3,540 3,465 194,860 684,135,567
이지스밸류리츠 (334890) 4,675 15 .32 4,660 4,705 4,600 62,016 288,900,785
두산퓨얼셀 (336260) 13,430 -320 -2.33 13,670 13,890 13,400 158,018 2,151,214,430
두산퓨얼셀1우 (33626K) 4,210 -120 -2.77 4,330 4,340 4,210 7,403 31,511,105
두산퓨얼셀2우B (33626L) 7,080 -50 -.7 7,000 7,400 7,000 567 4,092,090
솔루스첨단소재 (336370) 7,570 -120 -1.56 7,790 7,840 7,520 93,912 715,387,405
솔루스첨단소재1우 (33637K) 1,755 4 .23 1,785 1,785 1,728 7,704 13,487,820
솔루스첨단소재2우B (33637L) 3,745 15 .4 3,730 3,800 3,730 2,044 7,664,465
NH프라임리츠 (338100) 4,465 50 1.13 4,420 4,465 4,395 8,400 37,203,400
교촌에프앤비 (339770) 5,770 -80 -1.37 5,860 5,920 5,700 57,821 334,552,475
KCC글라스 (344820) 30,900 -250 -.8 31,250 31,300 30,750 21,437 662,557,750
제이알글로벌리츠 (348950) 2,610 -30 -1.14 2,640 2,655 2,610 371,526 978,072,702
이지스레지던스리츠 (350520) 4,120 10 .24 4,130 4,130 4,110 20,892 86,031,140
하이브 (352820) 232,500 -2500 -1.06 235,500 235,500 230,000 136,574 31,720,406,000
대덕전자 (353200) 15,720 -140 -.88 15,890 16,140 15,650 128,744 2,031,093,285
대덕전자1우 (35320K) 7,440 0 0 7,430 7,480 7,390 1,887 14,023,010
코람코라이프인프라리츠 (357120) 4,460 50 1.13 4,450 4,465 4,410 34,303 152,340,094
미래에셋맵스리츠 (357250) 2,675 5 .19 2,685 2,685 2,645 16,071 42,811,760
마스턴프리미어리츠 (357430) 1,483 -8 -.54 1,495 1,495 1,479 75,626 112,186,245
SK아이이테크놀로지 (361610) 21,450 -450 -2.05 22,050 22,400 21,400 140,692 3,050,784,850
티와이홀딩스 (363280) 2,125 -20 -.93 2,145 2,145 2,030 28,591 60,479,195
티와이홀딩스우 (36328K) 3,665 -5 -.14 3,670 3,845 3,665 226 836,710
ESR켄달스퀘어리츠 (365550) 4,670 -5 -.11 4,690 4,710 4,620 142,322 661,678,875
한컴라이프케어 (372910) 3,095 -30 -.96 3,125 3,185 3,065 230,923 716,638,187
LG에너지솔루션 (373220) 329,000 1000 .3 330,000 331,000 324,000 300,758 98,299,465,500
DL이앤씨 (375500) 41,950 600 1.45 41,150 42,900 41,150 134,659 5,698,554,875
DL이앤씨우 (37550K) 17,030 -10 -.06 17,110 17,170 17,000 3,262 55,664,990
DL이앤씨2우(전환) (37550L) 26,400 300 1.15 26,300 26,850 25,800 5,060 134,049,550
디앤디플랫폼리츠 (377190) 3,220 90 2.88 3,170 3,260 3,160 194,227 626,224,535
카카오페이 (377300) 29,900 -850 -2.76 31,050 31,050 29,600 193,409 5,820,182,875
바이오노트 (377740) 4,680 -5 -.11 4,770 4,770 4,630 23,121 107,839,495
화승알앤에이 (378850) 3,160 -10 -.32 3,170 3,265 3,095 44,062 139,603,800
케이카 (381970) 13,140 -180 -1.35 13,280 13,280 12,940 70,338 923,182,915
F&F (383220) 62,000 -200 -.32 62,200 63,600 60,900 66,811 4,121,951,550
LX홀딩스 (383800) 6,400 -50 -.78 6,450 6,470 6,370 61,785 395,052,870
LX홀딩스1우 (38380K) 7,900 50 .64 7,850 8,190 7,850 354 2,864,190
SK리츠 (395400) 4,945 -5 -.1 4,975 4,990 4,910 242,508 1,201,567,836
미래에셋글로벌리츠 (396690) 2,635 0 0 2,645 2,645 2,617 24,425 64,296,970
NH올원리츠 (400760) 3,565 -5 -.14 3,570 3,570 3,540 30,505 108,479,150
SK스퀘어 (402340) 92,900 0 0 93,000 97,900 90,600 516,535 49,035,638,150
쏘카 (403550) 14,390 50 .35 14,450 14,450 14,200 1,513 21,713,480
신한서부티엔디리츠 (404990) 3,350 20 .6 3,345 3,395 3,305 100,752 337,732,737
KB발해인프라 (415640) 7,610 -10 -.13 7,550 7,650 7,550 16,017 121,917,585
코람코더원리츠 (417310) 4,895 10 .2 4,885 4,895 4,870 22,590 110,420,207
KB스타리츠 (432320) 3,760 0 0 3,800 3,800 3,670 44,158 164,210,436
HD현대마린솔루션 (443060) 147,900 8800 6.33 140,600 147,900 139,600 122,966 17,839,131,500
유니드비티플러스 (446070) 3,950 -20 -.5 3,970 3,970 3,850 29,898 116,571,421
삼성FN리츠 (448730) 4,500 -20 -.44 4,535 4,565 4,500 48,760 219,941,052
에코프로머티 (450080) 53,800 -2600 -4.61 56,900 57,000 53,000 521,912 28,280,558,450
코오롱모빌리티그룹 (450140) 2,475 -55 -2.17 2,530 2,580 2,430 1,455,078 3,627,405,324
코오롱모빌리티그룹우 (45014K) 3,750 -50 -1.32 3,740 3,830 3,640 38,267 143,726,920
한화리츠 (451800) 3,840 15 .39 3,825 3,880 3,815 180,889 695,439,982
한화갤러리아 (452260) 1,118 -8 -.71 1,127 1,133 1,110 417,065 465,611,739
한화갤러리아우 (45226K) 2,425 -5 -.21 2,430 2,430 2,385 1,167 2,833,635
현대그린푸드 (453340) 14,690 20 .14 14,530 14,720 14,310 27,794 403,999,555
두산로보틱스 (454910) 46,550 -2000 -4.12 49,300 49,400 46,300 361,106 17,088,169,925
OCI (456040) 55,300 100 .18 55,400 56,200 54,900 12,652 699,833,600
이수스페셜티케미컬 (457190) 41,400 -2100 -4.83 44,300 44,800 41,200 321,790 13,650,611,950
동국씨엠 (460850) 6,590 -110 -1.64 6,660 6,720 6,590 78,197 519,457,685
동국제강 (460860) 9,060 260 2.95 8,800 9,120 8,740 128,573 1,155,849,290
조선내화 (462520) 13,130 -30 -.23 13,170 13,200 13,000 3,734 48,906,505
시프트업 (462870) 49,850 -2650 -5.05 52,900 52,900 47,700 220,643 11,113,666,850
STX그린로지스 (465770) 9,790 -80 -.81 9,870 9,960 9,330 608,315 5,823,004,855
SK이터닉스 (475150) 13,620 -180 -1.3 13,610 13,870 13,450 93,694 1,270,735,950
더본코리아 (475560) 28,600 -600 -2.05 29,200 29,250 28,450 57,102 1,638,965,175
씨케이솔루션 (480370) 14,950 1370 10.09 13,650 15,620 13,230 2,594,017 38,315,222,115
신한글로벌액티브리츠 (481850) 1,560 2 .13 1,571 1,571 1,553 32,368 50,576,884
엠앤씨솔루션 (484870) 75,400 -3400 -4.31 79,100 79,300 75,100 80,854 6,188,222,700
HS효성 (487570) 39,200 -100 -.25 39,050 39,200 37,100 21,365 811,676,775
한화비전 (489790) 54,400 -2100 -3.72 56,600 56,800 53,900 959,928 53,072,340,550
GS피앤엘 (499790) 17,750 -130 -.73 18,090 18,090 17,300 45,497 797,707,705
엘브이엠씨홀딩스 (900140) 1,700 -74 -4.17 1,774 1,795 1,695 545,863 940,226,647
프레스티지바이오파마 (950210) 13,320 -700 -4.99 14,050 14,160 13,250 107,569 1,457,334,195

Leave a Comment