KOSPI 20250414

KOSPI 일별 조회 데이터 [962] (2025-04-14)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,010 70 1.18 5,940 6,010 5,910 21,669 129,506,130
KR모터스 (000040) 409 -15 -3.54 412 424 406 332,684 137,780,037
경방 (000050) 6,590 -30 -.45 6,620 6,630 6,520 6,462 42,497,230
삼양홀딩스 (000070) 56,700 700 1.25 56,200 56,800 56,200 4,369 246,779,500
삼양홀딩스우 (000075) 56,000 0 0 57,600 57,600 55,900 15 840,300
하이트진로 (000080) 19,270 -20 -.1 19,220 19,330 19,140 62,957 1,212,218,180
하이트진로2우B (000087) 15,150 -10 -.07 15,100 15,300 15,090 1,198 18,164,300
유한양행 (000100) 113,600 3900 3.56 112,500 115,300 110,700 436,282 49,381,421,300
유한양행우 (000105) 101,900 2200 2.21 101,500 103,200 100,600 5,404 550,260,900
CJ대한통운 (000120) 82,100 -600 -.73 82,700 83,000 81,600 65,190 5,347,538,150
하이트진로홀딩스 (000140) 8,310 30 .36 8,310 8,330 8,260 10,632 88,254,700
하이트진로홀딩스우 (000145) 10,130 10 .1 10,140 10,150 10,130 116 1,175,110
두산 (000150) 283,500 -3500 -1.22 289,000 291,000 279,500 113,107 32,150,618,500
두산우 (000155) 133,200 1000 .76 132,300 136,400 130,000 8,284 1,100,334,300
두산2우B (000157) 118,200 1400 1.2 116,800 118,500 115,500 2,500 291,929,600
성창기업지주 (000180) 1,190 2 .17 1,188 1,196 1,178 68,014 80,468,216
DL (000210) 30,000 100 .33 30,000 30,300 29,750 25,507 764,130,675
DL우 (000215) 19,150 40 .21 18,900 19,190 18,900 1,166 22,237,085
유유제약 (000220) 4,545 70 1.56 4,550 4,575 4,440 95,778 434,096,303
유유제약1우 (000225) 4,900 10 .2 4,945 4,945 4,875 2,565 12,605,830
유유제약2우B (000227) 9,840 100 1.03 9,940 9,940 9,800 2,616 25,686,990
일동홀딩스 (000230) 6,190 70 1.14 6,120 6,230 6,050 9,943 60,896,360
한국앤컴퍼니 (000240) 13,950 30 .22 13,850 13,980 13,820 114,702 1,594,252,290
기아 (000270) 83,000 1000 1.22 82,300 83,800 81,800 797,192 66,075,896,050
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,160 310 2.24 13,930 14,250 13,750 19,821 280,157,605
노루홀딩스우 (000325) 28,000 0 0 28,100 28,100 28,000 41 1,149,650
한화손해보험 (000370) 3,805 10 .26 3,810 3,840 3,780 83,913 319,277,424
삼화페인트 (000390) 5,760 10 .17 5,780 5,780 5,650 53,852 308,094,555
롯데손해보험 (000400) 1,618 0 0 1,620 1,625 1,600 116,963 188,150,571
대원강업 (000430) 3,705 170 4.81 3,480 3,755 3,480 163,094 597,864,571
CR홀딩스 (000480) 4,985 10 .2 4,980 4,985 4,955 5,386 26,752,597
대동 (000490) 10,050 -90 -.89 10,170 10,240 10,050 75,619 764,690,470
가온전선 (000500) 40,600 950 2.4 40,550 41,250 39,950 79,577 3,234,603,500
삼일제약 (000520) 11,540 50 .44 11,490 11,680 11,000 98,965 1,130,756,635
흥국화재 (000540) 3,350 45 1.36 3,455 3,535 3,310 222,160 751,130,910
흥국화재우 (000545) 15,300 0 0 0 0 0 0 0
CS홀딩스 (000590) 71,700 800 1.13 70,900 71,800 70,600 660 46,818,600
동아쏘시오홀딩스 (000640) 97,700 -200 -.2 98,500 98,500 97,400 7,032 689,801,300
천일고속 (000650) 39,400 0 0 38,700 39,950 38,500 381 14,706,400
SK하이닉스 (000660) 180,200 -600 -.33 182,900 184,400 178,000 3,466,194 626,944,507,025
영풍 (000670) 367,500 0 0 0 0 0 0 0
LS네트웍스 (000680) 3,345 15 .45 3,390 3,390 3,280 343,389 1,145,165,585
유수홀딩스 (000700) 5,400 90 1.69 5,310 5,410 5,310 26,483 142,429,465
현대건설 (000720) 38,600 400 1.05 37,900 38,700 37,450 754,754 28,883,584,825
현대건설우 (000725) 47,550 550 1.17 47,000 48,450 47,000 1,750 83,439,650
이화산업 (000760) 10,390 210 2.06 10,180 10,580 10,180 851 8,761,700
삼성화재 (000810) 348,500 6000 1.75 341,500 351,500 341,500 63,177 21,960,841,250
삼성화재우 (000815) 266,000 2500 .95 264,000 270,000 264,000 8,383 2,238,270,000
화천기공 (000850) 28,000 550 2 27,500 28,050 27,450 2,093 58,078,975
강남제비스코 (000860) 23,550 100 .43 23,800 23,800 23,200 6,324 148,398,600
한화 (000880) 43,450 1400 3.33 42,800 44,050 42,300 319,220 13,829,646,550
한화우 (000885) 40,600 -350 -.85 40,300 40,600 40,100 193 7,765,250
한화3우B (00088K) 18,870 100 .53 18,800 19,100 18,720 35,525 672,163,130
보해양조 (000890) 479 -11 -2.24 488 499 471 664,346 320,202,129
유니온 (000910) 6,330 520 8.95 6,770 6,850 6,270 9,928,457 65,201,995,320
전방 (000950) 21,400 450 2.15 21,500 21,500 20,950 1,883 40,040,075
한국주철관 (000970) 6,350 30 .47 6,350 6,380 6,290 16,957 107,273,485
DB하이텍 (000990) 41,750 150 .36 42,250 42,500 41,250 118,571 4,962,235,650
페이퍼코리아 (001020) 822 4 .49 818 838 810 90,622 74,360,128
CJ (001040) 116,200 200 .17 116,400 116,800 112,000 226,736 25,969,772,100
CJ우 (001045) 65,100 1300 2.04 63,400 65,100 63,300 2,414 155,657,250
CJ4우(전환) (00104K) 92,400 2400 2.67 90,600 92,900 89,900 15,082 1,376,835,950
JW중외제약 (001060) 21,500 100 .47 21,500 21,600 21,200 27,919 597,636,375
JW중외제약우 (001065) 27,300 -100 -.36 27,150 27,300 27,100 117 3,175,700
JW중외제약2우B (001067) 60,200 0 0 60,200 60,200 60,200 2 120,400
대한방직 (001070) 5,190 80 1.57 5,110 5,200 5,070 4,524 23,166,680
만호제강 (001080) 26,300 150 .57 26,050 26,950 26,050 476 12,521,350
LX인터내셔널 (001120) 25,350 250 1 25,300 25,500 25,150 62,854 1,591,947,800
대한제분 (001130) 128,200 400 .31 127,900 128,200 127,000 550 70,168,500
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,360 45 1.94 2,370 2,385 2,340 126,060 297,499,555
금호전기 (001210) 876 67 8.28 826 887 801 1,461,518 1,251,983,215
동국홀딩스 (001230) 6,700 10 .15 6,730 6,740 6,540 14,020 93,610,610
GS글로벌 (001250) 2,580 10 .39 2,590 2,595 2,555 605,724 1,556,841,749
남광토건 (001260) 8,120 30 .37 8,180 8,190 7,980 9,258 75,079,320
부국증권 (001270) 25,700 -500 -1.91 26,150 26,900 25,700 21,874 573,159,600
부국증권우 (001275) 20,650 50 .24 20,600 20,900 20,600 401 8,286,550
상상인증권 (001290) 421 4 .96 417 421 414 30,772 12,902,552
백광산업 (001340) 5,890 100 1.73 5,880 6,150 5,800 82,568 491,884,400
삼성제약 (001360) 1,489 50 3.47 1,441 1,492 1,441 217,368 319,857,952
SG글로벌 (001380) 1,973 -147 -6.93 2,120 2,135 1,962 1,822,317 3,635,408,466
KG케미칼 (001390) 3,735 95 2.61 3,645 3,745 3,645 80,356 298,377,648
태원물산 (001420) 3,610 120 3.44 3,490 3,680 3,470 10,391 36,844,925
세아베스틸지주 (001430) 15,670 -40 -.25 15,750 15,860 15,580 85,924 1,347,218,460
대한전선 (001440) 11,360 80 .71 11,420 11,430 11,230 473,000 5,357,667,160
현대해상 (001450) 20,550 -50 -.24 20,600 20,800 20,450 200,078 4,118,155,525
BYC (001460) 26,250 -1000 -3.67 27,000 27,500 26,000 10,106 264,964,275
BYC우 (001465) 12,450 -10 -.08 12,480 12,480 12,350 224 2,786,370
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,500 50 .92 5,440 5,510 5,440 59,488 325,810,800
SK증권 (001510) 452 2 .44 450 455 450 199,951 90,249,069
SK증권우 (001515) 1,696 -5 -.29 1,701 1,701 1,694 4,513 7,652,942
동양 (001520) 544 1 .18 545 547 538 187,236 101,665,021
동양우 (001525) 3,570 -55 -1.52 3,600 3,625 3,570 4,852 17,388,040
동양2우B (001527) 7,270 -310 -4.09 7,330 7,490 7,270 5,271 38,623,260
DI동일 (001530) 42,700 -150 -.35 42,300 42,850 41,350 34,550 1,454,956,200
조비 (001550) 10,940 380 3.6 10,600 10,990 10,530 42,414 459,488,765
제일연마 (001560) 8,670 100 1.17 8,680 8,680 8,310 6,927 58,306,610
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 510 14 2.82 497 515 494 110,895 55,725,615
종근당홀딩스 (001630) 43,300 150 .35 43,300 43,450 43,150 674 29,148,300
대상 (001680) 22,450 550 2.51 22,100 22,500 21,900 59,241 1,318,592,475
대상우 (001685) 16,750 140 .84 16,700 16,770 16,520 6,605 109,902,330
신영증권 (001720) 76,400 900 1.19 74,800 76,900 74,800 1,716 130,815,800
SK네트웍스 (001740) 4,005 20 .5 4,000 4,030 3,965 180,413 723,468,500
한양증권 (001750) 12,050 10 .08 12,120 12,120 12,020 10,909 131,641,205
한양증권우 (001755) 12,870 160 1.26 12,710 12,930 12,600 2,233 28,608,690
SHD (001770) 15,010 30 .2 14,980 15,020 14,980 1,311 19,666,660
알루코 (001780) 2,080 60 2.97 2,025 2,080 2,005 329,740 678,525,027
대한제당 (001790) 3,060 20 .66 3,135 3,250 2,950 2,374,207 7,339,370,346
대한제당우 (001795) 2,635 180 7.33 2,550 2,680 2,400 647,384 1,664,882,067
오리온홀딩스 (001800) 16,290 270 1.69 16,000 16,310 15,920 104,860 1,697,876,960
삼화콘덴서 (001820) 23,550 -50 -.21 23,800 24,150 23,400 39,452 932,464,800
KISCO홀딩스 (001940) 19,620 140 .72 19,470 19,720 19,330 12,289 240,861,520
코오롱 (002020) 23,600 -50 -.21 23,650 23,800 23,200 52,848 1,242,002,750
코오롱우 (002025) 14,140 140 1 14,000 14,140 13,940 870 12,189,950
아세아 (002030) 280,000 0 0 280,000 281,000 274,500 1,390 386,677,000
비비안 (002070) 1,003 -1 -.1 999 1,031 965 463,970 463,521,042
경농 (002100) 8,850 60 .68 8,790 8,870 8,710 23,316 205,530,520
고려산업 (002140) 2,840 25 .89 2,815 2,855 2,790 261,287 737,731,555
도화엔지니어링 (002150) 6,480 50 .78 6,360 6,480 6,350 23,112 148,146,530
삼양통상 (002170) 46,600 -350 -.75 46,950 47,600 46,300 1,894 88,281,000
한국수출포장 (002200) 2,695 50 1.89 2,645 2,705 2,630 21,357 56,520,440
동성제약 (002210) 3,760 -35 -.92 3,795 3,810 3,725 46,965 176,360,755
한일철강 (002220) 1,824 8 .44 1,827 1,838 1,811 9,327 17,072,097
고려제강 (002240) 16,910 180 1.08 16,660 17,050 16,660 4,320 72,991,735
아세아제지 (002310) 6,840 100 1.48 6,790 6,850 6,710 134,743 914,579,080
한진 (002320) 18,100 -80 -.44 18,200 18,310 18,050 24,281 439,821,420
넥센타이어 (002350) 5,100 0 0 5,120 5,140 5,060 111,323 565,597,680
넥센타이어1우B (002355) 2,640 25 .96 2,620 2,675 2,600 52,872 138,932,660
SH에너지화학 (002360) 452 10 2.26 442 452 442 208,542 93,321,250
KCC (002380) 241,000 -500 -.21 242,500 246,000 239,000 14,663 3,541,302,500
한독 (002390) 11,140 40 .36 11,100 11,150 11,020 7,928 87,876,150
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,855 -285 -5.54 5,140 5,140 4,855 11,988 59,453,920
삼익악기 (002450) 1,293 10 .78 1,283 1,310 1,275 375,419 484,615,138
HS화성 (002460) 9,450 0 0 9,440 9,570 9,310 17,553 165,530,940
조흥 (002600) 153,600 100 .07 155,000 155,000 153,600 5 773,100
제일파마홀딩스 (002620) 7,880 120 1.55 7,760 8,140 7,630 29,680 233,581,785
오리엔트바이오 (002630) 1,866 -55 -2.86 1,889 1,951 1,794 9,992,720 18,679,084,296
동일제강 (002690) 1,245 20 1.63 1,225 1,255 1,225 18,917 23,487,898
신일전자 (002700) 1,510 7 .47 1,508 1,512 1,492 337,810 507,325,368
TCC스틸 (002710) 20,700 0 0 20,850 21,250 20,600 72,364 1,510,215,075
국제약품 (002720) 4,680 30 .65 4,675 4,705 4,650 123,773 579,166,752
보락 (002760) 1,096 56 5.38 1,040 1,218 1,040 7,405,576 8,503,361,541
진흥기업 (002780) 714 -50 -6.54 730 745 701 2,029,957 1,452,226,725
진흥기업우B (002785) 3,090 -25 -.8 3,115 3,220 3,070 4,062 12,688,280
진흥기업2우B (002787) 9,200 -750 -7.54 9,510 9,620 9,200 2,036 19,108,340
아모레G (002790) 20,350 0 0 20,350 20,500 20,200 72,359 1,472,784,200
아모레G우 (002795) 8,670 0 0 8,680 8,730 8,670 4,270 37,154,270
아모레G3우(전환) (00279K) 17,010 10 .06 17,000 17,620 16,950 6,090 105,142,625
삼영무역 (002810) 13,150 50 .38 13,140 13,300 13,130 6,423 84,607,410
SUN&L (002820) 2,905 -15 -.51 2,985 2,985 2,860 5,012 14,522,000
미원상사 (002840) 182,900 -17100 -8.55 195,400 195,400 182,600 3,707 689,759,100
신풍 (002870) 1,231 -32 -2.53 1,280 1,288 1,191 243,047 299,383,058
대유에이텍 (002880) 938 5 .54 939 964 901 133,180 123,034,793
TYM (002900) 4,320 -30 -.69 4,355 4,365 4,300 34,693 150,034,685
유성기업 (002920) 1,848 7 .38 1,841 1,855 1,841 21,745 40,133,669
한국쉘석유 (002960) 333,000 0 0 334,000 334,000 331,000 3,322 1,106,030,000
금호건설 (002990) 2,600 15 .58 2,580 2,605 2,555 28,729 74,243,695
금호건설우 (002995) 10,580 -80 -.75 10,880 10,880 10,530 1,728 18,263,350
부광약품 (003000) 3,855 85 2.25 3,790 3,860 3,780 57,179 219,214,580
혜인 (003010) 5,030 120 2.44 5,000 5,030 4,925 102,803 512,403,845
세아제강지주 (003030) 226,500 500 .22 224,000 229,500 224,000 10,183 2,309,261,500
에이프로젠바이오로직스 (003060) 731 38 5.48 696 740 695 433,619 313,306,717
코오롱글로벌 (003070) 8,590 290 3.49 8,590 8,600 8,280 8,125 69,191,410
코오롱글로벌우 (003075) 14,570 230 1.6 14,410 14,590 14,400 1,193 17,292,640
성보화학 (003080) 2,475 15 .61 2,455 2,475 2,450 20,755 51,007,430
대웅 (003090) 19,280 -340 -1.73 19,800 19,800 19,200 18,977 367,626,160
일성아이에스 (003120) 15,200 280 1.88 14,920 15,200 14,910 3,340 50,189,470
디아이 (003160) 14,000 300 2.19 14,120 14,170 13,680 326,070 4,533,391,315
일신방직 (003200) 8,070 30 .37 8,040 8,070 7,930 17,690 141,264,410
대원제약 (003220) 13,320 80 .6 13,330 13,380 13,190 11,222 149,363,740
삼양식품 (003230) 920,000 17000 1.88 903,000 922,000 890,000 45,104 41,110,791,000
태광산업 (003240) 678,000 8000 1.19 670,000 679,000 668,000 327 220,245,000
흥아해운 (003280) 1,616 50 3.19 1,586 1,623 1,566 1,759,230 2,819,969,988
한일홀딩스 (003300) 13,820 0 0 13,820 13,900 13,770 2,024 27,986,630
한국화장품제조 (003350) 53,400 -800 -1.48 54,600 54,700 52,800 42,905 2,290,672,650
유화증권 (003460) 2,310 -5 -.22 2,315 2,315 2,300 67,971 156,861,035
유화증권우 (003465) 2,300 -5 -.22 2,305 2,305 2,265 30,092 69,360,310
유안타증권 (003470) 2,635 -25 -.94 2,660 2,665 2,630 138,692 366,231,894
유안타증권우 (003475) 2,790 30 1.09 2,780 2,800 2,765 15,820 44,045,907
한진중공업홀딩스 (003480) 3,855 30 .78 3,830 3,895 3,790 43,416 165,687,420
대한항공 (003490) 21,000 0 0 21,200 21,250 20,850 826,816 17,383,698,175
대한항공우 (003495) 21,500 -100 -.46 21,650 21,850 21,050 3,001 64,827,325
영진약품 (003520) 1,997 42 2.15 1,955 2,010 1,930 199,011 395,614,342
한화투자증권 (003530) 3,170 20 .63 3,190 3,195 3,150 209,327 663,833,032
한화투자증권우 (003535) 5,450 -10 -.18 5,500 5,500 5,360 4,890 26,601,000
대신증권 (003540) 16,360 160 .99 16,180 16,360 16,140 101,084 1,642,133,275
대신증권우 (003545) 15,670 190 1.23 15,490 15,690 15,450 102,786 1,605,682,675
대신증권2우B (003547) 15,010 230 1.56 14,780 15,040 14,780 73,897 1,105,462,935
LG (003550) 62,400 900 1.46 61,300 62,400 61,200 88,802 5,500,608,900
LG우 (003555) 54,100 -500 -.92 54,900 54,900 53,900 2,311 125,249,300
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 32,750 1200 3.8 32,000 32,900 31,650 98,863 3,202,504,925
HLB글로벌 (003580) 3,010 5 .17 2,915 3,115 2,915 47,308 142,385,655
방림 (003610) 3,795 85 2.29 3,685 3,840 3,685 151,659 572,773,740
KG모빌리티 (003620) 3,260 0 0 0 0 0 0 0
미창석유 (003650) 106,500 -1500 -1.39 108,000 108,000 103,500 1,066 112,716,900
포스코퓨처엠 (003670) 129,900 -400 -.31 131,200 134,600 129,700 228,019 29,940,555,200
한성기업 (003680) 4,970 -5 -.1 4,965 4,980 4,915 17,396 86,163,920
코리안리 (003690) 7,670 10 .13 7,660 7,690 7,610 88,805 679,400,095
삼영 (003720) 4,085 170 4.34 3,995 4,085 3,945 126,024 506,841,612
진양산업 (003780) 5,870 -2420 -29.19 5,810 6,100 5,810 6,693,552 39,180,081,625
대한화섬 (003830) 108,200 600 .56 108,800 109,400 108,100 585 63,674,000
보령 (003850) 8,470 210 2.54 8,390 8,480 8,250 70,046 589,160,190
남양유업 (003920) 68,800 100 .15 69,000 69,800 68,100 17,183 1,183,488,900
남양유업우 (003925) 36,200 1050 2.99 35,700 36,550 35,050 2,645 94,754,550
사조대림 (003960) 36,800 800 2.22 36,400 37,250 36,350 8,253 304,264,600
롯데정밀화학 (004000) 31,700 350 1.12 31,550 32,100 31,500 58,601 1,857,929,375
현대제철 (004020) 22,850 450 2.01 23,300 23,300 22,700 376,252 8,616,275,125
SG세계물산 (004060) 319 1 .31 318 320 315 480,211 152,774,158
신흥 (004080) 14,700 0 0 14,870 14,880 14,620 179 2,636,760
한국석유 (004090) 11,820 70 .6 11,850 11,910 11,770 49,028 579,930,365
태양금속 (004100) 4,395 505 12.98 4,070 4,490 4,045 6,243,254 26,763,863,188
태양금속우 (004105) 6,380 480 8.14 6,420 6,500 5,990 173,731 1,093,618,360
동방 (004140) 2,260 10 .44 2,240 2,340 2,220 821,172 1,880,178,512
한솔홀딩스 (004150) 2,370 0 0 2,375 2,380 2,345 8,176 19,309,915
신세계 (004170) 142,400 -2600 -1.79 144,200 146,600 142,100 32,097 4,612,463,950
NPC (004250) 3,960 -40 -1 4,010 4,045 3,915 42,423 167,760,525
NPC우 (004255) 2,335 -20 -.85 2,335 2,375 2,335 5,752 13,475,190
남성 (004270) 1,064 8 .76 1,047 1,068 1,043 32,015 33,876,975
현대약품 (004310) 3,260 65 2.03 3,225 3,270 3,220 34,143 111,112,035
세방 (004360) 10,870 -60 -.55 10,950 11,000 10,720 28,514 308,672,625
세방우 (004365) 7,260 -110 -1.49 7,520 7,520 7,240 19,246 141,238,210
농심 (004370) 388,500 1500 .39 389,000 390,500 384,000 14,174 5,494,670,750
삼익THK (004380) 9,900 160 1.64 9,830 9,980 9,690 59,604 588,897,835
서울식품 (004410) 142 1 .71 141 143 141 1,648,580 234,073,733
서울식품우 (004415) 1,178 12 1.03 1,185 1,185 1,168 3,747 4,399,524
송원산업 (004430) 11,240 -120 -1.06 11,400 11,490 11,140 20,137 227,449,970
삼일씨엔에스 (004440) 3,935 -50 -1.25 4,050 4,205 3,845 31,352 123,718,890
삼화왕관 (004450) 30,300 -500 -1.62 30,900 30,900 30,300 3,235 98,714,350
세방전지 (004490) 64,500 800 1.26 63,800 65,000 63,600 14,681 947,105,900
깨끗한나라 (004540) 2,590 -50 -1.89 2,570 2,650 2,460 307,649 791,279,582
깨끗한나라우 (004545) 14,200 -250 -1.73 14,800 14,800 14,160 2,866 41,607,670
현대비앤지스틸 (004560) 12,170 1360 12.58 11,830 12,330 11,350 207,379 2,458,663,440
삼천리 (004690) 87,100 900 1.04 86,600 87,600 86,300 4,088 356,138,500
조광피혁 (004700) 51,800 0 0 51,800 52,500 51,200 1,145 59,170,200
한솔테크닉스 (004710) 3,965 30 .76 4,000 4,085 3,960 106,213 427,129,878
팜젠사이언스 (004720) 4,000 5 .13 4,005 4,045 3,925 55,304 219,775,260
써니전자 (004770) 2,475 -5 -.2 2,560 2,635 2,430 5,564,513 14,024,744,342
효성 (004800) 49,150 -350 -.71 48,950 49,250 48,700 6,569 321,844,800
덕성 (004830) 7,090 90 1.29 7,110 7,200 7,000 431,211 3,064,457,740
덕성우 (004835) 10,300 120 1.18 10,250 10,440 10,250 35,111 361,796,790
DRB동일 (004840) 4,140 10 .24 4,100 4,185 4,095 4,946 20,443,275
티웨이홀딩스 (004870) 674 7 1.05 667 689 663 417,885 281,915,793
동일산업 (004890) 40,600 400 1 40,200 40,600 40,150 660 26,656,100
조광페인트 (004910) 5,750 -40 -.69 5,740 5,810 5,690 19,303 110,697,360
씨아이테크 (004920) 1,043 1 .1 1,042 1,047 1,037 7,375 7,665,082
한신공영 (004960) 6,570 170 2.66 6,360 6,620 6,360 39,431 258,204,695
신라교역 (004970) 8,850 100 1.14 8,740 8,880 8,690 15,763 138,889,645
성신양회 (004980) 8,130 -140 -1.69 8,330 8,330 8,100 141,046 1,154,916,885
성신양회우 (004985) 12,340 -410 -3.22 12,500 12,950 11,830 40,030 489,572,870
롯데지주 (004990) 20,700 150 .73 20,600 20,850 20,350 38,703 797,281,625
롯데지주우 (00499K) 25,300 -200 -.78 25,400 26,000 24,750 168 4,228,250
휴스틸 (005010) 5,310 210 4.12 5,140 5,310 5,090 1,255,776 6,512,823,555
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 39,600 1350 3.53 38,950 40,800 38,700 281,801 11,173,317,250
SGC에너지 (005090) 21,800 -50 -.23 21,900 21,900 21,600 8,389 182,507,975
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 90,000 0 0 91,000 91,200 88,900 63,249 5,690,498,250
녹십자홀딩스 (005250) 12,680 10 .08 12,580 12,790 12,570 108,959 1,380,753,685
녹십자홀딩스2우 (005257) 19,190 490 2.62 19,240 19,240 19,000 203 3,872,900
롯데칠성 (005300) 105,000 800 .77 104,300 105,500 103,900 4,791 501,336,550
롯데칠성우 (005305) 61,900 500 .81 61,400 61,900 61,100 1,341 82,534,600
온타이드 (005320) 436 11 2.59 425 436 417 124,101 53,158,565
모나미 (005360) 2,025 25 1.25 2,000 2,050 1,991 40,818 82,478,764
현대차 (005380) 179,300 1800 1.01 178,400 180,300 177,500 536,959 96,014,170,150
현대차우 (005385) 134,400 1000 .75 134,000 136,100 133,400 112,240 15,083,313,450
현대차2우B (005387) 136,400 2100 1.56 135,300 137,800 134,000 140,618 19,143,366,050
현대차3우B (005389) 135,100 1100 .82 134,500 136,400 133,800 8,068 1,090,088,150
신성통상 (005390) 2,120 45 2.17 2,075 2,125 2,075 137,567 289,592,795
코스모화학 (005420) 15,090 150 1 15,080 15,380 14,950 96,043 1,456,476,280
한국공항 (005430) 46,800 500 1.08 46,700 47,050 46,500 3,820 178,782,850
현대지에프홀딩스 (005440) 5,150 0 0 5,160 5,190 5,090 32,735 168,532,000
POSCO홀딩스 (005490) 254,500 -500 -.2 257,500 261,000 254,000 230,139 58,905,113,250
삼진제약 (005500) 17,330 140 .81 17,190 17,330 17,050 26,911 462,983,690
SPC삼립 (005610) 62,400 0 0 62,400 63,100 61,000 34,187 2,121,641,600
삼영전자 (005680) 10,290 340 3.42 9,960 10,300 9,940 26,926 274,339,145
파미셀 (005690) 9,390 -20 -.21 9,650 9,700 9,250 435,817 4,098,080,860
넥센 (005720) 4,525 -40 -.88 4,540 4,540 4,500 14,498 65,482,175
넥센우 (005725) 3,280 110 3.47 3,120 3,290 3,120 1,252 3,965,780
크라운해태홀딩스 (005740) 5,670 60 1.07 5,670 5,860 5,650 89,309 513,712,765
크라운해태홀딩스우 (005745) 10,250 960 10.33 10,400 11,990 10,250 93,911 1,055,207,370
대림바스 (005750) 4,050 20 .5 4,030 4,060 4,000 12,316 49,797,466
신영와코루 (005800) 10,050 -20 -.2 9,990 10,105 9,930 3,806 37,979,845
풍산홀딩스 (005810) 26,850 350 1.32 26,550 27,000 26,400 15,770 420,924,100
원림 (005820) 13,400 20 .15 13,390 13,500 13,270 882 11,782,420
DB손해보험 (005830) 84,200 700 .84 82,900 84,800 82,700 109,252 9,190,736,000
에스엘 (005850) 30,300 100 .33 30,400 30,450 29,500 201,365 6,036,855,525
휴니드 (005870) 8,220 110 1.36 8,160 8,280 7,960 268,914 2,198,726,520
대한해운 (005880) 1,535 30 1.99 1,520 1,558 1,515 1,499,034 2,306,257,418
삼성전자 (005930) 56,200 1000 1.81 56,300 56,700 55,800 12,852,613 722,365,102,751
삼성전자우 (005935) 46,600 750 1.64 46,350 46,950 46,250 919,510 42,879,813,145
NH투자증권 (005940) 12,910 130 1.02 12,780 12,990 12,780 333,574 4,305,158,850
NH투자증권우 (005945) 12,560 310 2.53 12,310 12,560 12,240 43,104 532,101,035
이수화학 (005950) 5,450 100 1.87 5,430 5,490 5,370 22,534 122,565,285
동부건설 (005960) 3,550 -5 -.14 3,530 3,580 3,530 10,420 37,016,585
동부건설우 (005965) 17,990 390 2.22 17,310 17,990 17,310 234 4,115,780
동원산업 (006040) 36,000 300 .84 35,800 36,400 35,350 11,684 419,950,050
화승인더 (006060) 4,635 -65 -1.38 4,700 4,710 4,625 78,776 366,138,575
사조오양 (006090) 8,510 20 .24 8,500 8,550 8,370 28,524 241,498,595
삼아알미늄 (006110) 23,800 450 1.93 23,350 24,150 23,200 28,039 660,267,175
SK디스커버리 (006120) 39,550 100 .25 39,450 39,950 39,350 19,592 776,188,400
SK디스커버리우 (006125) 32,550 500 1.56 32,350 32,550 32,250 1,834 59,345,575
한국전자홀딩스 (006200) 650 -1 -.15 646 654 646 23,847 15,487,928
제주은행 (006220) 7,400 120 1.65 7,400 7,430 7,320 50,648 373,802,365
LS (006260) 120,300 5500 4.79 114,900 123,300 112,900 381,289 44,995,092,550
녹십자 (006280) 117,900 1900 1.64 117,000 118,800 115,700 18,571 2,187,727,850
대원전선 (006340) 2,705 0 0 2,710 2,745 2,665 1,255,855 3,402,657,673
대원전선우 (006345) 3,605 25 .7 3,580 3,690 3,520 45,737 164,117,168
GS건설 (006360) 16,350 50 .31 16,350 16,420 16,210 189,633 3,095,572,045
대구백화점 (006370) 8,440 -410 -4.63 8,840 9,110 8,270 374,302 3,186,562,850
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,560 100 .69 14,670 15,200 14,450 10,933 159,022,720
삼성SDI (006400) 178,400 2800 1.59 177,600 181,900 177,100 278,232 49,806,512,211
삼성SDI우 (006405) 105,100 1100 1.06 106,800 106,900 104,000 1,416 149,777,650
인스코비 (006490) 1,393 25 1.83 1,387 1,405 1,364 432,773 599,147,873
대림통상 (006570) 2,470 -15 -.6 2,485 2,500 2,460 13,220 32,638,020
대한유화 (006650) 85,500 300 .35 85,500 89,400 85,300 19,195 1,655,880,350
삼성공조 (006660) 14,970 70 .47 14,940 15,200 14,830 286,167 4,289,896,775
영풍제지 (006740) 930 25 2.76 890 930 889 216,586 198,034,093
미래에셋증권 (006800) 9,060 -60 -.66 9,130 9,170 9,050 397,469 3,615,711,055
미래에셋증권우 (006805) 4,375 35 .81 4,350 4,390 4,340 11,523 50,202,039
미래에셋증권2우B (00680K) 4,060 15 .37 4,065 4,105 4,040 85,687 348,686,152
AK홀딩스 (006840) 10,180 0 0 10,180 10,510 10,100 1,617 16,555,360
신송홀딩스 (006880) 7,300 130 1.81 7,170 7,420 7,140 275,268 2,012,643,275
태경케미컬 (006890) 11,790 100 .86 11,600 11,800 11,600 34,120 399,433,165
우성 (006980) 15,440 -390 -2.46 15,830 16,040 14,900 3,839 59,766,350
GS리테일 (007070) 14,230 60 .42 14,040 14,300 14,040 121,045 1,719,031,675
일신석재 (007110) 2,310 -5 -.22 2,300 2,395 2,260 6,422,360 14,969,518,155
미래아이앤지 (007120) 946 40 4.42 915 948 915 128,554 120,276,069
사조산업 (007160) 33,650 350 1.05 33,300 33,800 33,000 2,484 83,293,250
벽산 (007210) 2,225 25 1.14 2,190 2,225 2,180 139,351 307,697,385
한국특강 (007280) 1,817 -19 -1.03 1,834 1,834 1,795 47,271 85,730,215
오뚜기 (007310) 394,000 -2500 -.63 394,000 395,000 391,500 1,304 513,113,500
DN오토모티브 (007340) 20,900 300 1.46 20,950 21,150 20,300 76,652 1,596,940,425
에이프로젠 (007460) 760 57 8.11 704 767 704 4,515,442 3,385,867,991
샘표 (007540) 42,650 -100 -.23 42,850 42,900 42,050 5,778 245,578,000
일양약품 (007570) 10,330 160 1.57 10,170 10,480 10,110 26,100 267,062,280
일양약품우 (007575) 10,330 180 1.77 10,080 10,350 10,080 502 5,126,490
동방아그로 (007590) 6,000 0 0 6,010 6,050 6,000 6,439 38,731,540
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 32,850 150 .46 33,500 33,650 32,500 776,577 25,554,145,500
국도화학 (007690) 29,200 -150 -.51 29,500 29,550 29,100 5,363 157,035,200
F&F홀딩스 (007700) 11,740 130 1.12 11,690 11,740 11,440 2,162 25,096,710
코리아써키트 (007810) 10,210 390 3.97 10,010 10,230 9,930 59,139 599,253,990
코리아써우 (007815) 5,790 140 2.48 5,650 5,790 5,650 419 2,423,700
코리아써키트2우B (00781K) 5,260 100 1.94 5,160 5,260 5,160 640 3,302,500
서연 (007860) 6,950 110 1.61 6,860 7,010 6,800 74,717 516,398,380
TP (007980) 1,380 19 1.4 1,362 1,386 1,361 159,703 219,510,350
사조동아원 (008040) 1,060 13 1.24 1,052 1,063 1,045 677,864 714,705,673
대덕 (008060) 7,480 40 .54 7,470 7,500 7,380 234,475 1,744,854,830
대덕1우 (00806K) 7,390 40 .54 7,440 7,440 7,350 177 1,312,400
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,310 -20 -.38 5,330 5,370 5,250 32,730 173,556,210
NI스틸 (008260) 3,265 20 .62 3,245 3,310 3,245 31,444 103,044,916
남선알미늄 (008350) 1,366 -53 -3.74 1,411 1,417 1,355 2,051,589 2,828,029,917
남선알미우 (008355) 14,900 -140 -.93 15,030 15,030 14,800 1,880 27,981,560
문배철강 (008420) 2,410 85 3.66 2,340 2,435 2,335 211,371 505,580,747
서흥 (008490) 13,250 20 .15 13,250 13,390 13,050 25,683 338,883,995
일정실업 (008500) 11,290 340 3.11 10,960 11,290 10,950 2,295 25,520,250
윌비스 (008600) 820 -8 -.97 829 861 770 2,961,067 2,421,395,010
아남전자 (008700) 1,434 21 1.49 1,421 1,444 1,411 338,430 485,367,467
율촌화학 (008730) 26,400 700 2.72 25,800 26,450 25,300 61,877 1,617,102,325
호텔신라 (008770) 39,150 450 1.16 38,550 39,400 38,550 83,197 3,252,984,450
호텔신라우 (008775) 29,850 250 .84 29,650 30,650 29,500 3,720 111,283,550
금비 (008870) 55,000 -100 -.18 56,100 56,100 54,800 797 43,873,600
한미사이언스 (008930) 28,100 -250 -.88 28,400 28,450 27,950 48,044 1,353,807,050
동양철관 (008970) 1,575 206 15.05 1,380 1,639 1,370 147,879,186 221,672,984,521
KCTC (009070) 3,750 65 1.76 3,685 3,750 3,675 32,631 121,035,065
경인전자 (009140) 19,370 90 .47 19,080 19,460 19,080 5,052 97,556,280
삼성전기 (009150) 119,700 1900 1.61 120,200 122,800 119,400 222,790 26,948,706,650
삼성전기우 (009155) 52,600 100 .19 52,600 53,900 52,500 4,737 251,183,100
SIMPAC (009160) 3,790 110 2.99 3,700 3,805 3,695 124,474 470,162,125
한솔로지스틱스 (009180) 2,105 20 .96 2,090 2,110 2,085 38,814 81,235,953
대양금속 (009190) 1,624 272 20.12 1,369 1,640 1,355 2,278,939 3,518,348,554
무림페이퍼 (009200) 2,065 -5 -.24 2,070 2,075 2,050 65,020 134,101,140
한샘 (009240) 38,300 -1200 -3.04 39,000 39,150 38,300 22,863 880,478,350
신원 (009270) 1,460 -3 -.21 1,450 1,486 1,432 1,122,275 1,640,909,369
광동제약 (009290) 5,290 30 .57 5,300 5,310 5,260 18,842 99,633,170
참엔지니어링 (009310) 283 0 0 0 0 0 0 0
아진전자부품 (009320) 1,005 1 .1 1,004 1,006 996 16,880 16,910,721
태영건설 (009410) 2,525 -50 -1.94 2,580 2,650 2,505 185,170 469,629,399
태영건설우 (009415) 4,470 -15 -.33 4,500 4,580 4,470 3,753 16,961,355
한올바이오파마 (009420) 27,950 550 2.01 27,450 28,550 27,100 264,982 7,407,340,475
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 68,500 -1900 -2.7 71,000 71,300 68,500 36,634 2,536,630,800
한창제지 (009460) 790 30 3.95 760 805 759 526,091 409,987,972
삼화전기 (009470) 28,100 800 2.93 28,300 28,550 27,250 49,489 1,375,900,675
HD한국조선해양 (009540) 226,000 5000 2.26 225,500 228,000 222,000 254,854 57,398,761,000
무림P&P (009580) 2,965 -25 -.84 3,005 3,010 2,905 199,907 591,910,859
모토닉 (009680) 9,290 -40 -.43 9,390 9,390 9,170 30,384 281,136,865
삼정펄프 (009770) 25,900 650 2.57 25,300 25,900 25,300 5,915 151,570,250
플레이그램 (009810) 311 1 .32 308 316 306 216,465 67,164,072
한화솔루션 (009830) 20,150 -250 -1.23 20,350 20,700 19,990 838,345 16,972,649,500
한화솔루션우 (009835) 17,850 100 .56 17,950 18,130 17,820 3,755 67,235,930
명신산업 (009900) 7,530 160 2.17 7,380 7,550 7,370 83,302 623,277,260
영원무역홀딩스 (009970) 90,000 -200 -.22 87,500 91,500 87,500 8,999 811,534,100
한국내화 (010040) 2,215 0 0 2,220 2,285 2,215 28,365 63,591,040
OCI홀딩스 (010060) 61,200 -200 -.33 62,000 63,000 60,900 67,487 4,146,847,400
한국무브넥스 (010100) 4,055 85 2.14 4,005 4,065 3,900 179,417 720,981,063
LS ELECTRIC (010120) 170,600 3400 2.03 170,800 171,000 167,000 174,593 29,597,525,500
고려아연 (010130) 682,000 -1000 -.15 685,000 738,000 682,000 19,448 13,647,963,500
삼성중공업 (010140) 14,450 -50 -.34 14,810 14,820 14,370 6,055,197 88,217,572,465
우진아이엔에스 (010400) 2,690 80 3.07 2,610 2,690 2,610 4,038 10,710,920
한솔PNS (010420) 1,889 2 .11 1,887 1,889 1,887 233,253 440,450,826
에스엠벡셀 (010580) 1,190 0 0 1,200 1,201 1,180 50,420 59,921,890
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 132,100 2600 2.01 133,600 133,600 129,100 493,164 64,999,670,250
진양폴리 (010640) 4,255 -1275 -23.06 4,200 4,370 4,060 2,353,792 9,892,018,099
화천기계 (010660) 3,925 225 6.08 3,760 4,080 3,735 2,721,725 10,703,007,872
화신 (010690) 7,300 70 .97 7,360 7,400 7,260 64,119 468,394,120
평화홀딩스 (010770) 12,300 130 1.07 11,630 14,200 11,200 7,814,498 102,373,492,185
아이에스동서 (010780) 17,290 210 1.23 17,080 17,300 17,080 20,581 354,302,760
퍼스텍 (010820) 3,535 105 3.06 3,445 3,545 3,390 488,654 1,700,227,622
S-Oil (010950) 51,800 -100 -.19 52,700 52,800 51,500 148,977 7,719,445,700
S-Oil우 (010955) 34,450 -650 -1.85 35,000 35,750 34,300 14,864 515,812,700
삼호개발 (010960) 3,010 5 .17 3,035 3,035 3,005 4,439 13,373,560
진원생명과학 (011000) 2,045 35 1.74 2,010 2,045 2,005 141,573 287,970,106
LG이노텍 (011070) 145,800 8000 5.81 144,600 150,000 144,500 292,797 43,110,537,300
에넥스 (011090) 912 14 1.56 893 926 851 1,182,920 1,073,024,095
CJ씨푸드 (011150) 3,175 -25 -.78 3,230 3,230 3,150 467,347 1,487,608,858
CJ씨푸드1우 (011155) 18,370 -900 -4.67 18,400 18,850 18,370 9,198 169,883,590
롯데케미칼 (011170) 58,600 -200 -.34 59,100 60,700 57,900 114,489 6,756,322,900
HMM (011200) 19,220 -100 -.52 19,320 19,500 18,910 1,244,978 23,978,023,830
현대위아 (011210) 41,000 1000 2.5 40,200 41,150 40,000 43,520 1,770,609,700
삼화전자 (011230) 3,850 30 .79 4,100 4,195 3,850 248,194 986,150,221
태림포장 (011280) 2,075 45 2.22 2,035 2,085 2,035 71,984 148,466,415
성안머티리얼스 (011300) 553 8 1.47 570 570 545 530,912 295,150,001
유니켐 (011330) 1,571 71 4.73 1,500 1,572 1,486 278,648 427,790,313
부산산업 (011390) 82,700 -500 -.6 83,000 87,000 80,300 31,080 2,577,459,700
갤럭시아에스엠 (011420) 2,155 -25 -1.15 2,160 2,180 2,120 535,802 1,155,651,290
한농화성 (011500) 15,090 200 1.34 15,120 15,310 15,020 75,386 1,140,338,230
와이투솔루션 (011690) 2,200 35 1.62 2,185 2,255 2,140 100,166 219,639,813
한신기계 (011700) 2,675 60 2.29 2,630 2,675 2,630 70,227 186,476,032
현대코퍼레이션 (011760) 20,950 100 .48 21,000 21,150 20,750 20,256 424,782,375
금호석유 (011780) 111,200 700 .63 110,700 113,300 109,300 80,634 8,964,095,500
금호석유우 (011785) 51,400 500 .98 50,400 51,700 50,400 5,575 285,375,300
SKC (011790) 101,400 700 .7 102,100 103,100 99,100 214,530 21,671,369,450
STX (011810) 3,490 125 3.71 3,380 3,500 3,375 48,809 168,519,498
신성이엔지 (011930) 1,292 11 .86 1,281 1,316 1,261 3,987,021 5,158,088,938
DB (012030) 1,248 23 1.88 1,229 1,252 1,215 122,494 151,802,607
영흥 (012160) 393 3 .77 390 393 388 24,625 9,604,646
아센디오 (012170) 4,705 -5 -.11 4,795 4,800 4,615 85,766 400,936,865
계양전기 (012200) 1,421 21 1.5 1,400 1,426 1,390 14,506 20,473,101
계양전기우 (012205) 3,215 40 1.26 3,180 3,245 3,180 1,497 4,796,780
영화금속 (012280) 870 0 0 870 870 860 82,171 70,972,073
경동인베스트 (012320) 56,900 -200 -.35 57,500 58,800 56,800 9,381 536,459,350
현대모비스 (012330) 235,000 500 .21 233,500 237,000 232,000 131,869 30,965,947,000
한화에어로스페이스 (012450) 792,000 13000 1.67 798,000 804,000 780,000 270,675 214,277,207,500
더존비즈온 (012510) 60,900 3600 6.28 57,800 61,400 57,800 331,164 19,894,064,150
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,165 95 3.09 3,080 3,195 3,060 181,170 570,163,856
HDC (012630) 16,800 460 2.82 16,550 16,840 16,150 186,605 3,116,333,105
모나리자 (012690) 2,970 -25 -.83 2,985 3,015 2,925 314,311 930,894,616
에스원 (012750) 61,700 -900 -1.44 61,800 62,500 61,100 27,246 1,683,970,300
대창 (012800) 1,378 9 .66 1,366 1,391 1,359 729,992 1,006,211,783
세우글로벌 (013000) 1,504 -6 -.4 1,509 1,544 1,400 652,781 954,093,015
일성건설 (013360) 3,850 -50 -1.28 3,760 3,975 3,720 1,381,281 5,312,157,969
화승코퍼레이션 (013520) 1,689 8 .48 1,667 1,755 1,659 40,541 68,987,854
디와이 (013570) 3,695 65 1.79 3,630 3,700 3,630 19,877 73,031,596
계룡건설 (013580) 21,650 -700 -3.13 21,600 22,100 20,650 743,387 15,930,312,425
까뮤이앤씨 (013700) 1,239 3 .24 1,224 1,260 1,207 320,503 393,092,818
지엠비코리아 (013870) 3,755 5 .13 3,705 3,780 3,700 4,208 15,777,975
지누스 (013890) 18,110 -130 -.71 18,050 18,160 17,800 54,136 972,865,080
한익스프레스 (014130) 3,475 45 1.31 3,370 3,480 3,370 28,851 99,553,450
대영포장 (014160) 1,964 -3 -.15 1,919 2,140 1,850 25,656,998 51,780,944,241
금강공업 (014280) 4,530 85 1.91 4,485 4,550 4,425 905,722 4,059,590,503
금강공업우 (014285) 6,470 -30 -.46 6,550 6,600 6,460 397 2,577,770
영보화학 (014440) 5,090 -200 -3.78 5,260 5,280 5,010 295,728 1,508,225,510
극동유화 (014530) 3,440 -10 -.29 3,460 3,475 3,415 94,071 323,272,192
태경비케이 (014580) 4,685 135 2.97 4,550 4,705 4,510 242,528 1,123,461,393
한솔케미칼 (014680) 112,800 4000 3.68 112,100 115,800 110,300 77,346 8,794,556,000
사조씨푸드 (014710) 6,630 130 2 6,470 6,950 6,030 1,853,477 12,250,604,240
HL D&I (014790) 2,290 0 0 2,275 2,325 2,250 21,665 49,420,829
동원시스템즈 (014820) 32,950 0 0 32,900 33,400 32,600 13,103 434,013,500
동원시스템즈우 (014825) 18,120 430 2.43 18,150 18,150 17,520 60 1,068,650
유니드 (014830) 81,600 4300 5.56 81,300 84,100 80,500 109,582 8,991,903,050
성문전자 (014910) 1,097 28 2.62 1,069 1,097 1,053 287,379 321,401,622
성문전자우 (014915) 4,360 -5 -.11 4,360 4,360 4,300 64 275,890
인디에프 (014990) 963 8 .84 916 984 908 1,149,892 1,096,280,331
이스타코 (015020) 1,798 -46 -2.49 1,843 1,869 1,730 1,462,007 2,629,685,745
대창단조 (015230) 4,890 -20 -.41 4,910 4,930 4,860 36,070 176,257,351
에이엔피 (015260) 463 9 1.98 454 464 450 18,884 8,664,102
INVENI (015360) 46,800 300 .65 47,000 47,300 46,500 4,056 190,151,275
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 23,550 400 1.73 23,300 23,600 23,200 1,410,015 33,113,676,525
일진홀딩스 (015860) 3,630 75 2.11 3,530 3,650 3,530 26,934 97,064,879
태경산업 (015890) 4,740 85 1.83 4,680 4,790 4,655 64,944 307,966,707
대현 (016090) 1,981 -17 -.85 1,995 1,998 1,965 109,956 217,242,835
삼성증권 (016360) 43,900 200 .46 43,800 44,300 43,650 191,026 8,394,389,100
KG스틸 (016380) 5,540 -20 -.36 5,570 5,610 5,510 95,051 528,311,110
한세예스24홀딩스 (016450) 3,535 -15 -.42 3,560 3,700 3,530 50,025 178,938,005
환인제약 (016580) 11,270 -70 -.62 11,390 11,390 11,220 11,064 124,829,175
신대양제지 (016590) 7,280 100 1.39 7,190 7,500 7,110 36,325 266,412,590
DB금융투자 (016610) 5,600 120 2.19 5,510 5,600 5,500 55,307 307,560,265
대성홀딩스 (016710) 7,030 80 1.15 7,000 7,050 6,960 14,797 103,835,410
두올 (016740) 3,115 205 7.04 2,975 3,125 2,975 169,273 519,433,182
퍼시스 (016800) 42,750 -250 -.58 43,100 43,500 42,350 297 12,663,800
웅진 (016880) 971 46 4.97 925 997 920 2,442,909 2,346,713,062
광명전기 (017040) 1,356 9 .67 1,347 1,367 1,346 90,179 122,155,910
명문제약 (017180) 1,571 22 1.42 1,556 1,585 1,535 43,446 68,026,970
우신시스템 (017370) 5,580 -20 -.36 5,610 5,650 5,510 30,263 168,318,530
서울가스 (017390) 48,750 350 .72 48,300 48,800 48,300 1,400 68,103,000
수산중공업 (017550) 1,825 11 .61 1,821 1,826 1,799 68,239 124,106,224
SK텔레콤 (017670) 55,900 -600 -1.06 56,000 56,300 55,700 272,329 15,233,596,800
현대엘리베이 (017800) 65,600 2800 4.46 62,800 66,900 62,100 510,291 33,482,721,200
풀무원 (017810) 14,170 -330 -2.28 14,520 14,590 13,960 130,042 1,834,123,980
DS단석 (017860) 23,750 700 3.04 23,250 25,700 23,200 748,007 18,362,182,400
광전자 (017900) 1,741 3 .17 1,744 1,749 1,726 59,914 103,987,238
E1 (017940) 58,300 400 .69 58,000 58,500 57,500 11,007 638,032,900
한국카본 (017960) 19,220 170 .89 19,430 19,510 18,800 870,332 16,684,276,850
애경산업 (018250) 13,360 30 .23 13,370 13,470 13,240 46,487 620,407,270
삼성에스디에스 (018260) 114,900 -400 -.35 115,300 116,300 114,500 90,051 10,358,814,450
조일알미늄 (018470) 1,440 11 .77 1,425 1,458 1,425 377,813 545,451,016
동원금속 (018500) 1,715 -36 -2.06 1,700 1,740 1,668 1,652,804 2,816,709,338
SK가스 (018670) 224,000 -14000 -5.88 239,500 239,500 223,500 22,292 5,078,840,250
한온시스템 (018880) 3,320 55 1.68 3,260 3,340 3,255 311,781 1,033,380,899
신풍제약 (019170) 7,750 570 7.94 7,180 7,840 7,180 204,620 1,547,413,885
신풍제약우 (019175) 11,470 660 6.11 10,950 11,470 10,850 6,215 69,388,860
티에이치엔 (019180) 2,855 -15 -.52 2,875 2,890 2,840 86,363 246,739,212
세아특수강 (019440) 13,010 10 .08 13,010 13,160 12,910 11,982 155,604,655
엑시큐어하이트론 (019490) 631 3 .48 628 639 626 698,292 441,145,741
대교 (019680) 2,155 10 .47 2,125 2,175 2,110 59,981 127,753,964
대교우B (019685) 1,266 10 .8 1,269 1,269 1,251 48,934 61,620,863
한섬 (020000) 14,470 -10 -.07 14,370 14,520 14,230 21,792 312,595,910
키다리스튜디오 (020120) 3,735 -230 -5.8 3,695 3,865 3,675 2,209,692 8,326,485,601
롯데에너지머티리얼즈 (020150) 22,350 50 .22 22,300 22,700 22,100 65,048 1,454,739,175
아시아나항공 (020560) 9,550 50 .53 9,500 9,610 9,450 31,394 298,499,770
일진디스플 (020760) 774 -4 -.51 778 800 769 31,510 24,380,451
서원 (021050) 1,238 -6 -.48 1,249 1,257 1,232 165,887 206,388,318
코웨이 (021240) 74,500 3700 5.23 71,000 75,200 70,200 215,490 15,957,883,350
세원정공 (021820) 7,890 10 .13 7,820 8,000 7,760 10,986 86,285,880
포스코DX (022100) 25,150 -150 -.59 25,650 25,800 25,050 623,842 15,799,040,475
삼원강재 (023000) 2,340 10 .43 2,335 2,350 2,325 23,806 55,753,880
MH에탄올 (023150) 5,100 60 1.19 5,110 5,150 5,000 5,792 29,398,215
한국종합기술 (023350) 6,040 60 1 5,940 6,050 5,750 156,459 930,140,130
동남합성 (023450) 34,000 350 1.04 33,650 34,000 33,400 1,144 38,525,350
롯데쇼핑 (023530) 62,600 -500 -.79 62,600 63,300 62,100 28,653 1,789,845,050
다우기술 (023590) 19,810 270 1.38 19,690 19,880 19,550 25,210 498,897,145
인지컨트롤스 (023800) 5,750 -10 -.17 5,760 5,800 5,700 19,240 110,224,790
인팩 (023810) 5,500 50 .92 5,440 5,520 5,430 2,649 14,544,520
에쓰씨엔지니어링 (023960) 1,274 29 2.33 1,245 1,280 1,240 148,029 186,739,015
WISCOM (024070) 2,060 -10 -.48 2,070 2,145 2,020 16,804 34,548,400
디씨엠 (024090) 12,050 40 .33 11,900 12,080 11,880 2,760 33,083,880
기업은행 (024110) 14,150 160 1.14 13,990 14,200 13,990 549,299 7,755,803,940
콜마홀딩스 (024720) 9,460 320 3.5 9,150 9,630 9,110 380,777 3,557,266,435
대원화성 (024890) 907 14 1.57 909 913 900 42,964 38,992,819
덕양산업 (024900) 2,705 50 1.88 2,690 2,740 2,660 60,949 164,058,410
KPX케미칼 (025000) 43,350 300 .7 43,050 43,450 42,950 3,700 160,242,350
SJM홀딩스 (025530) 3,090 -30 -.96 3,160 3,170 3,090 7,053 21,922,370
한국단자 (025540) 61,200 -600 -.97 61,900 62,800 60,800 49,400 3,040,016,850
미래산업 (025560) 813 1 .12 824 824 803 428,013 348,355,956
제이준코스메틱 (025620) 5,050 -70 -1.37 5,120 5,120 4,850 31,398 157,033,410
한솔홈데코 (025750) 942 -22 -2.28 940 991 925 2,775,964 2,660,422,234
이구산업 (025820) 4,360 70 1.63 4,370 4,430 4,330 335,075 1,463,671,448
남해화학 (025860) 6,330 110 1.77 6,230 6,360 6,220 73,165 460,954,230
한국주강 (025890) 1,819 0 0 1,820 1,834 1,798 32,872 59,931,667
스틱인베스트먼트 (026890) 10,230 -300 -2.85 10,550 10,710 10,200 126,557 1,319,957,170
부국철강 (026940) 2,535 30 1.2 2,500 2,535 2,455 105,591 264,605,795
동서 (026960) 23,950 0 0 24,000 24,150 23,500 75,848 1,811,510,025
BGF (027410) 3,405 -5 -.15 3,410 3,415 3,380 58,286 198,007,257
마니커 (027740) 860 3 .35 857 870 851 124,504 106,847,573
한국제지 (027970) 809 6 .75 803 816 803 34,637 27,933,815
삼성E&A (028050) 19,140 -190 -.98 19,410 19,450 19,040 624,954 11,994,140,075
동아지질 (028100) 14,080 80 .57 14,300 14,300 14,000 38,787 548,052,500
삼성물산 (028260) 113,700 -800 -.7 114,500 115,000 113,300 136,454 15,555,570,950
삼성물산우B (02826K) 86,000 600 .7 85,400 86,300 83,800 683 58,513,200
팬오션 (028670) 3,335 45 1.37 3,325 3,335 3,250 814,243 2,693,054,382
케이씨 (029460) 17,980 330 1.87 17,900 18,170 17,650 7,137 128,025,130
신도리코 (029530) 38,750 -750 -1.9 39,150 39,450 38,600 2,954 115,082,150
삼성카드 (029780) 39,450 100 .25 39,200 39,700 39,200 31,431 1,237,321,825
제일기획 (030000) 17,430 10 .06 17,420 17,460 17,350 115,635 2,011,458,785
NICE평가정보 (030190) 11,940 60 .51 11,930 11,940 11,760 42,707 506,493,870
KT (030200) 47,300 -50 -.11 47,400 47,700 47,000 223,543 10,584,875,147
다올투자증권 (030210) 3,110 150 5.07 2,930 3,215 2,930 282,179 876,204,979
교보증권 (030610) 5,810 30 .52 5,780 5,830 5,760 43,917 254,614,180
동원수산 (030720) 5,070 40 .8 5,030 5,100 5,000 13,240 66,892,225
서울보증보험 (031210) 31,800 -150 -.47 31,950 32,000 31,250 247,117 7,821,585,150
신세계인터내셔날 (031430) 9,340 -10 -.11 9,390 9,400 9,270 46,554 434,560,065
신세계푸드 (031440) 30,150 200 .67 29,950 30,250 29,950 3,339 100,576,350
콤텍시스템 (031820) 639 25 4.07 617 653 614 1,163,276 743,018,698
롯데관광개발 (032350) 8,750 -50 -.57 8,730 8,860 8,650 212,817 1,859,312,070
황금에스티 (032560) 5,120 40 .79 5,100 5,130 5,050 9,829 49,942,990
LG유플러스 (032640) 10,780 50 .47 10,630 10,780 10,590 452,434 4,848,420,835
삼성생명 (032830) 78,600 1400 1.81 77,400 79,000 77,200 121,087 9,498,982,350
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,330 440 4.04 11,450 11,540 11,220 81,191 920,895,985
체시스 (033250) 1,246 62 5.24 1,205 1,278 1,205 707,389 874,867,186
유나이티드제약 (033270) 19,850 450 2.32 19,680 19,940 19,220 28,203 552,221,970
SJG세종 (033530) 4,015 -5 -.12 4,030 4,050 3,995 19,416 78,103,556
KT&G (033780) 106,600 1000 .95 105,600 108,100 104,500 253,696 27,081,987,050
무학 (033920) 6,860 170 2.54 6,700 6,880 6,680 64,654 438,993,120
두산에너빌리티 (034020) 23,350 -50 -.21 23,800 23,850 22,950 3,014,484 70,325,356,775
SBS (034120) 18,300 890 5.11 17,520 18,350 17,450 40,837 724,914,815
LG디스플레이 (034220) 8,150 140 1.75 8,130 8,240 8,040 968,806 7,878,628,975
파라다이스 (034230) 11,640 110 .95 11,580 11,700 11,450 267,685 3,111,809,835
NICE (034310) 10,800 -60 -.55 10,860 10,930 10,760 19,448 210,638,305
인천도시가스 (034590) 24,450 50 .2 24,300 24,600 24,000 1,781 43,108,900
SK (034730) 120,600 0 0 121,200 122,200 120,600 75,931 9,186,823,950
SK우 (03473K) 111,900 300 .27 111,500 112,200 110,000 1,132 125,983,000
한국토지신탁 (034830) 995 14 1.43 982 996 979 233,746 231,119,782
HS애드 (035000) 6,880 0 0 6,880 6,900 6,830 13,401 91,975,010
백산 (035150) 13,790 -60 -.43 13,840 13,870 13,610 18,508 254,980,860
강원랜드 (035250) 15,280 20 .13 15,230 15,360 15,180 248,913 3,806,376,100
NAVER (035420) 182,700 -300 -.16 183,000 185,100 182,500 391,419 71,817,177,300
신세계 I&C (035510) 11,970 50 .42 11,880 12,050 11,880 43,081 515,569,805
카카오 (035720) 39,000 0 0 39,150 39,750 38,950 962,491 37,701,182,600
콘텐트리중앙 (036420) 8,130 30 .37 8,100 8,450 7,990 37,408 305,144,925
한국가스공사 (036460) 35,750 900 2.58 35,100 35,750 34,750 276,324 9,753,103,550
SNT홀딩스 (036530) 31,750 350 1.11 32,200 32,300 31,300 8,943 283,273,350
엔씨소프트 (036570) 142,400 -1800 -1.25 145,000 146,300 142,300 66,584 9,558,722,800
팜스코 (036580) 2,000 3 .15 2,010 2,060 1,994 53,179 106,623,821
YG PLUS (037270) 5,130 30 .59 5,100 5,160 5,010 591,560 3,016,176,775
LG헬로비전 (037560) 2,250 20 .9 2,215 2,255 2,215 42,568 95,166,097
광주신세계 (037710) 26,800 100 .37 26,700 26,800 26,600 8,372 223,725,300
하나투어 (039130) 49,350 600 1.23 49,500 49,900 48,800 30,082 1,482,330,600
키움증권 (039490) 113,900 300 .26 114,000 114,600 113,600 42,489 4,847,928,950
HDC랩스 (039570) 8,190 80 .99 8,110 8,250 8,100 7,107 57,997,870
상신브레이크 (041650) 2,895 25 .87 2,870 2,900 2,865 12,374 35,626,712
한화오션 (042660) 80,100 2500 3.22 81,100 81,100 78,800 2,553,658 204,621,098,800
HD현대인프라코어 (042670) 7,940 50 .63 7,950 7,990 7,860 578,824 4,596,391,385
한미반도체 (042700) 67,900 -800 -1.16 71,200 72,300 67,300 1,128,610 77,771,999,450
주연테크 (044380) 351 0 0 351 373 344 677,107 241,843,492
KSS해운 (044450) 8,940 90 1.02 8,850 8,990 8,770 51,883 462,238,780
코스맥스비티아이 (044820) 10,390 -110 -1.05 10,550 10,560 10,390 6,103 63,711,005
대우건설 (047040) 3,200 5 .16 3,210 3,220 3,180 300,352 959,680,835
포스코인터내셔널 (047050) 53,100 600 1.14 53,600 53,800 52,000 488,775 25,743,965,450
유니온머티리얼 (047400) 2,125 120 5.99 2,205 2,350 2,110 4,236,395 9,378,719,018
한국항공우주 (047810) 77,200 600 .78 78,300 78,800 76,500 741,584 57,640,338,700
동원F&B (049770) 34,100 1550 4.76 32,550 34,550 32,450 63,653 2,114,968,425
우진플라임 (049800) 2,035 -15 -.73 2,050 2,050 2,025 19,219 39,111,980
한전KPS (051600) 38,950 -450 -1.14 39,150 39,600 38,850 182,745 7,148,174,125
진양화학 (051630) 3,000 -1285 -29.99 3,000 3,000 3,000 180,339 541,019,570
LG생활건강 (051900) 310,500 -2000 -.64 312,000 314,000 310,000 17,624 5,486,919,750
LG생활건강우 (051905) 113,600 -2300 -1.98 115,600 117,000 113,600 9,998 1,145,537,350
LG화학 (051910) 224,500 3000 1.35 224,000 233,000 224,000 184,201 41,785,127,750
LG화학우 (051915) 110,100 1900 1.76 108,300 112,200 108,300 31,521 3,466,204,900
한전기술 (052690) 55,500 -100 -.18 55,700 56,100 55,000 73,183 4,056,300,350
스카이라이프 (053210) 4,365 -20 -.46 4,365 4,390 4,310 52,213 226,077,136
한미글로벌 (053690) 15,150 270 1.81 15,050 15,180 14,950 34,316 517,360,955
테이팩스 (055490) 13,460 540 4.18 12,930 13,600 12,930 12,834 171,110,460
신한지주 (055550) 46,250 150 .33 46,500 46,800 46,100 984,426 45,789,635,975
현대홈쇼핑 (057050) 47,600 -700 -1.45 48,100 48,500 47,500 6,708 323,348,450
포스코스틸리온 (058430) 37,350 400 1.08 37,300 37,800 36,750 40,485 1,503,985,600
세아홀딩스 (058650) 93,500 -900 -.95 93,300 93,500 92,500 48 4,471,000
다스코 (058730) 3,025 35 1.17 3,000 3,030 2,955 76,470 229,974,305
KTcs (058850) 2,660 45 1.72 2,620 2,685 2,605 287,748 764,911,195
KTis (058860) 2,480 40 1.64 2,440 2,485 2,440 167,563 412,983,124
HL홀딩스 (060980) 35,000 100 .29 35,000 35,200 34,500 6,759 234,929,125
산일전기 (062040) 51,600 100 .19 53,300 53,300 50,400 168,392 8,665,703,700
종근당바이오 (063160) 23,400 50 .21 23,350 25,700 22,800 10,277 243,387,575
현대로템 (064350) 104,400 2500 2.45 104,700 105,100 101,800 1,023,232 106,196,815,700
LG씨엔에스 (064400) 49,400 600 1.23 48,900 49,650 48,600 239,579 11,756,317,875
SNT모티브 (064960) 25,650 150 .59 25,850 26,150 25,250 21,453 549,701,100
LG전자 (066570) 69,000 1100 1.62 68,900 69,700 68,300 587,316 40,530,994,300
LG전자우 (066575) 34,550 350 1.02 34,450 34,900 34,275 19,788 683,572,225
엘앤에프 (066970) 62,400 1600 2.63 61,300 63,700 61,300 179,350 11,204,481,100
세이브존I&C (067830) 2,270 20 .89 2,245 2,270 2,225 38,809 87,565,555
셀트리온 (068270) 163,500 2400 1.49 162,700 164,700 162,100 285,514 46,700,590,800
삼성출판사 (068290) 17,030 -130 -.76 17,000 17,160 16,830 36,691 622,536,800
TKG휴켐스 (069260) 15,300 130 .86 15,170 15,420 15,170 27,243 416,330,255
대호에이엘 (069460) 1,746 1 .06 1,750 1,775 1,641 1,547,154 2,668,746,060
대웅제약 (069620) 132,300 100 .08 132,200 132,900 130,900 16,552 2,186,382,850
한세엠케이 (069640) 1,180 -69 -5.52 1,214 1,214 1,180 42,730 51,073,307
DSR제강 (069730) 3,675 -90 -2.39 3,740 3,740 3,600 88,835 324,286,571
현대백화점 (069960) 55,800 -800 -1.41 55,600 56,600 55,100 65,544 3,649,083,400
모나용평 (070960) 4,285 110 2.63 4,175 4,370 4,155 398,182 1,705,736,887
한국금융지주 (071050) 68,500 400 .59 68,100 69,100 67,800 171,336 11,750,320,450
한국금융지주우 (071055) 53,100 400 .76 52,700 53,500 52,700 6,439 342,366,700
하이스틸 (071090) 3,950 335 9.27 3,805 3,950 3,740 3,328,547 13,047,605,228
지역난방공사 (071320) 47,400 -1950 -3.95 48,850 48,850 46,600 22,122 1,044,298,425
롯데하이마트 (071840) 7,000 50 .72 7,020 7,050 6,900 22,994 160,922,100
코아스 (071950) 9,700 -50 -.51 9,800 9,810 9,330 32,835 313,628,850
HD현대마린엔진 (071970) 33,900 2700 8.65 32,700 34,000 32,350 2,184,243 72,638,367,937
유엔젤 (072130) 5,430 50 .93 5,390 5,670 5,250 295,751 1,599,510,585
농심홀딩스 (072710) 64,300 -1000 -1.53 65,500 65,500 64,100 2,020 130,105,350
금호타이어 (073240) 4,305 40 .94 4,260 4,330 4,250 191,930 821,807,190
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,125 25 .81 3,130 3,160 3,080 10,947 34,040,730
세진중공업 (075580) 8,620 730 9.25 8,270 8,650 8,090 1,182,855 9,969,004,915
유니퀘스트 (077500) 5,500 60 1.1 5,520 5,580 5,440 107,563 589,738,045
STX엔진 (077970) 21,900 350 1.62 22,150 22,250 21,550 197,450 4,326,988,200
텔코웨어 (078000) 8,830 50 .57 8,800 8,840 8,750 2,006 17,672,360
에이블씨엔씨 (078520) 6,480 230 3.68 6,280 6,860 6,200 251,493 1,634,955,915
GS (078930) 36,100 300 .84 35,800 36,200 35,750 126,166 4,541,960,775
GS우 (078935) 35,850 250 .7 35,300 36,500 35,300 1,948 69,756,800
CJ CGV (079160) 4,450 -5 -.11 4,440 4,470 4,430 74,854 332,688,789
현대리바트 (079430) 7,090 210 3.05 6,890 7,120 6,870 12,357 86,715,320
LIG넥스원 (079550) 281,000 11000 4.07 273,500 281,500 270,000 242,419 67,284,208,000
전진건설로봇 (079900) 41,450 -750 -1.78 42,300 42,350 41,100 106,461 4,409,074,275
휴비스 (079980) 2,515 -5 -.2 2,545 2,545 2,470 35,942 90,237,736
일진다이아 (081000) 11,290 80 .71 11,210 11,350 11,180 6,366 71,538,875
휠라홀딩스 (081660) 36,250 -450 -1.23 36,250 36,800 36,000 110,285 4,006,404,250
동양생명 (082640) 5,510 310 5.96 5,520 5,550 5,350 255,493 1,391,936,455
한화엔진 (082740) 25,200 1300 5.44 24,900 25,400 24,500 1,589,397 39,732,197,600
그린케미칼 (083420) 7,780 -270 -3.35 7,990 8,010 7,690 649,734 5,079,929,055
대한제강 (084010) 15,770 290 1.87 15,360 15,850 15,360 24,083 377,419,090
동양고속 (084670) 7,010 200 2.94 6,890 7,010 6,880 1,157 7,996,110
이월드 (084680) 1,321 6 .46 1,315 1,440 1,289 1,701,528 2,324,341,081
대상홀딩스 (084690) 14,100 30 .21 14,800 15,030 13,810 1,600,888 23,000,366,615
대상홀딩스우 (084695) 22,650 150 .67 23,800 23,800 22,200 50,909 1,166,564,800
TBH글로벌 (084870) 1,108 6 .54 1,102 1,132 1,094 14,378 15,972,627
엔케이 (085310) 829 13 1.59 818 836 807 147,050 120,691,064
미래에셋생명 (085620) 4,720 -90 -1.87 4,810 4,825 4,720 18,078 86,716,535
현대글로비스 (086280) 107,400 700 .66 106,900 108,100 105,000 162,024 17,368,855,700
하나금융지주 (086790) 55,600 200 .36 55,800 56,500 55,500 614,529 34,293,885,300
이리츠코크렙 (088260) 4,350 70 1.64 4,315 4,355 4,305 40,434 175,464,430
한화생명 (088350) 2,440 -10 -.41 2,450 2,465 2,425 1,490,608 3,640,205,657
진도 (088790) 1,850 -73 -3.8 1,940 1,945 1,830 531,771 987,473,673
맥쿼리인프라 (088980) 11,130 100 .91 11,030 11,140 11,030 733,294 8,143,584,810
HDC현대EP (089470) 3,485 100 2.95 3,380 3,485 3,370 5,857 19,992,530
제주항공 (089590) 6,380 10 .16 6,380 6,470 6,360 120,208 767,190,105
롯데렌탈 (089860) 27,150 200 .74 26,950 27,150 26,900 12,833 346,640,350
평화산업 (090080) 1,950 450 30 1,459 1,950 1,381 26,260,840 46,864,175,581
노루페인트 (090350) 7,720 220 2.93 7,580 7,760 7,500 110,697 849,308,745
노루페인트우 (090355) 12,290 200 1.65 12,200 12,290 12,200 951 11,653,530
메타랩스 (090370) 1,344 5 .37 1,410 1,440 1,344 67,068 90,810,120
아모레퍼시픽 (090430) 110,000 1300 1.2 109,900 111,100 108,200 203,180 22,269,178,950
아모레퍼시픽우 (090435) 35,000 450 1.3 34,600 35,100 34,200 12,686 441,057,300
비에이치 (090460) 12,450 530 4.45 12,650 12,760 12,370 348,740 4,382,690,825
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,045 35 1.74 2,025 2,050 2,010 267,356 542,319,208
디아이씨 (092200) 4,685 175 3.88 4,660 4,850 4,550 827,592 3,888,134,474
KEC (092220) 710 6 .85 704 722 701 352,457 250,506,431
KPX홀딩스 (092230) 56,100 -400 -.71 56,500 56,500 55,900 864 48,437,000
기신정기 (092440) 2,275 -20 -.87 2,295 2,335 2,275 12,603 28,975,110
동양피스톤 (092780) 4,485 65 1.47 4,385 5,200 4,350 237,565 1,132,780,775
넥스틸 (092790) 15,300 200 1.32 15,100 15,450 14,390 2,369,189 35,497,913,650
LF (093050) 14,180 40 .28 14,150 14,230 14,060 47,149 666,486,890
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,720 -50 -1.81 2,745 2,845 2,580 1,360,750 3,690,787,933
후성 (093370) 4,420 75 1.73 4,360 4,510 4,355 239,351 1,059,754,425
효성ITX (094280) 11,670 70 .6 11,600 11,700 11,600 4,448 51,811,485
맵스리얼티1 (094800) 4,165 5 .12 4,195 4,195 4,145 28,715 119,829,605
AJ네트웍스 (095570) 3,775 -5 -.13 3,800 3,800 3,745 92,508 348,212,105
웅진씽크빅 (095720) 1,565 5 .32 1,547 1,596 1,547 201,959 317,601,594
JW홀딩스 (096760) 3,005 -5 -.17 3,055 3,055 2,985 41,190 123,704,475
SK이노베이션 (096770) 97,800 500 .51 98,000 99,900 97,200 239,010 23,419,902,800
SK이노베이션우 (096775) 66,700 200 .3 66,500 67,500 65,800 1,131 75,060,400
HJ중공업 (097230) 8,250 0 0 8,590 8,590 8,100 5,098,028 42,364,896,960
엠씨넥스 (097520) 23,000 200 .88 23,250 23,800 23,000 41,081 957,274,200
CJ제일제당 (097950) 232,000 500 .22 232,000 234,000 229,000 63,929 14,823,666,500
CJ제일제당 우 (097955) 130,600 1600 1.24 129,000 130,700 128,600 1,894 245,394,500
SK오션플랜트 (100090) 13,930 80 .58 14,000 14,000 13,520 134,811 1,853,225,085
비상교육 (100220) 5,370 -30 -.56 5,400 5,410 5,200 48,461 258,444,445
진양홀딩스 (100250) 2,920 -130 -4.26 2,910 2,955 2,855 486,668 1,414,970,343
SNT에너지 (100840) 36,500 2700 7.99 34,250 36,650 33,100 273,013 9,640,850,200
인바이오젠 (101140) 6,570 80 1.23 6,310 6,790 6,310 48,303 315,060,425
해태제과식품 (101530) 6,790 150 2.26 6,630 6,790 6,580 58,401 389,876,630
동성케미컬 (102260) 3,730 30 .81 3,705 3,760 3,705 12,132 45,191,843
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,080 160 1.47 10,890 11,080 10,870 11,416 125,567,380
풍산 (103140) 54,800 100 .18 55,900 55,900 54,400 190,277 10,449,137,850
일진전기 (103590) 22,800 250 1.11 23,150 23,350 22,300 342,030 7,779,765,650
한국철강 (104700) 7,990 140 1.78 7,900 8,030 7,850 18,362 146,588,185
KB금융 (105560) 76,100 900 1.2 75,600 77,000 75,000 751,964 57,376,581,800
한세실업 (105630) 10,660 -60 -.56 10,720 10,760 10,570 64,440 686,784,620
우진 (105840) 6,840 210 3.17 6,800 6,960 6,750 92,609 631,983,585
미원홀딩스 (107590) 72,800 -100 -.14 72,900 72,900 72,800 22 1,603,700
LX세미콘 (108320) 50,700 900 1.81 50,200 51,300 50,200 20,091 1,020,373,000
LX하우시스 (108670) 28,700 350 1.23 28,650 28,850 28,400 5,966 171,105,825
LX하우시스우 (108675) 17,990 190 1.07 18,270 18,270 17,800 517 9,300,000
주성코퍼레이션 (109070) 756 3 .4 746 816 746 1,188,571 925,184,623
호전실업 (111110) 8,000 240 3.09 7,770 8,020 7,550 26,494 210,052,540
동인기연 (111380) 14,240 -30 -.21 14,290 14,390 14,000 3,185 45,272,110
영원무역 (111770) 45,700 700 1.56 44,550 46,400 44,550 32,876 1,503,918,100
씨에스윈드 (112610) 35,150 600 1.74 34,950 35,450 34,250 115,812 4,066,519,075
GKL (114090) 11,460 20 .17 11,370 11,480 11,370 84,791 968,163,925
대성에너지 (117580) 7,600 70 .93 7,610 7,620 7,430 19,063 144,131,820
메타케어 (118000) 317 4 1.28 315 318 311 275,505 86,730,884
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 96,300 400 .42 96,800 97,100 95,800 1,348 129,815,650
코오롱인더 (120110) 28,250 150 .53 28,400 28,450 27,950 43,763 1,232,839,500
코오롱인더우 (120115) 18,600 320 1.75 18,420 18,800 18,300 3,294 60,872,240
아이마켓코리아 (122900) 7,730 10 .13 7,760 7,760 7,690 17,823 137,376,645
한국화장품 (123690) 6,800 110 1.64 6,760 6,830 6,660 78,261 529,380,495
SJM (123700) 3,020 10 .33 3,010 3,025 2,995 24,583 73,955,255
한국자산신탁 (123890) 2,135 -30 -1.39 2,165 2,175 2,125 217,514 464,201,513
현대퓨처넷 (126560) 2,800 100 3.7 2,705 2,800 2,705 78,304 215,016,185
수산인더스트리 (126720) 18,590 20 .11 18,610 18,740 18,410 10,991 203,576,125
대성산업 (128820) 3,125 -5 -.16 3,130 3,165 3,100 67,017 209,741,970
한미약품 (128940) 240,500 -2500 -1.03 241,500 243,500 236,500 32,499 7,803,700,000
인터지스 (129260) 2,965 5 .17 2,985 3,010 2,870 240,234 708,912,260
한전산업 (130660) 10,130 260 2.63 10,070 10,300 9,920 152,757 1,534,689,345
화인베스틸 (133820) 935 -13 -1.37 949 968 926 189,183 178,251,926
미원화학 (134380) 78,400 -400 -.51 78,100 78,700 78,100 248 19,461,700
시디즈 (134790) 28,600 400 1.42 28,150 28,850 26,900 15,945 443,122,075
선진 (136490) 5,700 240 4.4 5,460 5,700 5,440 42,976 239,690,920
에스디바이오센서 (137310) 9,120 90 1 8,950 9,260 8,950 36,599 335,091,450
메리츠금융지주 (138040) 113,200 1700 1.52 112,100 114,400 111,600 184,516 20,927,280,750
코오롱ENP (138490) 5,680 50 .89 5,660 5,710 5,630 23,663 134,120,495
BNK금융지주 (138930) 9,800 140 1.45 9,630 9,870 9,630 700,973 6,885,262,795
iM금융지주 (139130) 8,890 90 1.02 8,820 8,940 8,780 224,023 1,990,043,360
이마트 (139480) 86,100 -300 -.35 86,100 87,000 84,700 114,390 9,841,149,950
아주스틸 (139990) 3,900 50 1.3 3,850 3,900 3,845 6,223 23,998,925
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,663 8 .48 1,677 1,677 1,656 1,923 3,196,880
다이나믹디자인 (145210) 705 39 5.86 666 711 666 132,616 92,974,584
케이탑리츠 (145270) 926 5 .54 921 929 913 238,736 219,671,487
덴티움 (145720) 73,300 -100 -.14 73,400 73,700 71,700 47,017 3,427,233,000
삼양사 (145990) 44,200 700 1.61 43,800 44,250 43,700 4,847 212,982,350
삼양사우 (145995) 29,650 650 2.24 29,650 29,650 29,650 1 29,650
한국ANKOR유전 (152550) 263 0 0 263 269 261 620,522 163,481,452
DSR (155660) 4,040 -55 -1.34 4,075 4,095 3,940 68,578 275,150,051
애경케미칼 (161000) 6,650 10 .15 6,660 6,810 6,630 114,522 767,771,510
한국타이어앤테크놀로지 (161390) 38,000 100 .26 37,600 38,100 37,350 207,561 7,853,999,850
한국콜마 (161890) 73,000 2100 2.96 73,000 73,700 71,500 317,647 23,072,577,300
동일고무벨트 (163560) 6,820 40 .59 6,800 6,880 6,700 18,999 129,498,410
동아에스티 (170900) 44,650 900 2.06 43,900 44,800 43,500 4,934 219,307,650
JB금융지주 (175330) 17,000 430 2.6 16,640 17,100 16,630 275,260 4,662,045,850
PI첨단소재 (178920) 16,570 610 3.82 16,120 16,830 16,120 67,030 1,115,437,670
한진칼 (180640) 80,400 600 .75 78,900 80,600 78,800 33,884 2,710,532,500
한진칼우 (18064K) 21,600 -150 -.69 21,700 22,000 21,250 421 9,150,950
NHN (181710) 21,850 750 3.55 21,050 22,000 20,800 129,648 2,792,214,775
아세아시멘트 (183190) 10,120 40 .4 10,080 10,200 10,000 23,645 238,816,390
종근당 (185750) 77,800 1000 1.3 76,800 78,300 75,600 16,371 1,270,002,050
더블유게임즈 (192080) 52,700 -400 -.75 53,100 53,100 52,400 26,806 1,413,037,300
쿠쿠홀딩스 (192400) 22,950 -300 -1.29 23,350 23,350 22,650 9,540 218,959,275
드림텍 (192650) 6,320 220 3.61 6,180 6,330 6,160 94,102 588,259,510
코스맥스 (192820) 164,600 -400 -.24 166,000 169,000 161,200 87,326 14,288,293,800
제이에스코퍼레이션 (194370) 7,570 -20 -.26 7,620 7,700 7,520 52,629 399,286,790
해성디에스 (195870) 23,650 200 .85 24,150 24,200 23,550 36,067 857,282,700
서연이화 (200880) 10,960 60 .55 10,940 11,050 10,840 80,133 875,745,105
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,300 400 1.15 34,900 35,350 34,500 97,602 3,426,827,300
삼성바이오로직스 (207940) 1,038,000 -7000 -.67 1,048,000 1,048,000 1,030,000 47,797 49,675,050,500
디와이파워 (210540) 11,580 60 .52 11,430 11,640 11,430 7,182 82,889,880
SK디앤디 (210980) 8,270 220 2.73 8,110 8,270 8,070 39,886 324,538,880
한솔제지 (213500) 8,170 190 2.38 8,040 8,220 7,980 36,047 292,601,225
이노션 (214320) 17,200 230 1.36 17,070 17,200 16,980 18,714 320,046,940
금호에이치티 (214330) 599 -2 -.33 600 611 599 153,079 92,440,154
경보제약 (214390) 5,430 50 .93 5,380 5,470 5,340 13,973 75,451,830
토니모리 (214420) 8,760 -20 -.23 8,900 8,920 8,750 285,159 2,509,727,845
잇츠한불 (226320) 11,890 30 .25 11,880 12,100 11,760 21,771 259,825,590
현대코퍼레이션홀딩스 (227840) 11,120 380 3.54 10,790 11,140 10,750 56,046 615,987,095
LS에코에너지 (229640) 31,000 850 2.82 31,000 31,300 30,000 150,788 4,636,462,400
JW생명과학 (234080) 11,000 110 1.01 10,890 11,010 10,880 28,282 309,260,730
두산밥캣 (241560) 43,250 -500 -1.14 44,150 44,250 43,100 202,292 8,798,714,625
화승엔터프라이즈 (241590) 7,790 -90 -1.14 7,890 7,900 7,560 309,997 2,389,138,400
에이플러스에셋 (244920) 4,285 155 3.75 4,100 4,335 4,100 108,645 464,142,547
솔루엠 (248070) 15,330 360 2.4 15,080 15,370 15,080 53,983 822,709,870
샘표식품 (248170) 26,700 200 .75 26,550 26,800 26,500 18,059 480,855,950
일동제약 (249420) 11,280 160 1.44 11,050 11,310 10,930 32,920 369,321,350
넷마블 (251270) 41,400 500 1.22 40,600 41,500 40,600 94,403 3,884,259,775
크래프톤 (259960) 375,500 -1500 -.4 376,500 384,000 374,500 106,798 40,413,324,750
크라운제과 (264900) 8,130 110 1.37 8,020 8,190 8,020 50,801 412,248,925
크라운제과우 (26490K) 9,870 340 3.57 9,760 10,855 9,700 94,237 972,323,165
HD현대 (267250) 71,000 -500 -.7 71,700 71,800 70,700 104,640 7,448,723,900
HD현대일렉트릭 (267260) 307,000 -3500 -1.13 316,000 316,000 301,000 260,428 80,071,369,250
HD현대건설기계 (267270) 62,400 600 .97 61,800 62,500 61,000 68,467 4,236,853,600
경동도시가스 (267290) 17,230 40 .23 17,190 17,250 17,160 5,337 91,774,280
아시아나IDT (267850) 10,660 60 .57 10,670 10,700 10,300 6,946 73,503,440
미원에스씨 (268280) 149,900 0 0 149,900 152,800 148,200 1,195 178,629,900
오리온 (271560) 115,200 700 .61 114,200 115,500 113,500 113,407 13,032,458,250
일진하이솔루스 (271940) 13,010 -50 -.38 12,930 13,100 12,850 26,245 340,736,115
제일약품 (271980) 13,350 100 .75 12,980 14,030 12,970 416,855 5,631,764,920
한화시스템 (272210) 38,550 2850 7.98 36,850 38,900 36,000 4,372,473 166,129,434,825
진에어 (272450) 8,470 10 .12 8,560 8,620 8,430 141,662 1,204,347,790
삼양패키징 (272550) 12,970 -290 -2.19 13,260 13,260 12,500 58,876 763,016,470
에이피알 (278470) 67,600 -200 -.29 68,400 68,400 66,000 367,207 24,682,354,500
롯데웰푸드 (280360) 113,900 1900 1.7 112,000 114,500 111,500 10,210 1,159,330,600
케이씨텍 (281820) 24,650 -700 -2.76 26,250 26,500 24,250 340,147 8,538,039,500
BGF리테일 (282330) 105,900 2600 2.52 103,000 107,400 103,000 30,611 3,244,913,750
쿠쿠홈시스 (284740) 21,000 100 .48 20,900 21,100 20,700 11,373 237,543,650
SK케미칼 (285130) 36,250 1050 2.98 35,200 36,350 35,100 32,821 1,183,709,550
SK케미칼우 (28513K) 18,540 80 .43 18,170 18,670 18,170 1,363 25,104,145
롯데이노베이트 (286940) 17,600 320 1.85 17,400 17,640 17,400 8,482 148,769,755
하나제약 (293480) 11,240 180 1.63 11,180 11,270 11,050 17,000 189,570,520
신한알파리츠 (293940) 5,590 60 1.08 5,530 5,590 5,520 93,596 521,093,875
HDC현대산업개발 (294870) 21,500 0 0 21,550 21,700 20,850 280,130 5,962,579,150
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 204,500 -2500 -1.21 207,000 208,500 204,000 4,782 982,292,750
효성중공업 (298040) 443,000 7000 1.61 444,000 447,000 427,500 43,293 18,961,317,500
HS효성첨단소재 (298050) 171,300 1500 .88 170,000 173,800 169,800 10,932 1,873,083,000
에어부산 (298690) 1,932 1 .05 1,932 1,945 1,921 88,944 172,053,958
한일시멘트 (300720) 15,850 -70 -.44 15,830 15,990 15,700 35,446 560,799,600
SK바이오사이언스 (302440) 39,300 550 1.42 38,900 39,850 38,800 56,936 2,246,884,600
세아제강 (306200) 188,300 2800 1.51 188,200 191,000 184,800 19,655 3,689,543,250
현대오토에버 (307950) 118,900 300 .25 119,200 120,000 117,600 34,784 4,119,874,250
씨티알모빌리티 (308170) 5,390 40 .75 5,400 5,430 5,360 3,296 17,760,910
우리금융지주 (316140) 16,030 160 1.01 16,040 16,140 15,990 1,139,752 18,278,287,075
자이에스앤디 (317400) 3,185 -5 -.16 3,195 3,220 3,155 11,269 35,883,795
HD현대에너지솔루션 (322000) 26,300 350 1.35 26,400 26,550 25,750 66,119 1,733,460,700
카카오뱅크 (323410) 20,650 100 .49 20,600 20,850 20,550 230,056 4,756,407,400
SK바이오팜 (326030) 103,000 900 .88 102,500 103,500 100,200 76,648 7,858,124,300
HD현대중공업 (329180) 347,500 5000 1.46 357,500 357,500 344,000 264,186 92,440,935,750
롯데리츠 (330590) 3,475 55 1.61 3,435 3,475 3,380 147,742 510,536,975
이지스밸류리츠 (334890) 4,565 35 .77 4,555 4,600 4,500 64,042 293,312,682
두산퓨얼셀 (336260) 13,860 -10 -.07 13,880 14,050 13,790 103,082 1,431,194,410
두산퓨얼셀1우 (33626K) 4,140 -15 -.36 3,940 4,155 3,940 16,931 69,026,120
두산퓨얼셀2우B (33626L) 7,580 -20 -.26 7,600 7,600 7,490 681 5,140,680
솔루스첨단소재 (336370) 7,650 40 .53 7,660 8,000 7,600 211,311 1,635,811,580
솔루스첨단소재1우 (33637K) 1,857 91 5.15 1,780 2,090 1,779 1,965,100 3,832,718,203
솔루스첨단소재2우B (33637L) 5,790 1330 29.82 4,550 5,790 4,550 645,744 3,540,491,900
NH프라임리츠 (338100) 4,420 0 0 4,420 4,470 4,420 25,614 114,143,282
교촌에프앤비 (339770) 6,050 190 3.24 5,810 6,080 5,810 89,575 534,917,390
KCC글라스 (344820) 30,150 -450 -1.47 30,600 30,750 30,000 25,929 783,233,775
제이알글로벌리츠 (348950) 2,580 -5 -.19 2,585 2,610 2,570 385,433 995,981,857
이지스레지던스리츠 (350520) 4,040 -20 -.49 4,060 4,095 4,035 38,109 154,198,385
하이브 (352820) 223,000 -3000 -1.33 226,000 226,000 219,000 238,499 52,813,339,500
대덕전자 (353200) 14,650 190 1.31 14,800 14,800 14,520 127,281 1,862,629,995
대덕전자1우 (35320K) 7,490 60 .81 7,490 7,520 7,430 832 6,211,940
코람코라이프인프라리츠 (357120) 4,330 -20 -.46 4,350 4,355 4,275 129,407 557,087,747
미래에셋맵스리츠 (357250) 2,620 -10 -.38 2,630 2,655 2,605 18,303 48,086,582
마스턴프리미어리츠 (357430) 1,472 0 0 1,473 1,474 1,470 16,302 23,738,619
SK아이이테크놀로지 (361610) 22,050 100 .46 22,100 22,700 21,850 108,533 2,406,315,400
티와이홀딩스 (363280) 2,040 20 .99 2,020 2,050 2,020 16,805 34,186,170
티와이홀딩스우 (36328K) 3,375 35 1.05 3,335 3,445 3,335 888 2,973,570
ESR켄달스퀘어리츠 (365550) 4,615 30 .65 4,585 4,635 4,505 156,654 713,082,192
한컴라이프케어 (372910) 3,055 70 2.35 2,990 3,080 2,975 182,943 557,863,754
LG에너지솔루션 (373220) 343,000 7500 2.24 337,500 344,500 336,000 192,936 65,802,085,750
DL이앤씨 (375500) 40,150 100 .25 40,100 40,350 39,300 111,274 4,445,273,850
DL이앤씨우 (37550K) 16,670 230 1.4 16,470 16,690 16,470 1,118 18,598,470
DL이앤씨2우(전환) (37550L) 25,450 100 .39 25,200 26,700 24,850 2,013 50,903,150
디앤디플랫폼리츠 (377190) 3,020 -10 -.33 3,030 3,040 2,992 100,680 303,216,726
카카오페이 (377300) 28,600 50 .18 28,800 29,100 28,200 152,285 4,336,568,325
바이오노트 (377740) 4,525 50 1.12 4,500 4,555 4,485 26,760 121,056,820
화승알앤에이 (378850) 3,090 50 1.64 3,045 3,110 3,005 54,240 166,107,035
케이카 (381970) 13,500 -130 -.95 13,530 13,610 13,390 32,645 439,451,110
F&F (383220) 62,800 3400 5.72 59,000 63,100 59,000 60,729 3,765,276,850
LX홀딩스 (383800) 6,200 30 .49 6,180 6,220 6,150 50,583 312,868,140
LX홀딩스1우 (38380K) 7,720 10 .13 7,840 7,840 7,610 377 2,888,450
SK리츠 (395400) 4,800 -55 -1.13 4,860 4,875 4,770 153,850 738,982,896
미래에셋글로벌리츠 (396690) 2,600 -25 -.95 2,625 2,625 2,590 42,155 109,812,808
NH올원리츠 (400760) 3,495 -20 -.57 3,510 3,520 3,470 37,297 130,040,740
SK스퀘어 (402340) 84,100 -1000 -1.18 85,400 86,800 83,300 203,687 17,277,663,950
쏘카 (403550) 14,200 -170 -1.18 14,310 14,470 14,200 2,571 36,705,260
신한서부티엔디리츠 (404990) 3,200 -15 -.47 3,215 3,220 3,160 49,538 157,507,492
KB발해인프라 (415640) 7,530 -50 -.66 7,620 7,620 7,510 26,715 202,216,340
코람코더원리츠 (417310) 4,805 -15 -.31 4,820 4,865 4,795 21,495 103,742,782
KB스타리츠 (432320) 3,760 65 1.76 3,650 3,760 3,650 37,839 140,865,495
HD현대마린솔루션 (443060) 167,500 10800 6.89 163,400 168,800 158,900 218,242 35,751,489,350
유니드비티플러스 (446070) 4,475 250 5.92 4,240 4,700 4,125 257,749 1,137,942,244
삼성FN리츠 (448730) 4,380 0 0 4,380 4,475 4,350 68,572 299,924,599
에코프로머티 (450080) 55,300 700 1.28 56,100 57,400 54,600 404,824 22,506,191,900
코오롱모빌리티그룹 (450140) 2,165 -20 -.92 2,205 2,220 2,160 408,657 891,687,484
코오롱모빌리티그룹우 (45014K) 3,145 -20 -.63 3,125 3,195 3,125 20,540 64,744,135
한화리츠 (451800) 3,810 15 .4 3,795 3,815 3,780 132,611 504,093,957
한화갤러리아 (452260) 1,131 7 .62 1,124 1,137 1,119 367,225 414,513,730
한화갤러리아우 (45226K) 2,325 -5 -.21 2,290 2,330 2,290 2,415 5,581,970
현대그린푸드 (453340) 14,810 -340 -2.24 15,350 15,350 14,610 32,092 476,869,185
두산로보틱스 (454910) 47,650 2350 5.19 46,350 48,300 45,700 303,978 14,345,820,875
OCI (456040) 53,400 600 1.14 53,700 53,800 52,900 10,509 560,819,400
이수스페셜티케미컬 (457190) 42,700 1100 2.64 43,000 44,150 42,100 286,982 12,327,293,100
동국씨엠 (460850) 6,140 60 .99 6,140 6,150 6,080 29,464 180,131,190
동국제강 (460860) 8,670 230 2.73 8,510 8,670 8,510 57,468 494,895,075
조선내화 (462520) 12,990 20 .15 12,980 13,200 12,880 10,851 141,021,790
시프트업 (462870) 49,800 3600 7.79 47,250 49,900 47,050 240,412 11,770,469,350
STX그린로지스 (465770) 8,790 10 .11 8,840 8,930 8,720 171,844 1,508,367,965
SK이터닉스 (475150) 14,250 30 .21 14,350 14,400 14,100 107,097 1,524,872,630
더본코리아 (475560) 27,450 50 .18 27,500 27,650 27,250 19,907 547,268,325
씨케이솔루션 (480370) 12,590 300 2.44 12,390 12,840 12,270 194,004 2,438,824,115
신한글로벌액티브리츠 (481850) 1,520 20 1.33 1,481 1,520 1,461 29,585 44,463,119
엠앤씨솔루션 (484870) 88,000 0 0 89,600 89,800 86,100 38,372 3,374,022,150
HS효성 (487570) 37,700 -50 -.13 37,900 38,000 37,400 5,551 209,169,925
한화비전 (489790) 54,800 -200 -.36 56,200 56,200 54,100 749,068 41,211,664,400
GS피앤엘 (499790) 17,600 70 .4 17,600 17,790 17,500 27,118 478,512,730
엘브이엠씨홀딩스 (900140) 1,753 49 2.88 1,701 1,763 1,701 438,508 759,448,221
프레스티지바이오파마 (950210) 15,170 620 4.26 14,700 15,420 14,700 199,129 3,017,633,105

Leave a Comment