KOSPI 20250415

KOSPI 일별 조회 데이터 [962] (2025-04-15)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,060 50 .83 6,040 6,080 6,000 31,599 190,695,540
KR모터스 (000040) 398 -11 -2.69 419 419 393 395,770 158,648,994
경방 (000050) 6,570 -20 -.3 6,590 6,600 6,530 3,542 23,292,750
삼양홀딩스 (000070) 57,500 800 1.41 56,500 57,500 56,400 5,399 308,228,350
삼양홀딩스우 (000075) 56,700 700 1.25 56,000 56,700 56,000 30 1,689,000
하이트진로 (000080) 19,520 250 1.3 19,200 19,520 19,180 118,153 2,291,801,770
하이트진로2우B (000087) 15,150 0 0 15,150 15,150 15,130 405 6,132,410
유한양행 (000100) 113,500 -100 -.09 114,900 115,400 113,100 249,621 28,389,850,850
유한양행우 (000105) 102,000 100 .1 102,900 103,500 101,000 5,250 534,736,700
CJ대한통운 (000120) 82,600 500 .61 82,200 83,300 81,700 43,652 3,609,808,800
하이트진로홀딩스 (000140) 8,350 40 .48 8,310 8,350 8,280 12,151 101,073,710
하이트진로홀딩스우 (000145) 10,160 30 .3 10,160 10,160 10,110 4 40,590
두산 (000150) 288,000 4500 1.59 284,500 290,500 281,000 73,452 21,134,046,250
두산우 (000155) 141,700 8500 6.38 136,600 142,300 134,100 11,546 1,627,010,700
두산2우B (000157) 125,800 7600 6.43 120,300 126,000 120,000 2,763 343,744,700
성창기업지주 (000180) 1,208 18 1.51 1,194 1,209 1,190 21,674 26,035,301
DL (000210) 30,350 350 1.17 29,750 30,500 29,750 20,587 623,941,800
DL우 (000215) 19,140 -10 -.05 19,100 19,190 18,820 2,105 40,237,685
유유제약 (000220) 4,640 95 2.09 4,555 4,670 4,495 179,219 823,126,806
유유제약1우 (000225) 5,380 480 9.8 4,900 5,380 4,800 141,017 731,472,062
유유제약2우B (000227) 12,300 2460 25 9,900 12,330 9,900 53,492 628,879,160
일동홀딩스 (000230) 6,190 0 0 6,190 6,290 6,120 8,420 51,811,800
한국앤컴퍼니 (000240) 14,220 270 1.94 14,020 14,260 14,020 107,850 1,525,409,305
기아 (000270) 85,800 2800 3.37 85,700 86,800 85,000 1,128,439 97,042,985,600
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,330 170 1.2 14,180 14,350 14,160 13,620 194,610,470
노루홀딩스우 (000325) 30,050 2050 7.32 28,000 30,050 27,600 921 27,008,500
한화손해보험 (000370) 3,830 25 .66 3,825 3,860 3,800 296,985 1,136,072,657
삼화페인트 (000390) 5,860 100 1.74 5,760 5,880 5,740 46,992 273,665,130
롯데손해보험 (000400) 1,644 26 1.61 1,619 1,655 1,608 150,756 246,688,474
대원강업 (000430) 3,900 195 5.26 3,740 3,975 3,740 544,492 2,112,010,892
CR홀딩스 (000480) 5,000 15 .3 4,975 5,200 4,975 15,831 79,610,760
대동 (000490) 10,280 230 2.29 10,210 10,290 10,080 93,713 956,716,460
가온전선 (000500) 45,250 4650 11.45 41,100 45,350 41,000 170,236 7,525,611,800
삼일제약 (000520) 11,340 -200 -1.73 11,380 11,550 11,320 71,967 820,936,520
흥국화재 (000540) 3,385 35 1.04 3,400 3,475 3,355 311,432 1,059,964,294
흥국화재우 (000545) 19,890 4590 30 19,100 19,890 17,800 230,974 4,494,471,000
CS홀딩스 (000590) 72,200 500 .7 71,600 72,200 71,600 639 45,938,750
동아쏘시오홀딩스 (000640) 98,400 700 .72 97,700 98,900 96,800 22,434 2,183,699,200
천일고속 (000650) 39,250 -150 -.38 39,000 39,300 38,600 142 5,500,850
SK하이닉스 (000660) 180,600 400 .22 180,200 182,400 179,700 1,915,455 346,806,750,872
영풍 (000670) 367,500 0 0 0 0 0 0 0
LS네트웍스 (000680) 3,450 105 3.14 3,350 3,495 3,315 692,972 2,378,132,891
유수홀딩스 (000700) 5,420 20 .37 5,400 5,420 5,340 14,949 80,398,515
현대건설 (000720) 39,500 900 2.33 38,400 39,700 38,300 900,557 35,449,560,425
현대건설우 (000725) 48,900 1350 2.84 47,800 49,400 47,450 3,574 174,397,925
이화산업 (000760) 10,450 60 .58 10,550 10,550 10,260 310 3,238,310
삼성화재 (000810) 351,000 2500 .72 349,000 352,000 346,000 57,405 20,071,088,897
삼성화재우 (000815) 270,000 4000 1.5 268,000 270,000 265,500 5,608 1,500,927,250
화천기공 (000850) 28,400 400 1.43 28,250 28,500 27,850 1,860 52,676,500
강남제비스코 (000860) 23,600 50 .21 23,600 23,850 23,150 6,131 143,590,675
한화 (000880) 42,750 -700 -1.61 43,600 43,850 42,550 219,417 9,445,471,175
한화우 (000885) 40,300 -300 -.74 40,100 40,450 40,050 514 20,635,500
한화3우B (00088K) 18,810 -60 -.32 19,120 19,120 18,670 35,048 658,447,800
보해양조 (000890) 480 1 .21 476 482 472 417,737 199,095,768
유니온 (000910) 6,210 -120 -1.9 6,450 6,570 6,130 2,507,152 15,896,618,260
전방 (000950) 20,600 -800 -3.74 21,150 21,650 20,200 1,349 28,416,750
한국주철관 (000970) 7,290 940 14.8 6,550 7,440 6,410 6,728,126 47,455,180,260
DB하이텍 (000990) 41,800 50 .12 41,750 42,650 41,700 65,369 2,750,597,975
페이퍼코리아 (001020) 822 0 0 818 825 809 48,071 39,392,019
CJ (001040) 115,400 -800 -.69 115,400 120,100 114,500 184,797 21,648,490,350
CJ우 (001045) 64,000 -1100 -1.69 65,200 66,900 63,500 6,527 423,487,150
CJ4우(전환) (00104K) 93,100 700 .76 90,800 94,500 90,800 9,162 859,506,600
JW중외제약 (001060) 21,600 100 .47 21,650 21,700 21,200 36,362 781,484,100
JW중외제약우 (001065) 27,350 50 .18 27,300 27,350 27,300 175 4,779,050
JW중외제약2우B (001067) 60,100 -100 -.17 60,200 60,200 60,100 10 613,200
대한방직 (001070) 5,240 50 .96 5,200 5,260 5,160 2,112 10,995,300
만호제강 (001080) 26,950 650 2.47 26,200 28,700 26,200 756 20,503,250
LX인터내셔널 (001120) 25,650 300 1.18 25,350 25,700 25,250 58,002 1,481,924,175
대한제분 (001130) 128,700 500 .39 127,900 128,900 127,300 456 58,435,300
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,405 45 1.91 2,375 2,405 2,365 225,448 536,969,184
금호전기 (001210) 988 112 12.79 890 1,011 883 2,981,253 2,906,525,714
동국홀딩스 (001230) 6,820 120 1.79 6,650 6,840 6,650 20,938 141,546,095
GS글로벌 (001250) 2,625 45 1.74 2,625 2,655 2,595 1,133,545 2,970,803,277
남광토건 (001260) 8,090 -30 -.37 8,100 8,180 8,030 6,792 54,914,860
부국증권 (001270) 25,100 -600 -2.33 25,800 25,950 25,100 13,166 335,362,900
부국증권우 (001275) 20,850 200 .97 20,850 20,900 20,750 749 15,607,400
상상인증권 (001290) 418 -3 -.71 420 422 413 85,051 35,469,892
백광산업 (001340) 5,890 0 0 5,940 5,980 5,860 76,455 452,555,740
삼성제약 (001360) 1,504 15 1.01 1,479 1,505 1,473 147,579 220,035,423
SG글로벌 (001380) 1,973 0 0 1,998 2,020 1,970 738,757 1,464,754,138
KG케미칼 (001390) 3,830 95 2.54 3,735 3,860 3,735 118,603 453,175,314
태원물산 (001420) 3,600 -10 -.28 3,610 3,680 3,565 6,655 23,915,280
세아베스틸지주 (001430) 16,080 410 2.62 15,800 16,090 15,610 67,446 1,073,563,940
대한전선 (001440) 11,460 100 .88 11,350 11,570 11,260 530,694 6,078,846,855
현대해상 (001450) 20,850 300 1.46 20,550 20,950 20,550 221,256 4,604,797,025
BYC (001460) 26,350 100 .38 26,250 26,700 26,200 831 21,940,350
BYC우 (001465) 12,590 140 1.12 12,490 12,600 12,380 9,944 123,378,670
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,560 60 1.09 5,460 5,600 5,460 102,912 572,459,270
SK증권 (001510) 455 3 .66 452 455 448 275,516 124,547,936
SK증권우 (001515) 1,687 -9 -.53 1,689 1,720 1,680 11,955 20,139,104
동양 (001520) 547 3 .55 544 553 541 243,395 133,309,691
동양우 (001525) 3,690 120 3.36 3,570 3,695 3,570 7,506 27,455,890
동양2우B (001527) 7,320 50 .69 7,270 7,370 7,270 1,958 14,344,680
DI동일 (001530) 42,600 -100 -.23 41,750 42,700 41,600 31,964 1,342,005,075
조비 (001550) 10,950 10 .09 11,170 11,170 10,880 51,323 565,417,650
제일연마 (001560) 8,470 -200 -2.31 8,600 8,750 8,460 15,712 134,456,395
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 509 -1 -.2 510 516 504 65,569 33,426,786
종근당홀딩스 (001630) 44,600 1300 3 43,500 44,950 43,350 5,754 256,080,550
대상 (001680) 22,900 450 2 22,500 22,900 22,250 66,858 1,515,178,700
대상우 (001685) 16,780 30 .18 16,700 16,830 16,600 9,001 150,201,710
신영증권 (001720) 75,900 -500 -.65 76,800 76,800 75,400 2,512 190,155,300
SK네트웍스 (001740) 4,090 85 2.12 4,005 4,100 4,005 221,394 901,615,674
한양증권 (001750) 12,140 90 .75 12,060 12,150 12,000 11,943 144,333,770
한양증권우 (001755) 13,150 280 2.18 12,710 13,200 12,650 861 11,101,100
SHD (001770) 14,980 -30 -.2 15,010 15,020 14,980 1,996 29,958,190
알루코 (001780) 2,110 30 1.44 2,080 2,120 2,050 251,803 528,486,845
대한제당 (001790) 2,990 -70 -2.29 3,060 3,070 2,965 635,288 1,890,592,146
대한제당우 (001795) 2,590 -45 -1.71 2,590 2,670 2,470 380,469 962,733,585
오리온홀딩스 (001800) 16,290 0 0 16,290 16,390 16,240 79,048 1,289,314,505
삼화콘덴서 (001820) 23,950 400 1.7 23,850 24,050 23,650 11,545 276,021,650
KISCO홀딩스 (001940) 19,670 50 .25 19,470 19,680 19,470 5,946 116,351,670
코오롱 (002020) 23,800 200 .85 23,450 23,950 23,350 74,332 1,758,742,350
코오롱우 (002025) 14,200 60 .42 14,140 14,360 13,810 2,584 36,236,640
아세아 (002030) 265,000 -15000 -5.36 280,000 282,000 264,000 4,249 1,146,817,250
비비안 (002070) 1,020 17 1.69 1,003 1,080 1,001 697,225 718,829,963
경농 (002100) 8,900 50 .56 8,940 8,950 8,830 25,902 230,526,665
고려산업 (002140) 2,860 20 .7 2,830 2,905 2,815 351,884 1,007,063,624
도화엔지니어링 (002150) 6,530 50 .77 6,480 6,530 6,440 11,718 76,077,070
삼양통상 (002170) 47,000 400 .86 46,600 47,250 46,300 3,621 169,557,700
한국수출포장 (002200) 2,690 -5 -.19 2,695 2,705 2,645 47,995 127,469,145
동성제약 (002210) 3,990 230 6.12 3,800 3,990 3,755 290,897 1,133,881,219
한일철강 (002220) 1,900 76 4.17 1,835 1,922 1,834 39,821 75,291,971
고려제강 (002240) 17,340 430 2.54 17,050 17,340 16,910 8,377 143,605,545
아세아제지 (002310) 6,930 90 1.32 6,820 6,930 6,760 153,315 1,051,665,025
한진 (002320) 18,630 530 2.93 18,240 18,680 18,210 13,614 251,093,935
넥센타이어 (002350) 5,170 70 1.37 5,120 5,190 5,100 94,450 485,861,310
넥센타이어1우B (002355) 2,625 -15 -.57 2,640 2,685 2,625 33,253 87,640,051
SH에너지화학 (002360) 453 1 .22 452 456 449 123,749 55,988,583
KCC (002380) 243,000 2000 .83 242,000 244,500 239,500 12,114 2,936,488,500
한독 (002390) 11,270 130 1.17 11,140 11,270 11,070 11,714 131,123,670
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,995 140 2.88 4,860 5,090 4,860 4,979 24,615,240
삼익악기 (002450) 1,255 -38 -2.94 1,294 1,306 1,250 413,640 522,307,488
HS화성 (002460) 9,480 30 .32 9,450 9,620 9,360 33,785 319,077,785
조흥 (002600) 154,700 1100 .72 154,900 154,900 153,700 15 2,311,000
제일파마홀딩스 (002620) 7,900 20 .25 7,990 8,260 7,830 12,168 96,609,950
오리엔트바이오 (002630) 1,922 56 3 1,866 2,055 1,835 13,383,111 26,131,718,556
동일제강 (002690) 1,255 10 .8 1,245 1,329 1,210 139,385 178,137,113
신일전자 (002700) 1,515 5 .33 1,510 1,519 1,505 262,234 396,673,909
TCC스틸 (002710) 20,800 100 .48 20,950 20,950 20,300 104,720 2,170,440,525
국제약품 (002720) 4,705 25 .53 4,695 4,725 4,610 101,321 475,732,007
보락 (002760) 1,086 -10 -.91 1,114 1,115 1,070 646,490 703,946,028
진흥기업 (002780) 709 -5 -.7 714 721 704 690,672 489,219,013
진흥기업우B (002785) 3,155 65 2.1 3,210 3,210 3,150 2,006 6,370,350
진흥기업2우B (002787) 9,550 350 3.8 9,650 9,690 9,350 169 1,620,180
아모레G (002790) 20,600 250 1.23 20,350 20,700 20,200 81,819 1,679,470,925
아모레G우 (002795) 8,740 70 .81 8,720 8,750 8,700 8,761 76,542,520
아모레G3우(전환) (00279K) 17,150 140 .82 17,480 17,480 17,040 1,724 29,497,005
삼영무역 (002810) 13,330 180 1.37 13,270 13,330 13,160 7,318 97,079,580
SUN&L (002820) 2,880 -25 -.86 2,890 2,890 2,830 10,687 30,519,940
미원상사 (002840) 187,600 4700 2.57 182,900 187,600 181,200 2,062 377,016,250
신풍 (002870) 1,246 15 1.22 1,231 1,277 1,194 127,592 157,681,800
대유에이텍 (002880) 952 14 1.49 943 955 930 53,515 50,402,992
TYM (002900) 4,430 110 2.55 4,370 4,430 4,315 65,675 288,318,026
유성기업 (002920) 1,857 9 .49 1,860 1,860 1,848 4,898 9,072,466
한국쉘석유 (002960) 333,500 500 .15 334,000 334,500 332,000 7,618 2,536,816,500
금호건설 (002990) 2,650 50 1.92 2,610 2,685 2,595 62,825 166,395,647
금호건설우 (002995) 11,070 490 4.63 10,680 11,070 10,520 1,237 13,458,050
부광약품 (003000) 3,855 0 0 3,860 3,885 3,830 42,203 162,784,940
혜인 (003010) 5,020 -10 -.2 5,000 5,030 4,960 41,660 208,490,005
세아제강지주 (003030) 230,500 4000 1.77 235,500 241,500 227,000 20,148 4,688,983,750
에이프로젠바이오로직스 (003060) 737 6 .82 744 744 715 251,670 183,034,975
코오롱글로벌 (003070) 8,630 40 .47 8,770 8,770 8,450 7,932 68,199,850
코오롱글로벌우 (003075) 14,600 30 .21 14,850 14,850 14,500 1,257 18,364,000
성보화학 (003080) 2,485 10 .4 2,475 2,485 2,465 12,566 31,147,185
대웅 (003090) 19,660 380 1.97 19,280 19,780 19,210 31,343 611,762,380
일성아이에스 (003120) 15,170 -30 -.2 15,270 15,280 15,030 1,023 15,539,105
디아이 (003160) 13,870 -130 -.93 13,960 14,140 13,700 302,547 4,214,208,945
일신방직 (003200) 8,100 30 .37 8,060 8,100 8,020 15,819 127,563,610
대원제약 (003220) 13,370 50 .38 13,440 13,440 13,250 28,052 374,655,460
삼양식품 (003230) 923,000 3000 .33 922,000 932,000 910,000 39,466 36,417,551,000
태광산업 (003240) 683,000 5000 .74 674,000 686,000 674,000 130 88,420,000
흥아해운 (003280) 1,626 10 .62 1,622 1,664 1,601 1,190,588 1,943,732,626
한일홀딩스 (003300) 13,800 -20 -.14 13,810 13,850 13,740 2,872 39,656,410
한국화장품제조 (003350) 52,800 -600 -1.12 53,500 53,500 52,000 38,376 2,015,920,100
유화증권 (003460) 2,335 25 1.08 2,320 2,335 2,300 8,125 18,816,142
유화증권우 (003465) 2,300 0 0 2,325 2,325 2,300 77 177,450
유안타증권 (003470) 2,645 10 .38 2,620 2,650 2,620 84,202 222,338,325
유안타증권우 (003475) 2,830 40 1.43 2,800 2,830 2,790 12,081 33,914,912
한진중공업홀딩스 (003480) 3,880 25 .65 3,855 3,915 3,825 72,992 282,692,363
대한항공 (003490) 20,700 -300 -1.43 21,000 21,050 20,550 1,901,299 39,435,926,275
대한항공우 (003495) 21,600 100 .47 21,500 22,000 21,150 1,605 34,600,700
영진약품 (003520) 1,977 -20 -1 1,997 2,010 1,970 110,241 218,371,989
한화투자증권 (003530) 3,200 30 .95 3,195 3,225 3,165 226,968 727,162,473
한화투자증권우 (003535) 5,600 150 2.75 5,500 5,600 5,490 5,467 30,272,320
대신증권 (003540) 16,620 260 1.59 16,370 16,620 16,320 63,905 1,054,451,490
대신증권우 (003545) 15,860 190 1.21 15,580 15,890 15,580 58,864 928,998,080
대신증권2우B (003547) 15,140 130 .87 15,010 15,200 15,010 80,445 1,215,885,200
LG (003550) 62,700 300 .48 62,300 63,300 62,200 108,922 6,843,943,350
LG우 (003555) 54,100 0 0 54,500 54,500 53,400 4,919 265,024,950
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 32,750 0 0 33,400 33,450 32,250 71,546 2,342,341,850
HLB글로벌 (003580) 3,045 35 1.16 3,035 3,100 2,980 37,697 114,971,825
방림 (003610) 3,755 -40 -1.05 3,855 3,855 3,745 54,966 206,666,088
KG모빌리티 (003620) 3,260 0 0 0 0 0 0 0
미창석유 (003650) 104,700 -1800 -1.69 106,500 107,200 104,700 1,068 112,955,050
포스코퓨처엠 (003670) 129,200 -700 -.54 131,200 131,200 128,000 159,851 20,739,040,850
한성기업 (003680) 4,985 15 .3 4,975 4,985 4,940 27,122 134,459,510
코리안리 (003690) 7,840 170 2.22 7,670 7,840 7,670 104,451 811,835,675
삼영 (003720) 4,020 -65 -1.59 4,090 4,090 3,930 229,829 911,587,975
진양산업 (003780) 5,800 -70 -1.19 5,900 5,970 5,770 1,176,313 6,854,899,240
대한화섬 (003830) 109,200 1000 .92 106,100 109,200 106,100 356 38,327,200
보령 (003850) 8,450 -20 -.24 8,500 8,500 8,350 46,813 395,260,895
남양유업 (003920) 69,700 900 1.31 68,800 70,200 67,900 7,970 549,156,850
남양유업우 (003925) 36,750 550 1.52 36,800 36,800 36,000 732 26,615,050
사조대림 (003960) 37,450 650 1.77 36,800 37,550 36,700 13,743 512,793,850
롯데정밀화학 (004000) 32,650 950 3 31,850 33,200 31,700 60,857 1,984,385,625
현대제철 (004020) 23,450 600 2.63 23,450 23,900 23,100 508,984 11,977,803,350
SG세계물산 (004060) 323 4 1.25 319 325 318 441,075 141,440,334
신흥 (004080) 14,750 50 .34 14,720 15,100 14,670 685 10,103,190
한국석유 (004090) 11,920 100 .85 11,810 11,980 11,800 45,275 538,757,105
태양금속 (004100) 4,320 -75 -1.71 4,300 4,450 4,095 2,487,797 10,614,520,864
태양금속우 (004105) 6,290 -90 -1.41 6,190 6,450 6,040 82,132 513,619,410
동방 (004140) 2,600 340 15.04 2,270 2,765 2,270 19,717,286 50,959,130,140
한솔홀딩스 (004150) 2,400 30 1.27 2,375 2,400 2,375 31,098 74,359,810
신세계 (004170) 143,500 1100 .77 142,200 144,800 142,100 13,769 1,974,041,450
NPC (004250) 3,950 -10 -.25 3,960 4,035 3,900 44,244 175,593,647
NPC우 (004255) 2,355 20 .86 2,350 2,355 2,335 8,943 20,983,835
남성 (004270) 1,083 19 1.79 1,064 1,085 1,057 36,661 39,342,887
현대약품 (004310) 3,330 70 2.15 3,255 3,335 3,255 82,646 272,273,336
세방 (004360) 11,170 300 2.76 10,880 11,180 10,840 15,350 169,846,730
세방우 (004365) 7,490 230 3.17 7,330 7,610 7,270 42,808 318,497,710
농심 (004370) 391,000 2500 .64 388,000 391,000 385,500 20,212 7,848,830,750
삼익THK (004380) 10,250 350 3.54 9,960 10,330 9,910 113,129 1,150,787,895
서울식품 (004410) 145 3 2.11 143 149 142 4,878,776 708,476,616
서울식품우 (004415) 1,189 11 .93 1,196 1,196 1,176 11,610 13,788,421
송원산업 (004430) 11,370 130 1.16 11,400 11,470 11,270 10,661 121,408,200
삼일씨엔에스 (004440) 3,980 45 1.14 3,935 4,005 3,910 10,800 42,688,675
삼화왕관 (004450) 30,750 450 1.49 30,300 30,900 30,300 1,360 41,533,650
세방전지 (004490) 66,500 2000 3.1 66,300 67,000 65,400 26,414 1,755,186,900
깨끗한나라 (004540) 2,605 15 .58 2,590 2,625 2,515 390,758 1,008,258,898
깨끗한나라우 (004545) 14,410 210 1.48 13,870 14,490 13,870 2,509 35,899,520
현대비앤지스틸 (004560) 12,540 370 3.04 13,310 13,360 12,500 243,743 3,152,001,570
삼천리 (004690) 88,000 900 1.03 87,200 88,400 87,200 3,820 335,909,750
조광피혁 (004700) 51,700 -100 -.19 51,500 52,000 51,200 544 28,060,700
한솔테크닉스 (004710) 4,050 85 2.14 3,935 4,055 3,935 26,774 107,264,869
팜젠사이언스 (004720) 3,955 -45 -1.13 4,000 4,035 3,895 86,721 343,222,045
써니전자 (004770) 2,445 -30 -1.21 2,475 2,560 2,365 4,766,538 11,654,476,310
효성 (004800) 49,900 750 1.53 49,500 49,950 49,150 9,769 484,995,500
덕성 (004830) 7,060 -30 -.42 7,100 7,120 7,010 293,291 2,072,289,575
덕성우 (004835) 10,390 90 .87 10,310 10,690 10,100 22,062 228,186,730
DRB동일 (004840) 4,170 30 .72 4,140 4,170 4,110 9,549 39,637,815
티웨이홀딩스 (004870) 669 -5 -.74 667 682 661 468,803 312,920,226
동일산업 (004890) 41,450 850 2.09 40,300 41,500 40,300 1,344 55,410,850
조광페인트 (004910) 5,680 -70 -1.22 5,750 5,790 5,640 7,487 42,489,420
씨아이테크 (004920) 1,027 -16 -1.53 1,043 1,043 1,017 53,668 55,009,244
한신공영 (004960) 6,650 80 1.22 6,520 6,680 6,520 21,856 144,835,150
신라교역 (004970) 8,880 30 .34 8,850 8,980 8,810 14,210 126,225,570
성신양회 (004980) 7,990 -140 -1.72 7,960 8,090 7,880 162,305 1,293,492,440
성신양회우 (004985) 12,410 70 .57 12,050 12,490 12,050 10,833 133,627,330
롯데지주 (004990) 20,900 200 .97 20,550 21,000 20,550 42,545 886,805,025
롯데지주우 (00499K) 25,700 400 1.58 25,300 25,750 25,050 273 6,939,350
휴스틸 (005010) 5,570 260 4.9 5,710 6,030 5,450 7,534,901 43,321,215,925
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 39,600 0 0 40,100 40,200 38,500 206,555 8,175,923,525
SGC에너지 (005090) 22,150 350 1.61 21,800 22,300 21,700 7,378 163,154,075
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 91,600 1600 1.78 89,700 91,900 88,000 71,172 6,419,782,700
녹십자홀딩스 (005250) 12,720 40 .32 12,660 12,800 12,640 32,809 416,720,390
녹십자홀딩스2우 (005257) 21,800 2610 13.6 19,530 21,800 19,210 1,154 24,559,670
롯데칠성 (005300) 106,300 1300 1.24 105,900 106,500 104,800 6,170 653,442,550
롯데칠성우 (005305) 62,200 300 .48 61,800 62,200 61,800 279 17,314,900
온타이드 (005320) 441 5 1.15 436 446 430 66,712 29,184,938
모나미 (005360) 2,020 -5 -.25 2,010 2,040 2,005 32,554 65,794,680
현대차 (005380) 187,000 7700 4.29 185,400 189,200 183,700 1,052,017 196,229,872,000
현대차우 (005385) 138,900 4500 3.35 137,100 139,700 136,600 64,463 8,902,691,700
현대차2우B (005387) 141,000 4600 3.37 139,900 141,400 138,300 123,745 17,351,007,100
현대차3우B (005389) 139,300 4200 3.11 137,100 140,000 136,400 7,134 987,638,900
신성통상 (005390) 2,125 5 .24 2,120 2,150 2,095 192,453 409,048,170
코스모화학 (005420) 14,970 -120 -.8 15,090 15,210 14,820 84,729 1,271,310,210
한국공항 (005430) 47,150 350 .75 47,000 47,450 46,750 3,132 147,802,800
현대지에프홀딩스 (005440) 5,170 20 .39 5,200 5,230 5,150 37,789 196,498,815
POSCO홀딩스 (005490) 257,500 3000 1.18 256,500 261,000 254,500 207,908 53,677,738,250
삼진제약 (005500) 17,470 140 .81 17,330 17,500 17,220 4,678 81,253,810
SPC삼립 (005610) 63,600 1200 1.92 62,500 64,500 61,700 39,909 2,511,627,550
삼영전자 (005680) 10,210 -80 -.78 10,350 10,360 10,080 5,348 55,110,525
파미셀 (005690) 9,180 -210 -2.24 9,400 9,400 9,020 551,994 5,044,000,345
넥센 (005720) 4,545 20 .44 4,540 4,555 4,500 46,882 212,676,134
넥센우 (005725) 3,280 0 0 3,280 3,290 3,280 3,268 10,738,330
크라운해태홀딩스 (005740) 5,730 60 1.06 5,670 5,820 5,620 54,969 316,619,610
크라운해태홀딩스우 (005745) 13,320 3070 29.95 9,510 13,320 9,510 101,510 1,257,926,920
대림바스 (005750) 4,020 -30 -.74 4,050 4,065 4,000 8,697 35,050,121
신영와코루 (005800) 10,170 120 1.19 9,970 10,170 9,970 2,551 25,705,510
풍산홀딩스 (005810) 27,450 600 2.23 27,200 27,450 26,900 17,070 465,867,150
원림 (005820) 13,890 490 3.66 13,130 13,900 13,000 6,626 89,068,560
DB손해보험 (005830) 87,000 2800 3.33 84,300 87,000 84,000 137,040 11,815,106,500
에스엘 (005850) 32,100 1800 5.94 32,500 32,600 31,700 271,272 8,730,345,350
휴니드 (005870) 8,430 210 2.55 8,250 8,460 8,160 303,375 2,532,223,240
대한해운 (005880) 1,580 45 2.93 1,536 1,582 1,535 1,397,101 2,189,804,001
삼성전자 (005930) 56,600 400 .71 56,300 57,100 56,200 8,998,640 510,390,643,850
삼성전자우 (005935) 46,700 100 .21 46,600 47,100 46,450 768,847 35,998,869,050
NH투자증권 (005940) 13,140 230 1.78 12,910 13,160 12,850 564,608 7,347,208,815
NH투자증권우 (005945) 12,670 110 .88 12,680 12,720 12,550 46,733 590,653,640
이수화학 (005950) 5,560 110 2.02 5,500 5,590 5,430 18,573 102,566,100
동부건설 (005960) 3,590 40 1.13 3,550 3,605 3,525 7,974 28,544,173
동부건설우 (005965) 18,570 580 3.22 18,050 18,570 18,050 274 5,008,640
동원산업 (006040) 39,900 3900 10.83 38,850 40,750 37,800 253,960 9,996,080,375
화승인더 (006060) 4,780 145 3.13 4,635 4,800 4,635 65,425 310,339,420
사조오양 (006090) 8,400 -110 -1.29 8,450 8,470 8,330 28,295 237,161,930
삼아알미늄 (006110) 23,900 100 .42 23,600 23,950 23,350 16,740 396,383,150
SK디스커버리 (006120) 39,600 50 .13 39,200 40,100 39,050 32,682 1,285,106,950
SK디스커버리우 (006125) 32,850 300 .92 32,550 32,900 32,500 1,320 43,307,200
한국전자홀딩스 (006200) 649 -1 -.15 650 662 646 46,812 30,534,294
제주은행 (006220) 7,570 170 2.3 7,430 7,600 7,170 89,860 673,448,355
LS (006260) 128,500 8200 6.82 121,100 129,900 120,300 460,748 58,781,290,250
녹십자 (006280) 117,800 -100 -.08 118,100 118,700 117,000 16,255 1,915,145,900
대원전선 (006340) 2,780 75 2.77 2,720 2,805 2,695 2,647,142 7,308,232,213
대원전선우 (006345) 3,695 90 2.5 3,605 3,740 3,600 40,265 147,652,180
GS건설 (006360) 16,490 140 .86 16,300 16,600 16,290 188,356 3,110,671,870
대구백화점 (006370) 8,330 -110 -1.3 8,630 8,630 8,160 36,658 305,785,030
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,690 130 .89 14,560 14,730 14,510 8,433 123,296,170
삼성SDI (006400) 182,600 4200 2.35 179,400 184,100 176,300 303,559 54,912,536,150
삼성SDI우 (006405) 105,300 200 .19 105,600 106,900 105,000 5,267 556,562,900
인스코비 (006490) 1,374 -19 -1.36 1,385 1,400 1,370 399,812 552,667,921
대림통상 (006570) 2,495 25 1.01 2,480 2,495 2,450 7,424 18,296,661
대한유화 (006650) 87,200 1700 1.99 85,500 87,900 84,700 20,116 1,742,629,600
삼성공조 (006660) 15,310 340 2.27 15,220 15,550 15,030 404,751 6,189,481,870
영풍제지 (006740) 943 13 1.4 931 947 921 159,107 149,733,634
미래에셋증권 (006800) 9,250 190 2.1 9,070 9,320 9,070 345,193 3,192,089,225
미래에셋증권우 (006805) 4,430 55 1.26 4,375 4,455 4,365 20,237 89,106,033
미래에셋증권2우B (00680K) 4,120 60 1.48 4,100 4,125 4,065 84,362 346,491,321
AK홀딩스 (006840) 10,250 70 .69 10,120 10,480 10,120 946 9,657,650
신송홀딩스 (006880) 7,360 60 .82 7,280 7,430 7,200 199,098 1,459,767,760
태경케미컬 (006890) 11,830 40 .34 11,730 11,850 11,710 32,521 383,669,585
우성 (006980) 15,590 150 .97 15,280 15,590 15,280 1,632 25,322,580
GS리테일 (007070) 14,250 20 .14 14,110 14,420 14,110 132,173 1,890,984,775
일신석재 (007110) 2,280 -30 -1.3 2,310 2,385 2,270 5,185,638 12,024,887,608
미래아이앤지 (007120) 935 -11 -1.16 946 960 935 40,193 37,778,690
사조산업 (007160) 33,750 100 .3 33,450 34,100 33,250 2,692 90,551,100
벽산 (007210) 2,300 75 3.37 2,220 2,310 2,220 417,183 953,634,643
한국특강 (007280) 1,850 33 1.82 1,818 1,850 1,818 35,964 66,070,526
오뚜기 (007310) 400,000 6000 1.52 394,000 402,000 393,000 2,036 809,725,500
DN오토모티브 (007340) 21,400 500 2.39 21,150 21,600 21,100 119,514 2,546,144,550
에이프로젠 (007460) 763 3 .39 761 763 741 1,253,545 944,830,242
샘표 (007540) 42,600 -50 -.12 42,650 42,800 42,200 2,423 102,813,975
일양약품 (007570) 10,310 -20 -.19 10,340 10,400 10,240 18,709 192,581,200
일양약품우 (007575) 10,440 110 1.06 10,320 10,450 10,210 1,668 17,318,490
동방아그로 (007590) 6,050 50 .83 6,040 6,050 6,010 4,584 27,648,410
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 32,850 0 0 32,800 33,050 32,000 528,082 17,278,735,600
국도화학 (007690) 29,600 400 1.37 29,250 29,700 29,200 2,345 69,078,100
F&F홀딩스 (007700) 11,850 110 .94 11,740 11,850 11,690 1,808 21,244,380
코리아써키트 (007810) 10,240 30 .29 10,140 10,290 10,040 30,228 307,936,710
코리아써우 (007815) 5,760 -30 -.52 5,790 5,980 5,755 6,059 35,105,295
코리아써키트2우B (00781K) 5,360 100 1.9 5,260 5,360 5,260 17 89,520
서연 (007860) 7,280 330 4.75 7,300 7,300 7,030 123,025 883,012,240
TP (007980) 1,377 -3 -.22 1,368 1,385 1,352 154,249 211,978,761
사조동아원 (008040) 1,072 12 1.13 1,060 1,075 1,052 661,705 706,593,002
대덕 (008060) 7,770 290 3.88 7,480 7,820 7,480 270,867 2,083,719,960
대덕1우 (00806K) 7,780 390 5.28 7,440 7,780 7,300 10,081 76,882,910
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,630 320 6.03 5,590 5,730 5,470 187,277 1,049,007,600
NI스틸 (008260) 3,355 90 2.76 3,270 3,415 3,270 147,377 495,463,690
남선알미늄 (008350) 1,378 12 .88 1,367 1,379 1,359 854,040 1,171,029,282
남선알미우 (008355) 15,280 380 2.55 15,250 15,280 14,920 1,855 28,142,280
문배철강 (008420) 2,515 105 4.36 2,500 2,625 2,380 1,225,499 3,079,638,742
서흥 (008490) 13,490 240 1.81 13,260 13,600 13,260 20,439 273,843,380
일정실업 (008500) 11,080 -210 -1.86 11,290 11,490 11,050 3,245 36,550,640
윌비스 (008600) 810 -10 -1.22 810 832 779 2,322,571 1,862,429,792
아남전자 (008700) 1,468 34 2.37 1,434 1,470 1,430 407,998 593,559,880
율촌화학 (008730) 27,900 1500 5.68 26,300 28,000 26,100 98,654 2,682,351,400
호텔신라 (008770) 39,850 700 1.79 39,100 40,100 39,100 137,786 5,473,546,825
호텔신라우 (008775) 30,500 650 2.18 30,450 31,450 29,750 10,080 307,186,850
금비 (008870) 54,800 -200 -.36 55,800 55,800 54,600 852 46,746,000
한미사이언스 (008930) 27,950 -150 -.53 28,250 28,350 27,700 40,932 1,142,518,950
동양철관 (008970) 1,665 90 5.71 1,716 1,745 1,623 169,717,300 286,082,817,516
KCTC (009070) 3,880 130 3.47 3,750 4,120 3,705 858,944 3,406,643,648
경인전자 (009140) 19,570 200 1.03 19,310 19,600 19,260 3,973 77,190,990
삼성전기 (009150) 119,700 0 0 119,200 120,000 118,300 128,263 15,320,776,450
삼성전기우 (009155) 52,700 100 .19 52,700 53,400 52,400 5,561 294,241,000
SIMPAC (009160) 3,835 45 1.19 3,760 3,840 3,760 110,338 423,229,228
한솔로지스틱스 (009180) 2,150 45 2.14 2,105 2,200 2,095 227,251 489,279,950
대양금속 (009190) 1,802 178 10.96 1,660 1,910 1,627 3,470,174 6,262,132,009
무림페이퍼 (009200) 2,075 10 .48 2,060 2,080 2,060 80,902 167,390,789
한샘 (009240) 39,050 750 1.96 38,600 39,050 38,550 11,729 455,330,750
신원 (009270) 1,500 40 2.74 1,460 1,508 1,454 1,587,058 2,362,674,791
광동제약 (009290) 5,340 50 .95 5,290 5,360 5,290 40,974 217,243,140
참엔지니어링 (009310) 283 0 0 0 0 0 0 0
아진전자부품 (009320) 1,010 5 .5 1,014 1,040 1,009 41,571 42,333,970
태영건설 (009410) 2,520 -5 -.2 2,525 2,550 2,485 108,903 273,337,021
태영건설우 (009415) 4,520 50 1.12 4,465 4,615 4,465 6,498 29,159,655
한올바이오파마 (009420) 28,000 50 .18 28,050 28,350 27,400 261,327 7,279,052,175
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 69,400 900 1.31 69,200 69,600 68,600 15,659 1,082,140,900
한창제지 (009460) 807 17 2.15 802 827 784 848,591 686,433,668
삼화전기 (009470) 28,350 250 .89 28,350 28,450 27,600 39,709 1,118,403,875
HD한국조선해양 (009540) 226,000 0 0 224,000 226,500 222,000 154,973 34,852,486,777
무림P&P (009580) 2,990 25 .84 2,965 3,010 2,955 148,605 443,991,372
모토닉 (009680) 9,300 10 .11 9,370 9,370 9,260 10,653 99,150,805
삼정펄프 (009770) 25,950 50 .19 25,900 26,000 25,800 557 14,409,650
플레이그램 (009810) 314 3 .96 311 314 309 129,494 40,347,128
한화솔루션 (009830) 20,100 -50 -.25 20,450 21,000 20,100 1,271,028 25,972,157,100
한화솔루션우 (009835) 18,070 220 1.23 17,900 18,440 17,850 7,076 128,469,330
명신산업 (009900) 7,700 170 2.26 7,940 7,990 7,700 182,409 1,423,402,585
영원무역홀딩스 (009970) 90,100 100 .11 89,000 91,400 89,000 6,144 556,895,450
한국내화 (010040) 2,290 75 3.39 2,235 2,305 2,215 60,586 138,233,150
OCI홀딩스 (010060) 60,900 -300 -.49 61,900 62,400 60,600 92,678 5,667,233,050
한국무브넥스 (010100) 4,140 85 2.1 4,200 4,240 4,100 423,297 1,767,508,497
LS ELECTRIC (010120) 179,500 8900 5.22 170,900 181,200 168,400 324,932 57,756,717,900
고려아연 (010130) 694,000 12000 1.76 691,000 698,000 678,000 8,649 5,961,806,500
삼성중공업 (010140) 14,540 90 .62 14,550 14,620 14,400 4,038,501 58,582,404,715
우진아이엔에스 (010400) 2,755 65 2.42 2,690 2,765 2,690 7,527 20,418,265
한솔PNS (010420) 1,891 2 .11 1,890 1,891 1,888 463,382 875,611,971
에스엠벡셀 (010580) 1,189 -1 -.08 1,201 1,230 1,181 44,129 52,603,519
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 133,300 1200 .91 131,000 133,800 130,400 234,847 31,064,099,650
진양폴리 (010640) 4,245 -10 -.24 4,310 4,335 4,220 597,356 2,545,840,704
화천기계 (010660) 4,035 110 2.8 3,925 4,140 3,850 682,691 2,759,785,217
화신 (010690) 7,810 510 6.99 8,180 8,220 7,810 516,433 4,116,212,920
평화홀딩스 (010770) 11,910 -390 -3.17 11,980 12,430 11,610 1,291,479 15,539,313,460
아이에스동서 (010780) 17,450 160 .93 17,290 17,460 17,230 22,340 388,177,075
퍼스텍 (010820) 3,585 50 1.41 3,540 3,595 3,495 416,108 1,478,485,262
S-Oil (010950) 51,800 0 0 52,100 52,400 51,600 89,613 4,657,293,400
S-Oil우 (010955) 35,000 550 1.6 34,850 35,000 34,550 5,012 174,533,950
삼호개발 (010960) 3,025 15 .5 3,015 3,030 3,000 10,439 31,487,975
진원생명과학 (011000) 2,045 0 0 2,050 2,050 2,000 135,910 276,078,734
LG이노텍 (011070) 143,000 -2800 -1.92 144,500 146,200 142,400 100,716 14,426,748,200
에넥스 (011090) 870 -42 -4.61 898 925 850 1,280,833 1,133,600,294
CJ씨푸드 (011150) 3,200 25 .79 3,175 3,225 3,140 410,468 1,310,737,253
CJ씨푸드1우 (011155) 23,850 5480 29.83 18,030 23,850 18,030 31,053 673,026,740
롯데케미칼 (011170) 59,100 500 .85 59,200 60,100 58,600 99,497 5,892,240,500
HMM (011200) 19,220 0 0 19,230 19,350 19,100 586,483 11,275,054,775
현대위아 (011210) 42,350 1350 3.29 43,050 43,050 42,100 117,738 5,006,200,375
삼화전자 (011230) 3,865 15 .39 3,860 3,985 3,770 152,842 591,452,650
태림포장 (011280) 2,105 30 1.45 2,075 2,130 2,045 138,991 290,722,860
성안머티리얼스 (011300) 550 -3 -.54 564 564 538 460,299 250,946,574
유니켐 (011330) 1,626 55 3.5 1,575 1,627 1,565 447,574 718,339,976
부산산업 (011390) 82,200 -500 -.6 82,200 83,400 81,500 14,532 1,197,940,650
갤럭시아에스엠 (011420) 2,555 400 18.56 2,155 2,800 2,065 36,288,228 92,994,538,521
한농화성 (011500) 15,240 150 .99 15,410 15,410 15,030 72,092 1,095,075,900
와이투솔루션 (011690) 2,245 45 2.05 2,200 2,250 2,155 122,401 270,326,272
한신기계 (011700) 2,785 110 4.11 2,680 2,810 2,650 179,252 492,441,834
현대코퍼레이션 (011760) 21,500 550 2.63 21,000 21,600 21,000 28,728 615,660,500
금호석유 (011780) 116,000 4800 4.32 111,300 117,100 111,100 96,081 11,066,293,800
금호석유우 (011785) 52,300 900 1.75 51,400 52,400 51,300 2,225 115,541,450
SKC (011790) 101,100 -300 -.3 101,400 101,800 99,800 111,683 11,286,429,200
STX (011810) 3,505 15 .43 3,465 3,545 3,450 39,870 138,656,739
신성이엔지 (011930) 1,324 32 2.48 1,307 1,341 1,288 3,217,365 4,240,396,200
DB (012030) 1,249 1 .08 1,248 1,251 1,215 120,767 149,797,088
영흥 (012160) 391 -2 -.51 393 456 389 779,190 326,992,808
아센디오 (012170) 4,780 75 1.59 4,700 4,780 4,630 58,886 275,658,645
계양전기 (012200) 1,421 0 0 1,422 1,439 1,405 23,124 32,732,794
계양전기우 (012205) 3,300 85 2.64 3,220 3,310 3,220 803 2,641,660
영화금속 (012280) 893 23 2.64 870 893 856 107,040 93,777,077
경동인베스트 (012320) 57,600 700 1.23 57,100 58,300 56,000 4,545 259,246,400
현대모비스 (012330) 241,500 6500 2.77 246,000 249,000 240,500 192,501 46,761,164,250
한화에어로스페이스 (012450) 771,000 -21000 -2.65 796,000 797,000 758,000 253,411 196,112,725,500
더존비즈온 (012510) 61,900 1000 1.64 61,800 62,300 61,400 178,127 11,032,170,850
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,195 30 .95 3,165 3,205 3,120 131,916 418,499,225
HDC (012630) 16,950 150 .89 16,820 17,090 16,740 179,977 3,047,205,155
모나리자 (012690) 2,965 -5 -.17 2,960 2,995 2,925 352,122 1,043,231,227
에스원 (012750) 62,200 500 .81 61,500 62,500 61,300 56,791 3,523,613,700
대창 (012800) 1,386 8 .58 1,380 1,410 1,376 733,244 1,019,551,002
세우글로벌 (013000) 1,463 -41 -2.73 1,503 1,600 1,420 245,296 362,372,138
일성건설 (013360) 4,010 160 4.16 3,840 4,145 3,780 2,109,493 8,470,217,817
화승코퍼레이션 (013520) 1,714 25 1.48 1,691 1,744 1,691 74,595 127,954,717
디와이 (013570) 3,760 65 1.76 3,700 3,765 3,685 32,975 123,015,495
계룡건설 (013580) 21,950 300 1.39 21,200 22,700 20,750 862,273 18,734,361,100
까뮤이앤씨 (013700) 1,235 -4 -.32 1,239 1,243 1,185 174,837 214,267,319
지엠비코리아 (013870) 3,840 85 2.26 3,785 3,880 3,780 25,151 96,598,990
지누스 (013890) 17,600 -510 -2.82 18,090 18,100 17,330 147,741 2,597,508,450
한익스프레스 (014130) 3,480 5 .14 3,480 3,485 3,445 4,809 16,672,906
대영포장 (014160) 1,828 -136 -6.92 1,945 1,945 1,819 8,466,437 15,815,555,127
금강공업 (014280) 4,605 75 1.66 4,610 4,775 4,530 1,717,468 7,977,907,220
금강공업우 (014285) 6,830 360 5.56 6,780 6,830 6,510 2,665 17,834,500
영보화학 (014440) 5,090 0 0 5,040 5,120 4,960 180,065 902,825,762
극동유화 (014530) 3,430 -10 -.29 3,430 3,455 3,425 80,495 275,920,268
태경비케이 (014580) 4,730 45 .96 4,615 4,760 4,610 127,910 603,777,694
한솔케미칼 (014680) 115,100 2300 2.04 112,800 116,500 112,800 48,303 5,578,972,050
사조씨푸드 (014710) 6,430 -200 -3.02 6,600 6,610 6,270 521,947 3,356,737,280
HL D&I (014790) 2,295 5 .22 2,270 2,330 2,245 25,807 59,550,522
동원시스템즈 (014820) 33,100 150 .46 33,800 34,200 32,600 12,988 434,202,275
동원시스템즈우 (014825) 18,100 -20 -.11 18,030 18,100 18,020 239 4,317,750
유니드 (014830) 79,900 -1700 -2.08 81,700 83,200 79,800 46,159 3,748,269,000
성문전자 (014910) 1,115 18 1.64 1,199 1,318 1,115 1,647,782 2,000,998,640
성문전자우 (014915) 4,370 10 .23 4,500 4,510 4,325 8,808 38,732,825
인디에프 (014990) 934 -29 -3.01 952 976 934 378,892 362,135,243
이스타코 (015020) 1,854 56 3.11 1,798 1,977 1,767 2,093,654 3,919,617,287
대창단조 (015230) 4,940 50 1.02 4,880 4,965 4,875 51,589 253,090,350
에이엔피 (015260) 460 -3 -.65 463 470 460 14,491 6,685,765
INVENI (015360) 47,400 600 1.28 47,500 47,500 46,850 2,848 134,407,675
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 24,150 600 2.55 23,650 24,200 23,600 2,766,558 66,393,261,250
일진홀딩스 (015860) 3,635 5 .14 3,640 3,650 3,595 31,550 114,334,603
태경산업 (015890) 4,795 55 1.16 4,745 4,805 4,745 34,122 163,463,879
대현 (016090) 2,000 19 .96 1,989 2,015 1,978 54,461 108,856,518
삼성증권 (016360) 44,700 800 1.82 44,050 44,900 43,900 180,551 8,043,633,200
KG스틸 (016380) 5,690 150 2.71 5,580 5,700 5,570 68,075 385,000,980
한세예스24홀딩스 (016450) 3,615 80 2.26 3,605 3,680 3,540 27,368 97,762,265
환인제약 (016580) 11,300 30 .27 11,270 11,320 11,200 8,477 95,425,380
신대양제지 (016590) 7,790 510 7.01 7,360 7,800 7,290 64,148 489,061,470
DB금융투자 (016610) 5,730 130 2.32 5,640 5,730 5,550 56,782 321,807,760
대성홀딩스 (016710) 7,070 40 .57 7,040 7,160 7,040 25,493 180,939,350
두올 (016740) 3,235 120 3.85 3,150 3,240 3,132 185,307 588,754,928
퍼시스 (016800) 42,850 100 .23 42,850 42,950 42,350 158 6,743,100
웅진 (016880) 1,035 64 6.59 957 1,045 957 1,739,028 1,770,736,833
광명전기 (017040) 1,395 39 2.88 1,356 1,400 1,341 196,252 270,862,932
명문제약 (017180) 1,578 7 .45 1,571 1,579 1,554 59,819 93,945,294
우신시스템 (017370) 5,850 270 4.84 5,630 5,850 5,630 62,222 357,946,180
서울가스 (017390) 49,400 650 1.33 48,750 50,000 48,750 4,570 225,332,200
수산중공업 (017550) 1,823 -2 -.11 1,825 1,829 1,817 77,752 141,883,904
SK텔레콤 (017670) 56,200 300 .54 55,800 56,400 55,800 318,980 17,875,878,550
현대엘리베이 (017800) 66,700 1100 1.68 67,000 69,000 66,100 373,339 25,287,148,000
풀무원 (017810) 15,550 1380 9.74 14,440 15,550 14,440 354,416 5,339,992,020
DS단석 (017860) 23,800 50 .21 23,900 24,200 23,600 164,006 3,910,965,075
광전자 (017900) 1,749 8 .46 1,735 1,753 1,725 50,555 87,959,455
E1 (017940) 59,300 1000 1.72 59,000 59,500 58,400 5,503 325,336,250
한국카본 (017960) 19,520 300 1.56 19,400 19,540 18,890 723,531 13,936,981,970
애경산업 (018250) 13,650 290 2.17 13,360 13,660 13,290 50,406 681,683,830
삼성에스디에스 (018260) 115,800 900 .78 115,000 116,100 114,400 88,867 10,262,605,800
조일알미늄 (018470) 1,466 26 1.81 1,453 1,468 1,437 175,513 256,107,910
동원금속 (018500) 1,715 0 0 1,759 1,859 1,710 2,152,369 3,792,763,683
SK가스 (018670) 234,500 10500 4.69 227,000 235,500 225,500 14,428 3,328,514,500
한온시스템 (018880) 3,425 105 3.16 3,440 3,490 3,380 1,031,850 3,527,410,831
신풍제약 (019170) 7,500 -250 -3.23 7,740 7,750 7,470 113,442 855,787,295
신풍제약우 (019175) 11,430 -40 -.35 11,770 11,770 11,320 2,244 25,854,390
티에이치엔 (019180) 2,905 50 1.75 2,885 2,930 2,875 140,343 407,495,528
세아특수강 (019440) 13,120 110 .85 13,130 13,140 13,010 6,295 82,273,470
엑시큐어하이트론 (019490) 643 12 1.9 635 655 620 780,464 498,562,931
대교 (019680) 2,170 15 .7 2,140 2,180 2,125 28,919 62,185,235
대교우B (019685) 1,315 49 3.87 1,280 1,319 1,263 103,056 132,598,610
한섬 (020000) 14,670 200 1.38 14,470 14,760 14,420 41,730 609,048,065
키다리스튜디오 (020120) 3,620 -115 -3.08 3,770 3,920 3,595 1,808,854 6,808,513,051
롯데에너지머티리얼즈 (020150) 22,550 200 .89 22,300 22,800 21,900 55,846 1,253,482,875
아시아나항공 (020560) 9,550 0 0 9,510 9,590 9,510 24,806 237,069,730
일진디스플 (020760) 776 2 .26 774 789 755 83,355 64,315,105
서원 (021050) 1,245 7 .57 1,245 1,251 1,231 151,553 188,500,730
코웨이 (021240) 75,300 800 1.07 74,500 76,100 74,000 156,836 11,813,258,738
세원정공 (021820) 8,050 160 2.03 8,260 8,260 7,920 89,931 723,362,650
포스코DX (022100) 25,100 -50 -.2 25,350 25,400 24,550 577,689 14,453,722,600
삼원강재 (023000) 2,370 30 1.28 2,340 2,375 2,335 80,313 189,498,726
MH에탄올 (023150) 5,100 0 0 5,100 5,190 5,040 5,481 28,072,350
한국종합기술 (023350) 6,060 20 .33 5,920 6,190 5,890 189,677 1,145,068,030
동남합성 (023450) 33,150 -850 -2.5 33,950 33,950 33,150 2,636 88,099,450
롯데쇼핑 (023530) 63,100 500 .8 62,500 63,700 62,400 46,791 2,953,811,650
다우기술 (023590) 20,400 590 2.98 19,880 20,450 19,830 48,572 980,205,805
인지컨트롤스 (023800) 5,850 100 1.74 5,810 5,850 5,690 57,651 332,644,055
인팩 (023810) 5,740 240 4.36 5,550 6,430 5,530 397,536 2,388,617,400
에쓰씨엔지니어링 (023960) 1,263 -11 -.86 1,268 1,280 1,254 75,894 96,337,690
WISCOM (024070) 2,055 -5 -.24 2,060 2,115 2,040 6,246 12,794,920
디씨엠 (024090) 12,270 220 1.83 12,020 12,270 12,020 6,946 84,669,075
기업은행 (024110) 14,360 210 1.48 14,200 14,360 14,200 707,946 10,124,152,600
콜마홀딩스 (024720) 9,560 100 1.06 9,540 9,640 9,320 203,340 1,930,638,720
대원화성 (024890) 907 0 0 907 918 901 28,130 25,499,592
덕양산업 (024900) 2,790 85 3.14 2,770 2,875 2,745 125,954 352,739,787
KPX케미칼 (025000) 43,400 50 .12 43,150 43,450 43,150 86,227 3,742,167,325
SJM홀딩스 (025530) 3,130 40 1.29 3,140 3,155 3,090 10,855 33,884,025
한국단자 (025540) 63,200 2000 3.27 62,600 63,200 61,200 32,567 2,029,731,550
미래산업 (025560) 818 5 .62 813 820 805 367,794 299,596,938
제이준코스메틱 (025620) 5,100 50 .99 5,010 5,160 4,980 25,721 130,246,945
한솔홈데코 (025750) 927 -15 -1.59 937 947 916 1,608,603 1,501,637,551
이구산업 (025820) 4,395 35 .8 4,400 4,430 4,365 296,159 1,303,449,498
남해화학 (025860) 6,410 80 1.26 6,330 6,450 6,310 73,858 473,184,080
한국주강 (025890) 1,811 -8 -.44 1,790 1,829 1,790 31,608 57,265,952
스틱인베스트먼트 (026890) 10,540 310 3.03 10,110 10,930 10,110 216,271 2,290,910,665
부국철강 (026940) 2,535 0 0 2,550 2,575 2,485 143,337 363,856,685
동서 (026960) 24,050 100 .42 23,950 24,150 23,725 46,222 1,107,836,725
BGF (027410) 3,435 30 .88 3,410 3,450 3,395 48,796 167,171,011
마니커 (027740) 864 4 .47 869 869 858 35,735 30,855,673
한국제지 (027970) 811 2 .25 813 815 802 37,690 30,528,958
삼성E&A (028050) 19,370 230 1.2 19,200 19,630 19,160 715,438 13,879,416,830
동아지질 (028100) 14,080 0 0 14,130 14,260 14,050 30,156 426,843,495
삼성물산 (028260) 115,400 1700 1.5 114,200 115,900 114,000 143,161 16,515,571,250
삼성물산우B (02826K) 86,400 400 .47 86,800 86,800 85,900 384 33,128,800
팬오션 (028670) 3,320 -15 -.45 3,340 3,380 3,320 862,814 2,890,314,935
케이씨 (029460) 18,430 450 2.5 17,980 18,500 17,870 10,462 191,771,270
신도리코 (029530) 38,850 100 .26 38,700 38,900 38,550 902 34,971,050
삼성카드 (029780) 39,700 250 .63 39,350 39,900 39,300 49,271 1,948,628,750
제일기획 (030000) 17,790 360 2.07 17,390 17,790 17,390 186,651 3,291,507,235
NICE평가정보 (030190) 11,960 20 .17 11,870 12,000 11,660 51,923 617,072,680
KT (030200) 47,650 350 .74 47,150 47,750 47,050 156,243 7,417,779,822
다올투자증권 (030210) 3,415 305 9.81 3,140 3,415 3,140 261,835 860,540,943
교보증권 (030610) 5,870 60 1.03 5,810 5,900 5,810 39,773 233,215,640
동원수산 (030720) 5,060 -10 -.2 5,150 5,190 5,020 19,001 97,257,900
서울보증보험 (031210) 31,800 0 0 31,500 31,950 31,325 160,544 5,073,738,150
신세계인터내셔날 (031430) 9,440 100 1.07 9,300 9,560 9,290 63,729 601,896,295
신세계푸드 (031440) 30,550 400 1.33 30,150 30,600 30,150 4,874 148,426,975
콤텍시스템 (031820) 638 -1 -.16 639 650 627 442,295 281,245,953
롯데관광개발 (032350) 9,190 440 5.03 8,880 9,210 8,820 541,581 4,932,371,450
황금에스티 (032560) 5,130 10 .2 5,130 5,150 5,060 17,265 88,029,570
LG유플러스 (032640) 10,770 -10 -.09 10,680 10,790 10,680 369,292 3,970,059,430
삼성생명 (032830) 79,500 900 1.15 78,600 79,800 78,400 108,764 8,621,436,400
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,570 240 2.12 11,360 11,630 11,040 34,442 395,414,840
체시스 (033250) 1,228 -18 -1.44 1,235 1,250 1,190 573,629 695,928,136
유나이티드제약 (033270) 19,860 10 .05 19,800 19,910 19,530 26,642 527,547,715
SJG세종 (033530) 4,175 160 3.99 4,150 4,180 4,125 64,504 268,145,076
KT&G (033780) 107,800 1200 1.13 106,800 107,800 106,400 225,281 24,213,162,000
무학 (033920) 6,880 20 .29 6,830 6,930 6,780 53,435 366,621,830
두산에너빌리티 (034020) 24,100 750 3.21 23,550 24,350 23,200 3,836,499 91,758,317,350
SBS (034120) 18,300 0 0 18,100 18,300 17,960 41,139 742,582,935
LG디스플레이 (034220) 8,180 30 .37 8,130 8,270 8,100 576,788 4,728,353,335
파라다이스 (034230) 12,000 360 3.09 11,680 12,100 11,610 548,693 6,572,121,935
NICE (034310) 10,860 60 .56 10,860 10,950 10,770 83,443 906,746,970
인천도시가스 (034590) 24,500 50 .2 24,650 24,650 24,350 588 14,385,550
SK (034730) 122,900 2300 1.91 120,700 123,300 120,400 93,818 11,471,092,600
SK우 (03473K) 113,100 1200 1.07 112,000 114,000 110,800 430 48,555,300
한국토지신탁 (034830) 1,001 6 .6 995 1,002 995 118,773 118,769,449
HS애드 (035000) 6,890 10 .15 6,840 6,890 6,840 5,051 34,659,195
백산 (035150) 14,180 390 2.83 13,710 14,180 13,710 28,573 400,489,220
강원랜드 (035250) 15,560 280 1.83 15,290 15,570 15,290 323,526 5,012,955,375
NAVER (035420) 183,900 1200 .66 184,800 186,400 183,700 345,595 63,760,146,528
신세계 I&C (035510) 12,180 210 1.75 11,850 12,290 11,850 73,311 891,577,125
카카오 (035720) 38,850 -150 -.38 39,150 39,350 38,750 1,049,886 40,928,884,950
콘텐트리중앙 (036420) 8,190 60 .74 8,150 8,325 7,750 29,776 242,237,795
한국가스공사 (036460) 36,650 900 2.52 36,550 37,250 35,950 509,076 18,660,561,500
SNT홀딩스 (036530) 32,000 250 .79 31,800 32,750 31,600 18,641 598,332,200
엔씨소프트 (036570) 142,600 200 .14 143,100 143,900 142,200 65,768 9,392,097,100
팜스코 (036580) 2,010 10 .5 2,000 2,055 1,992 66,790 133,863,583
YG PLUS (037270) 5,110 -20 -.39 5,080 5,120 5,050 362,481 1,844,090,335
LG헬로비전 (037560) 2,280 30 1.33 2,255 2,300 2,230 68,082 154,377,079
광주신세계 (037710) 26,900 100 .37 26,800 27,000 26,700 10,982 294,709,025
하나투어 (039130) 49,750 400 .81 49,100 50,100 49,100 39,372 1,958,497,875
키움증권 (039490) 117,200 3300 2.9 113,700 117,800 113,700 77,092 8,970,113,050
HDC랩스 (039570) 8,230 40 .49 8,250 8,250 8,140 13,088 107,303,450
상신브레이크 (041650) 2,915 20 .69 2,930 2,955 2,895 38,656 112,601,945
한화오션 (042660) 79,400 -700 -.87 79,900 80,000 78,500 1,973,213 156,315,640,600
HD현대인프라코어 (042670) 8,020 80 1.01 7,960 8,110 7,900 951,216 7,629,612,035
한미반도체 (042700) 67,600 -300 -.44 68,300 69,100 67,500 561,984 38,319,117,950
주연테크 (044380) 357 6 1.71 352 365 349 481,114 172,013,356
KSS해운 (044450) 9,070 130 1.45 8,940 9,090 8,880 65,108 588,004,750
코스맥스비티아이 (044820) 10,410 20 .19 10,650 10,650 10,350 8,359 87,063,580
대우건설 (047040) 3,265 65 2.03 3,205 3,265 3,205 527,474 1,712,660,696
포스코인터내셔널 (047050) 54,400 1300 2.45 54,600 55,200 53,200 677,760 36,897,308,300
유니온머티리얼 (047400) 2,120 -5 -.24 2,170 2,210 2,105 1,121,360 2,402,557,390
한국항공우주 (047810) 77,800 600 .78 77,700 78,200 76,200 596,767 46,106,942,400
동원F&B (049770) 34,500 400 1.17 35,000 35,350 34,000 278,943 9,638,488,450
우진플라임 (049800) 2,130 95 4.67 2,035 2,130 2,035 41,240 86,289,340
한전KPS (051600) 39,450 500 1.28 39,050 39,550 38,900 160,661 6,310,299,225
진양화학 (051630) 2,415 -585 -19.5 2,600 2,600 2,415 5,213,399 12,963,798,887
LG생활건강 (051900) 309,500 -1000 -.32 309,000 311,500 307,500 26,243 8,126,844,250
LG생활건강우 (051905) 114,600 1000 .88 114,400 114,800 113,600 2,007 229,326,900
LG화학 (051910) 225,000 500 .22 223,000 226,000 219,500 160,219 35,910,519,750
LG화학우 (051915) 110,100 0 0 109,500 111,100 108,400 37,032 4,076,587,150
한전기술 (052690) 57,200 1700 3.06 56,100 57,500 55,500 86,781 4,932,813,450
스카이라이프 (053210) 4,385 20 .46 4,365 4,395 4,345 11,145 48,755,406
한미글로벌 (053690) 15,450 300 1.98 15,080 15,490 15,080 28,858 443,357,875
테이팩스 (055490) 13,590 130 .97 13,770 13,770 13,080 3,980 53,509,870
신한지주 (055550) 47,100 850 1.84 46,250 47,350 46,250 1,171,151 54,981,064,656
현대홈쇼핑 (057050) 48,150 550 1.16 47,600 48,200 47,200 4,990 238,390,950
포스코스틸리온 (058430) 38,100 750 2.01 39,350 39,450 37,600 90,634 3,494,821,575
세아홀딩스 (058650) 93,500 0 0 93,500 93,500 92,200 50 4,662,500
다스코 (058730) 3,065 40 1.32 3,005 3,070 3,000 78,905 240,068,281
KTcs (058850) 2,685 25 .94 2,660 2,695 2,650 168,568 450,933,210
KTis (058860) 2,485 5 .2 2,470 2,495 2,460 97,047 240,596,925
HL홀딩스 (060980) 35,350 350 1 35,250 35,500 34,750 14,157 498,784,575
산일전기 (062040) 52,400 800 1.55 52,000 52,800 51,200 149,849 7,837,944,400
종근당바이오 (063160) 23,000 -400 -1.71 23,850 23,850 22,800 11,294 259,638,700
현대로템 (064350) 104,800 400 .38 105,500 106,300 103,100 792,142 82,953,661,200
LG씨엔에스 (064400) 50,700 1300 2.63 49,500 50,700 49,000 267,055 13,403,660,400
SNT모티브 (064960) 28,100 2450 9.55 27,050 28,250 26,300 102,084 2,786,385,175
LG전자 (066570) 70,000 1000 1.45 69,600 71,000 69,600 389,352 27,415,787,200
LG전자우 (066575) 35,200 650 1.88 34,900 35,300 34,800 21,232 746,228,125
엘앤에프 (066970) 61,600 -800 -1.28 62,200 63,400 61,200 142,144 8,822,369,100
세이브존I&C (067830) 2,280 10 .44 2,265 2,280 2,245 13,556 30,641,160
셀트리온 (068270) 159,800 -3700 -2.26 162,700 163,100 159,700 574,664 92,292,911,550
삼성출판사 (068290) 17,050 20 .12 17,050 17,150 16,880 29,297 498,733,250
TKG휴켐스 (069260) 15,480 180 1.18 15,310 15,540 15,310 34,154 527,572,340
대호에이엘 (069460) 1,752 6 .34 1,746 1,757 1,671 943,166 1,628,226,641
대웅제약 (069620) 130,000 -2300 -1.74 131,500 132,300 129,300 20,547 2,682,182,050
한세엠케이 (069640) 1,255 75 6.36 1,174 1,291 1,174 128,637 159,525,576
DSR제강 (069730) 3,635 -40 -1.09 3,710 3,710 3,605 38,827 141,283,460
현대백화점 (069960) 56,100 300 .54 55,600 56,600 55,600 35,839 2,006,199,450
모나용평 (070960) 4,300 15 .35 4,285 4,430 4,235 372,618 1,608,160,078
한국금융지주 (071050) 70,100 1600 2.34 68,500 70,300 68,400 147,310 10,255,353,400
한국금융지주우 (071055) 54,200 1100 2.07 53,100 54,300 53,100 4,931 266,587,850
하이스틸 (071090) 5,130 1180 29.87 4,525 5,130 4,340 30,659,855 151,716,754,226
지역난방공사 (071320) 49,150 1750 3.69 47,650 49,250 47,150 19,580 945,146,050
롯데하이마트 (071840) 7,010 10 .14 7,060 7,080 6,950 21,366 149,933,160
코아스 (071950) 9,260 -440 -4.54 9,700 9,700 9,110 30,199 279,913,280
HD현대마린엔진 (071970) 33,900 0 0 34,850 35,000 33,300 895,779 30,455,029,225
유엔젤 (072130) 5,450 20 .37 5,480 5,480 5,320 169,646 920,844,590
농심홀딩스 (072710) 65,000 700 1.09 64,700 65,000 64,000 1,081 69,773,100
금호타이어 (073240) 4,435 130 3.02 4,345 4,445 4,335 199,320 879,411,743
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,150 25 .8 3,140 3,290 3,115 13,827 43,586,170
세진중공업 (075580) 8,600 -20 -.23 8,640 8,670 8,400 460,028 3,920,779,070
유니퀘스트 (077500) 5,680 180 3.27 5,510 5,970 5,490 362,491 2,074,125,520
STX엔진 (077970) 22,350 450 2.05 22,300 22,550 21,850 225,583 5,031,363,450
텔코웨어 (078000) 8,850 20 .23 8,830 8,950 8,830 2,429 21,577,790
에이블씨엔씨 (078520) 6,580 100 1.54 6,480 6,590 6,430 46,351 301,756,295
GS (078930) 36,250 150 .42 36,050 36,400 36,050 200,563 7,272,320,050
GS우 (078935) 36,050 200 .56 36,100 36,100 35,900 2,833 102,109,350
CJ CGV (079160) 4,455 5 .11 4,415 4,455 4,400 84,674 375,084,506
현대리바트 (079430) 7,090 0 0 7,120 7,180 7,060 3,100 21,992,695
LIG넥스원 (079550) 269,000 -12000 -4.27 279,000 279,500 268,000 188,750 51,313,426,276
전진건설로봇 (079900) 43,500 2050 4.95 41,700 43,550 41,250 220,737 9,425,099,250
휴비스 (079980) 2,535 20 .8 2,565 2,565 2,490 36,406 91,464,107
일진다이아 (081000) 11,830 540 4.78 11,290 12,300 11,250 52,040 621,192,980
휠라홀딩스 (081660) 35,950 -300 -.83 35,900 36,400 35,800 104,884 3,781,739,350
동양생명 (082640) 5,610 100 1.81 5,500 5,820 5,500 373,583 2,125,636,960
한화엔진 (082740) 25,500 300 1.19 25,650 25,650 24,650 1,209,545 30,497,304,325
그린케미칼 (083420) 7,990 210 2.7 7,560 8,170 7,550 1,700,960 13,460,657,010
대한제강 (084010) 15,950 180 1.14 15,670 16,000 15,670 35,834 571,040,800
동양고속 (084670) 6,970 -40 -.57 7,010 7,010 6,950 1,141 7,987,620
이월드 (084680) 1,340 19 1.44 1,316 1,341 1,307 217,955 289,584,598
대상홀딩스 (084690) 13,630 -470 -3.33 13,970 14,070 13,400 892,018 12,227,028,815
대상홀딩스우 (084695) 22,350 -300 -1.32 22,250 22,350 22,000 27,096 601,971,350
TBH글로벌 (084870) 1,108 0 0 1,114 1,118 1,093 36,573 40,401,517
엔케이 (085310) 836 7 .84 837 844 826 186,927 156,387,433
미래에셋생명 (085620) 4,855 135 2.86 4,720 4,940 4,720 33,274 160,616,442
현대글로비스 (086280) 111,700 4300 4 109,000 113,400 108,000 283,193 31,213,025,250
하나금융지주 (086790) 57,300 1700 3.06 56,100 57,700 55,900 636,307 36,318,467,350
이리츠코크렙 (088260) 4,410 60 1.38 4,350 4,425 4,340 42,369 186,048,887
한화생명 (088350) 2,495 55 2.25 2,450 2,510 2,445 1,034,923 2,567,143,503
진도 (088790) 1,928 78 4.22 1,868 1,933 1,823 194,544 366,587,804
맥쿼리인프라 (088980) 11,260 130 1.17 11,140 11,260 11,130 699,722 7,849,946,700
HDC현대EP (089470) 3,485 0 0 3,485 3,505 3,440 13,721 47,632,105
제주항공 (089590) 6,450 70 1.1 6,340 6,480 6,340 98,339 631,074,825
롯데렌탈 (089860) 27,550 400 1.47 27,150 27,700 27,000 32,619 894,790,975
평화산업 (090080) 1,826 -124 -6.36 1,939 1,998 1,773 12,360,582 23,339,035,852
노루페인트 (090350) 7,800 80 1.04 7,730 7,865 7,690 58,457 456,363,060
노루페인트우 (090355) 12,230 -60 -.49 12,300 12,300 12,040 1,847 22,515,350
메타랩스 (090370) 1,359 15 1.12 1,346 1,440 1,346 30,746 42,064,728
아모레퍼시픽 (090430) 109,900 -100 -.09 109,900 111,300 109,400 131,682 14,514,762,000
아모레퍼시픽우 (090435) 34,650 -350 -1 35,000 35,350 34,550 7,906 277,018,275
비에이치 (090460) 12,820 370 2.97 12,480 12,930 12,320 218,548 2,762,931,165
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,075 30 1.47 2,035 2,090 2,030 336,037 692,825,527
디아이씨 (092200) 4,730 45 .96 4,840 4,840 4,665 520,741 2,463,288,670
KEC (092220) 727 17 2.39 711 730 707 489,209 351,645,093
KPX홀딩스 (092230) 56,300 200 .36 56,700 56,700 56,300 18,563 1,045,317,550
기신정기 (092440) 2,320 45 1.98 2,310 2,320 2,295 5,714 13,201,682
동양피스톤 (092780) 4,535 50 1.11 4,485 4,585 4,435 16,863 76,162,580
넥스틸 (092790) 16,630 1330 8.69 17,090 18,490 16,200 10,889,665 190,294,750,185
LF (093050) 14,240 60 .42 14,180 14,450 14,150 42,291 605,337,465
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,115 395 14.52 2,715 3,445 2,715 18,963,983 60,971,103,768
후성 (093370) 4,425 5 .11 4,450 4,475 4,380 185,828 823,980,355
효성ITX (094280) 11,650 -20 -.17 11,680 11,750 11,650 4,392 51,242,595
맵스리얼티1 (094800) 4,225 60 1.44 4,160 4,225 4,140 13,701 57,422,095
AJ네트웍스 (095570) 3,795 20 .53 3,790 3,815 3,750 38,198 144,701,315
웅진씽크빅 (095720) 1,573 8 .51 1,565 1,601 1,530 276,015 436,459,721
JW홀딩스 (096760) 2,985 -20 -.67 3,005 3,010 2,970 46,711 139,610,401
SK이노베이션 (096770) 97,700 -100 -.1 98,600 98,600 97,000 153,910 15,054,843,650
SK이노베이션우 (096775) 67,000 300 .45 66,000 67,600 66,000 6,330 422,311,900
HJ중공업 (097230) 8,030 -220 -2.67 8,180 8,190 7,810 2,372,353 18,928,514,380
엠씨넥스 (097520) 23,750 750 3.26 23,500 23,800 23,050 22,449 528,932,025
CJ제일제당 (097950) 237,500 5500 2.37 232,000 238,000 232,000 31,918 7,551,419,250
CJ제일제당 우 (097955) 131,700 1100 .84 129,600 131,900 129,600 1,603 210,083,450
SK오션플랜트 (100090) 14,250 320 2.3 13,800 14,360 13,730 156,348 2,193,766,860
비상교육 (100220) 5,620 250 4.66 5,410 6,390 5,320 1,289,841 7,545,326,135
진양홀딩스 (100250) 2,945 25 .86 2,915 2,960 2,900 63,658 186,699,577
SNT에너지 (100840) 36,150 -350 -.96 36,700 36,750 35,250 157,292 5,666,946,450
인바이오젠 (101140) 6,730 160 2.44 6,530 6,740 6,400 28,983 189,766,000
해태제과식품 (101530) 6,890 100 1.47 6,720 6,890 6,710 51,841 352,567,930
동성케미컬 (102260) 3,760 30 .8 3,735 3,760 3,690 33,500 124,560,572
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,010 -70 -.63 11,150 11,150 10,860 16,110 176,637,270
풍산 (103140) 55,400 600 1.09 55,400 55,600 55,000 103,098 5,702,984,100
일진전기 (103590) 24,100 1300 5.7 22,800 24,400 22,600 481,773 11,375,150,875
한국철강 (104700) 8,140 150 1.88 7,990 8,150 7,910 34,349 277,725,055
KB금융 (105560) 78,000 1900 2.5 76,700 78,200 76,100 653,537 50,787,062,753
한세실업 (105630) 10,830 170 1.59 10,640 10,910 10,620 63,414 683,467,010
우진 (105840) 7,250 410 5.99 6,920 7,270 6,860 135,927 966,636,620
미원홀딩스 (107590) 72,800 0 0 72,800 72,900 72,800 222 16,163,800
LX세미콘 (108320) 50,600 -100 -.2 50,600 51,200 50,400 23,974 1,215,190,900
LX하우시스 (108670) 28,950 250 .87 28,500 29,000 28,500 8,105 234,084,600
LX하우시스우 (108675) 18,010 20 .11 17,800 18,210 17,800 655 11,824,250
주성코퍼레이션 (109070) 779 23 3.04 756 784 751 928,621 711,966,663
호전실업 (111110) 8,000 0 0 7,910 8,050 7,860 13,393 106,282,840
동인기연 (111380) 14,370 130 .91 14,010 14,390 14,010 2,147 30,681,940
영원무역 (111770) 46,300 600 1.31 45,450 46,750 45,400 36,023 1,665,304,850
씨에스윈드 (112610) 35,350 200 .57 34,900 35,600 34,900 58,223 2,055,983,525
GKL (114090) 11,720 260 2.27 11,460 11,860 11,430 203,009 2,382,874,485
대성에너지 (117580) 7,690 90 1.18 7,610 7,700 7,550 18,644 142,191,110
메타케어 (118000) 315 -2 -.63 317 317 312 181,700 57,161,297
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 96,300 0 0 96,400 96,700 95,500 2,694 258,335,900
코오롱인더 (120110) 28,700 450 1.59 28,250 29,050 28,150 41,955 1,201,412,525
코오롱인더우 (120115) 18,640 40 .22 18,600 18,780 18,530 5,354 99,839,825
아이마켓코리아 (122900) 7,720 -10 -.13 7,720 7,760 7,700 28,367 219,296,900
한국화장품 (123690) 6,890 90 1.32 6,840 6,910 6,750 67,262 461,187,285
SJM (123700) 3,035 15 .5 3,025 3,040 3,010 33,083 100,052,110
한국자산신탁 (123890) 2,135 0 0 2,135 2,140 2,110 231,400 490,679,598
현대퓨처넷 (126560) 2,775 -25 -.89 2,805 2,820 2,755 119,903 332,019,157
수산인더스트리 (126720) 19,000 410 2.21 18,680 19,020 18,600 22,222 419,971,605
대성산업 (128820) 3,155 30 .96 3,140 3,165 3,115 81,656 256,485,703
한미약품 (128940) 239,000 -1500 -.62 240,500 241,500 237,500 23,874 5,710,333,500
인터지스 (129260) 2,955 -10 -.34 2,965 3,060 2,860 375,014 1,105,973,157
한전산업 (130660) 10,500 370 3.65 10,340 10,620 10,160 177,769 1,848,973,725
화인베스틸 (133820) 930 -5 -.53 975 975 920 181,834 170,029,291
미원화학 (134380) 78,500 100 .13 78,000 78,500 78,000 899 70,122,500
시디즈 (134790) 29,000 400 1.4 28,800 29,700 28,650 7,227 209,631,150
선진 (136490) 5,730 30 .53 5,700 5,730 5,620 26,570 150,661,820
에스디바이오센서 (137310) 9,160 40 .44 9,040 9,270 9,030 38,766 354,860,440
메리츠금융지주 (138040) 114,200 1000 .88 113,100 114,600 112,100 199,491 22,652,009,550
코오롱ENP (138490) 5,750 70 1.23 5,720 5,770 5,680 21,702 124,497,050
BNK금융지주 (138930) 9,970 170 1.73 9,790 10,000 9,790 765,828 7,583,636,010
iM금융지주 (139130) 9,180 290 3.26 8,850 9,190 8,850 493,741 4,509,367,835
이마트 (139480) 87,500 1400 1.63 86,200 88,400 86,200 129,310 11,312,577,600
아주스틸 (139990) 3,980 80 2.05 3,920 4,065 3,910 22,136 88,135,327
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,608 -55 -3.31 1,687 1,687 1,608 20,873 34,597,058
다이나믹디자인 (145210) 694 -11 -1.56 705 720 690 85,000 59,730,841
케이탑리츠 (145270) 929 3 .32 926 935 920 103,673 96,076,992
덴티움 (145720) 73,300 0 0 73,700 74,400 72,700 43,612 3,210,355,500
삼양사 (145990) 45,150 950 2.15 44,150 45,600 44,150 12,068 546,109,500
삼양사우 (145995) 29,850 200 .67 29,650 29,900 29,650 1,098 32,744,850
한국ANKOR유전 (152550) 265 2 .76 265 266 262 606,399 160,018,876
DSR (155660) 4,015 -25 -.62 4,035 4,035 3,955 33,888 135,091,948
애경케미칼 (161000) 6,850 200 3.01 6,790 6,850 6,620 102,834 695,148,765
한국타이어앤테크놀로지 (161390) 38,350 350 .92 38,350 38,850 38,150 220,492 8,472,554,100
한국콜마 (161890) 72,400 -600 -.82 73,700 73,700 71,900 168,511 12,235,109,700
동일고무벨트 (163560) 6,930 110 1.61 6,760 6,930 6,750 22,660 155,613,600
동아에스티 (170900) 44,850 200 .45 44,800 44,950 44,350 8,892 396,970,650
JB금융지주 (175330) 17,070 70 .41 16,850 17,300 16,850 287,596 4,911,941,715
PI첨단소재 (178920) 16,510 -60 -.36 16,610 16,790 16,480 62,490 1,039,741,470
한진칼 (180640) 80,300 -100 -.12 79,700 82,400 78,900 49,962 4,041,990,050
한진칼우 (18064K) 22,000 400 1.85 22,000 22,100 21,550 193 4,245,600
NHN (181710) 21,800 -50 -.23 21,950 21,950 20,850 92,503 1,985,579,400
아세아시멘트 (183190) 10,250 130 1.28 10,150 10,300 10,110 31,540 322,734,205
종근당 (185750) 77,300 -500 -.64 77,500 78,300 77,000 20,403 1,577,859,950
더블유게임즈 (192080) 52,900 200 .38 52,600 53,100 52,600 24,428 1,291,628,350
쿠쿠홀딩스 (192400) 23,600 650 2.83 22,950 23,600 22,700 24,797 577,253,800
드림텍 (192650) 6,440 120 1.9 6,310 6,480 6,300 96,044 615,725,900
코스맥스 (192820) 165,700 1100 .67 165,900 167,600 161,600 104,130 17,202,678,150
제이에스코퍼레이션 (194370) 7,640 70 .92 7,620 7,700 7,530 45,202 343,389,155
해성디에스 (195870) 24,100 450 1.9 23,800 24,200 23,500 22,669 541,613,325
서연이화 (200880) 11,460 500 4.56 11,840 11,950 11,410 205,695 2,383,127,330
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 37,500 2200 6.23 37,250 37,500 36,250 252,186 9,340,086,250
삼성바이오로직스 (207940) 1,034,000 -4000 -.39 1,035,000 1,043,000 1,020,000 66,647 68,695,075,732
디와이파워 (210540) 11,640 60 .52 11,580 11,660 11,570 4,176 48,495,420
SK디앤디 (210980) 8,390 120 1.45 8,280 8,400 8,180 25,992 216,764,775
한솔제지 (213500) 8,230 60 .73 8,200 8,230 8,100 42,580 347,932,145
이노션 (214320) 17,290 90 .52 17,200 17,310 17,190 16,001 276,147,305
금호에이치티 (214330) 599 0 0 600 607 586 400,435 240,290,745
경보제약 (214390) 5,480 50 .92 5,470 5,480 5,200 16,394 88,494,105
토니모리 (214420) 9,060 300 3.42 8,800 9,400 8,570 1,763,557 16,114,237,385
잇츠한불 (226320) 11,880 -10 -.08 11,760 12,110 11,760 16,531 197,675,295
현대코퍼레이션홀딩스 (227840) 11,180 60 .54 11,120 11,240 10,560 38,904 431,878,480
LS에코에너지 (229640) 33,600 2600 8.39 31,700 34,400 31,100 379,750 12,632,990,550
JW생명과학 (234080) 11,080 80 .73 10,860 11,110 10,860 17,407 192,298,745
두산밥캣 (241560) 44,100 850 1.97 43,350 44,550 43,350 219,425 9,662,616,000
화승엔터프라이즈 (241590) 7,880 90 1.16 7,790 7,900 7,700 117,608 920,197,630
에이플러스에셋 (244920) 4,390 105 2.45 4,285 4,470 4,275 103,904 458,154,883
솔루엠 (248070) 15,810 480 3.13 15,400 15,820 15,310 79,432 1,242,627,555
샘표식품 (248170) 26,800 100 .37 26,700 27,050 26,500 18,227 489,337,075
일동제약 (249420) 11,270 -10 -.09 11,300 11,370 11,200 19,990 225,540,290
넷마블 (251270) 41,700 300 .72 41,350 41,800 40,850 70,059 2,902,211,375
크래프톤 (259960) 369,000 -6500 -1.73 372,000 374,000 358,500 229,949 84,409,299,250
크라운제과 (264900) 8,210 80 .98 8,120 8,230 8,050 24,368 199,131,325
크라운제과우 (26490K) 11,170 1300 13.17 9,720 11,500 9,710 118,012 1,277,109,015
HD현대 (267250) 71,300 300 .42 71,000 71,800 70,800 99,154 7,081,780,450
HD현대일렉트릭 (267260) 321,000 14000 4.56 308,000 321,000 303,500 263,520 83,638,923,250
HD현대건설기계 (267270) 62,800 400 .64 62,500 63,700 62,000 78,537 4,932,963,650
경동도시가스 (267290) 17,250 20 .12 17,200 17,370 17,200 4,843 83,836,410
아시아나IDT (267850) 10,780 120 1.13 10,670 10,780 10,610 4,383 47,010,345
미원에스씨 (268280) 149,700 -200 -.13 149,900 149,900 146,800 1,986 294,809,900
오리온 (271560) 116,700 1500 1.3 114,900 117,700 113,600 204,422 23,610,978,100
일진하이솔루스 (271940) 12,950 -60 -.46 12,950 13,070 12,880 31,012 401,957,995
제일약품 (271980) 13,270 -80 -.6 13,700 13,890 13,120 151,460 2,026,225,075
한화시스템 (272210) 38,850 300 .78 39,050 39,300 38,000 2,601,481 100,547,033,300
진에어 (272450) 8,510 40 .47 8,560 8,590 8,420 45,301 386,480,810
삼양패키징 (272550) 13,050 80 .62 12,970 13,140 12,950 34,145 445,339,240
에이피알 (278470) 65,800 -1800 -2.66 67,400 67,600 64,700 353,696 23,220,136,100
롯데웰푸드 (280360) 117,000 3100 2.72 113,600 117,500 113,600 9,707 1,132,094,650
케이씨텍 (281820) 24,600 -50 -.2 24,800 25,250 24,450 202,522 5,029,532,925
BGF리테일 (282330) 104,600 -1300 -1.23 105,500 105,900 103,800 26,891 2,814,405,400
쿠쿠홈시스 (284740) 21,150 150 .71 21,000 21,250 20,900 12,211 257,120,900
SK케미칼 (285130) 37,250 1000 2.76 36,100 37,450 36,100 19,059 705,859,275
SK케미칼우 (28513K) 18,780 240 1.29 18,280 18,940 18,210 2,177 40,573,580
롯데이노베이트 (286940) 17,720 120 .68 17,600 17,800 17,550 18,251 321,924,000
하나제약 (293480) 11,260 20 .18 11,240 11,350 11,090 24,407 274,678,875
신한알파리츠 (293940) 5,660 70 1.25 5,640 5,680 5,580 314,144 1,776,369,595
HDC현대산업개발 (294870) 22,350 850 3.95 21,500 22,750 21,450 304,946 6,838,082,850
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 211,500 7000 3.42 204,000 211,500 204,000 11,882 2,494,075,250
효성중공업 (298040) 471,000 28000 6.32 443,000 472,000 441,000 73,845 34,236,900,000
HS효성첨단소재 (298050) 174,700 3400 1.98 171,100 175,700 169,900 6,077 1,058,114,650
에어부산 (298690) 1,956 24 1.24 1,932 1,966 1,924 79,549 154,579,917
한일시멘트 (300720) 15,930 80 .5 15,970 16,050 15,820 31,443 501,708,435
SK바이오사이언스 (302440) 39,300 0 0 39,250 39,500 38,850 30,844 1,210,138,125
세아제강 (306200) 194,900 6600 3.51 194,600 198,000 188,500 40,623 7,919,810,900
현대오토에버 (307950) 120,200 1300 1.09 121,200 122,400 120,100 35,757 4,323,682,100
씨티알모빌리티 (308170) 5,450 60 1.11 5,400 5,500 5,330 4,346 23,682,535
우리금융지주 (316140) 16,410 380 2.37 16,000 16,460 15,990 1,392,737 22,726,786,945
자이에스앤디 (317400) 3,255 70 2.2 3,220 3,265 3,185 11,706 37,843,584
HD현대에너지솔루션 (322000) 26,300 0 0 26,700 26,950 26,050 54,396 1,438,580,825
카카오뱅크 (323410) 20,850 200 .97 20,750 20,950 20,700 334,334 6,964,076,175
SK바이오팜 (326030) 103,300 300 .29 102,100 103,500 101,500 78,897 8,103,628,050
HD현대중공업 (329180) 353,500 6000 1.73 347,000 354,500 342,000 219,655 76,559,772,750
롯데리츠 (330590) 3,525 50 1.44 3,475 3,535 3,470 420,329 1,479,832,984
이지스밸류리츠 (334890) 4,660 95 2.08 4,525 4,660 4,525 76,169 351,909,765
두산퓨얼셀 (336260) 14,000 140 1.01 13,900 14,030 13,850 78,376 1,093,437,680
두산퓨얼셀1우 (33626K) 4,205 65 1.57 4,180 4,215 4,085 17,400 72,231,035
두산퓨얼셀2우B (33626L) 7,650 70 .92 7,620 7,680 7,490 195 1,484,060
솔루스첨단소재 (336370) 7,750 100 1.31 7,720 7,900 7,620 125,840 978,169,470
솔루스첨단소재1우 (33637K) 1,817 -40 -2.15 1,838 1,880 1,779 256,383 466,863,477
솔루스첨단소재2우B (33637L) 5,770 -20 -.35 5,530 6,720 5,060 850,435 5,009,792,605
NH프라임리츠 (338100) 4,450 30 .68 4,490 4,490 4,450 12,015 53,638,640
교촌에프앤비 (339770) 6,020 -30 -.5 6,040 6,100 5,950 66,358 398,957,800
KCC글라스 (344820) 30,500 350 1.16 30,400 30,600 30,000 19,558 592,867,850
제이알글로벌리츠 (348950) 2,620 40 1.55 2,580 2,620 2,570 312,955 813,587,368
이지스레지던스리츠 (350520) 4,080 40 .99 4,040 4,115 4,030 248,320 1,012,854,590
하이브 (352820) 223,000 0 0 223,000 226,500 220,000 130,089 29,106,569,250
대덕전자 (353200) 14,860 210 1.43 14,720 14,920 14,650 105,709 1,564,751,990
대덕전자1우 (35320K) 7,600 110 1.47 7,520 7,600 7,380 5,787 43,053,415
코람코라이프인프라리츠 (357120) 4,365 35 .81 4,320 4,365 4,300 119,906 519,841,548
미래에셋맵스리츠 (357250) 2,645 25 .95 2,650 2,650 2,620 12,312 32,433,798
마스턴프리미어리츠 (357430) 1,474 2 .14 1,465 1,477 1,465 7,083 10,416,599
SK아이이테크놀로지 (361610) 22,200 150 .68 22,150 22,550 21,900 82,269 1,831,017,950
티와이홀딩스 (363280) 2,040 0 0 2,055 2,055 2,020 48,888 99,350,530
티와이홀딩스우 (36328K) 3,460 85 2.52 3,375 3,525 3,375 3,441 11,639,565
ESR켄달스퀘어리츠 (365550) 4,690 75 1.63 4,615 4,695 4,575 132,591 613,383,388
한컴라이프케어 (372910) 3,115 60 1.96 3,080 3,140 3,035 148,541 459,548,960
LG에너지솔루션 (373220) 345,000 2000 .58 342,500 348,500 340,500 171,756 59,264,098,500
DL이앤씨 (375500) 40,100 -50 -.12 40,050 40,600 39,700 110,702 4,429,428,525
DL이앤씨우 (37550K) 16,820 150 .9 16,680 16,900 16,680 766 12,847,460
DL이앤씨2우(전환) (37550L) 25,700 250 .98 26,350 26,350 25,350 3,559 92,054,400
디앤디플랫폼리츠 (377190) 3,040 20 .66 3,000 3,070 2,990 52,336 158,676,566
카카오페이 (377300) 28,800 200 .7 28,500 29,100 28,400 198,539 5,725,807,075
바이오노트 (377740) 4,525 0 0 4,560 4,560 4,520 37,040 167,694,635
화승알앤에이 (378850) 3,185 95 3.07 3,140 3,185 3,110 43,962 138,714,190
케이카 (381970) 13,650 150 1.11 13,500 13,670 13,500 57,630 783,419,500
F&F (383220) 63,400 600 .96 62,200 64,200 61,700 41,561 2,637,768,300
LX홀딩스 (383800) 6,280 80 1.29 6,200 6,310 6,200 70,861 443,785,710
LX홀딩스1우 (38380K) 7,970 250 3.24 7,830 7,970 7,720 1,797 14,047,140
SK리츠 (395400) 4,850 50 1.04 4,750 4,885 4,745 225,080 1,085,276,196
미래에셋글로벌리츠 (396690) 2,640 40 1.54 2,600 2,640 2,590 30,659 80,390,625
NH올원리츠 (400760) 3,520 25 .72 3,470 3,520 3,470 17,863 62,567,087
SK스퀘어 (402340) 84,000 -100 -.12 83,400 84,700 83,300 193,323 16,230,671,150
쏘카 (403550) 14,420 220 1.55 14,500 14,500 14,080 3,490 49,846,220
신한서부티엔디리츠 (404990) 3,260 60 1.88 3,165 3,265 3,130 55,990 178,238,675
KB발해인프라 (415640) 7,550 20 .27 7,580 7,590 7,530 24,916 188,557,035
코람코더원리츠 (417310) 4,895 90 1.87 4,825 4,910 4,810 26,512 128,836,185
KB스타리츠 (432320) 3,795 35 .93 3,760 3,840 3,750 50,541 192,273,388
HD현대마린솔루션 (443060) 165,300 -2200 -1.31 163,700 168,100 161,800 103,384 17,074,193,650
유니드비티플러스 (446070) 4,410 -65 -1.45 4,515 4,575 4,275 74,598 326,370,467
삼성FN리츠 (448730) 4,420 40 .91 4,350 4,420 4,345 108,865 475,047,691
에코프로머티 (450080) 53,800 -1500 -2.71 55,400 55,500 53,700 333,604 18,113,253,050
코오롱모빌리티그룹 (450140) 2,175 10 .46 2,165 2,190 2,145 385,307 834,372,850
코오롱모빌리티그룹우 (45014K) 3,225 80 2.54 3,195 3,240 3,130 26,144 82,811,570
한화리츠 (451800) 3,835 25 .66 3,810 3,860 3,805 113,198 434,091,536
한화갤러리아 (452260) 1,157 26 2.3 1,131 1,158 1,131 427,111 490,379,496
한화갤러리아우 (45226K) 2,330 5 .22 2,340 2,350 2,310 6,550 15,377,200
현대그린푸드 (453340) 15,050 240 1.62 14,810 15,090 14,760 12,914 193,322,685
두산로보틱스 (454910) 51,800 4150 8.71 49,700 56,900 49,250 1,469,648 77,766,123,825
OCI (456040) 54,500 1100 2.06 54,400 55,000 54,200 16,736 913,475,150
이수스페셜티케미컬 (457190) 41,600 -1100 -2.58 42,900 42,900 41,250 313,184 13,092,947,350
동국씨엠 (460850) 6,280 140 2.28 6,160 6,300 6,160 28,101 175,426,765
동국제강 (460860) 8,820 150 1.73 8,860 8,860 8,600 113,904 994,375,520
조선내화 (462520) 13,050 60 .46 12,990 13,180 12,990 4,714 61,708,820
시프트업 (462870) 50,100 300 .6 49,950 50,700 48,500 132,802 6,637,798,000
STX그린로지스 (465770) 9,050 260 2.96 8,910 9,270 8,750 470,126 4,252,567,130
SK이터닉스 (475150) 14,270 20 .14 14,310 14,390 14,130 128,954 1,837,024,875
더본코리아 (475560) 28,000 550 2 27,500 28,300 27,500 28,550 796,731,950
씨케이솔루션 (480370) 12,630 40 .32 12,550 12,700 12,350 155,565 1,952,734,020
신한글로벌액티브리츠 (481850) 1,539 19 1.25 1,521 1,547 1,509 33,293 50,948,478
엠앤씨솔루션 (484870) 88,200 200 .23 88,700 88,700 86,500 32,703 2,869,718,450
HS효성 (487570) 38,000 300 .8 37,650 38,600 37,600 5,042 192,021,000
한화비전 (489790) 55,700 900 1.64 54,700 57,200 54,300 944,748 53,083,219,850
GS피앤엘 (499790) 19,090 1490 8.47 17,590 19,500 17,590 94,795 1,800,236,995
엘브이엠씨홀딩스 (900140) 1,740 -13 -.74 1,769 1,770 1,728 184,971 321,417,603
프레스티지바이오파마 (950210) 14,380 -790 -5.21 15,400 15,400 14,000 102,021 1,483,734,490

Leave a Comment