KOSPI 20250417

KOSPI 일별 조회 데이터 [962] (2025-04-17)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,110 80 1.33 6,030 6,120 5,950 37,949 230,958,155
KR모터스 (000040) 417 14 3.47 399 423 398 251,460 103,492,377
경방 (000050) 6,530 50 .77 6,480 6,530 6,480 1,957 12,731,750
삼양홀딩스 (000070) 57,800 -100 -.17 57,800 58,200 57,400 2,914 167,992,300
삼양홀딩스우 (000075) 57,400 100 .17 57,200 57,400 57,000 115 6,587,200
하이트진로 (000080) 19,240 -180 -.93 19,300 19,440 19,220 121,765 2,348,077,705
하이트진로2우B (000087) 15,210 40 .26 15,200 15,300 15,160 479 7,282,680
유한양행 (000100) 114,700 1200 1.06 114,600 116,000 113,500 275,569 31,536,622,700
유한양행우 (000105) 101,900 0 0 102,400 104,000 101,600 4,884 499,596,200
CJ대한통운 (000120) 81,900 100 .12 82,400 82,500 81,200 42,019 3,437,843,700
하이트진로홀딩스 (000140) 8,380 40 .48 8,360 8,400 8,340 5,008 41,919,975
하이트진로홀딩스우 (000145) 10,390 230 2.26 10,260 10,390 10,250 908 9,335,140
두산 (000150) 278,000 7500 2.77 270,000 278,500 265,500 84,918 23,348,815,750
두산우 (000155) 144,400 4600 3.29 139,800 145,400 139,000 17,744 2,536,231,400
두산2우B (000157) 127,800 3600 2.9 125,200 128,500 124,500 2,104 267,772,450
성창기업지주 (000180) 1,245 26 2.13 1,218 1,251 1,166 199,514 242,996,118
DL (000210) 30,250 50 .17 30,500 30,500 30,050 25,821 780,154,975
DL우 (000215) 19,020 -140 -.73 19,130 19,350 19,020 2,193 42,024,525
유유제약 (000220) 4,645 0 0 4,645 4,650 4,595 64,033 295,612,148
유유제약1우 (000225) 5,080 0 0 5,080 5,270 5,000 9,644 48,712,350
유유제약2우B (000227) 10,590 -10 -.09 10,550 10,800 10,260 17,898 188,160,090
일동홀딩스 (000230) 5,980 -100 -1.64 6,190 6,190 5,900 49,320 295,768,965
한국앤컴퍼니 (000240) 14,090 10 .07 14,090 14,130 13,880 94,009 1,316,664,040
기아 (000270) 85,000 300 .35 84,900 85,550 84,500 430,473 36,634,776,700
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,310 10 .07 14,290 14,360 14,240 8,451 120,979,985
노루홀딩스우 (000325) 30,200 250 .83 29,950 30,200 29,950 307 9,242,900
한화손해보험 (000370) 3,805 5 .13 3,795 3,825 3,775 110,109 417,990,547
삼화페인트 (000390) 5,800 40 .69 5,820 5,820 5,750 64,143 370,413,060
롯데손해보험 (000400) 1,664 16 .97 1,634 1,664 1,624 97,030 159,026,994
대원강업 (000430) 3,800 -50 -1.3 3,855 3,855 3,700 27,542 104,513,225
CR홀딩스 (000480) 5,090 60 1.19 5,040 5,120 5,030 4,595 23,304,400
대동 (000490) 10,190 80 .79 10,010 10,200 10,000 55,993 566,382,860
가온전선 (000500) 48,050 3750 8.47 44,000 48,250 43,750 146,022 6,888,555,275
삼일제약 (000520) 11,310 150 1.34 11,160 11,420 11,160 80,564 913,160,240
흥국화재 (000540) 3,235 -20 -.61 3,255 3,315 3,210 159,073 515,718,215
흥국화재우 (000545) 18,100 4170 29.94 13,200 18,100 12,810 2,387,902 37,599,232,740
CS홀딩스 (000590) 72,700 400 .55 71,700 72,700 71,700 348 25,253,800
동아쏘시오홀딩스 (000640) 98,600 500 .51 98,400 98,900 97,100 6,771 664,672,150
천일고속 (000650) 39,350 0 0 39,350 39,350 38,950 54 2,115,600
SK하이닉스 (000660) 175,000 1000 .57 172,100 175,400 171,800 2,989,493 518,847,231,000
영풍 (000670) 367,500 0 0 0 0 0 0 0
LS네트웍스 (000680) 3,325 45 1.37 3,255 3,335 3,250 222,769 737,319,676
유수홀딩스 (000700) 5,470 10 .18 5,460 5,490 5,440 26,779 146,331,425
현대건설 (000720) 39,250 650 1.68 38,350 39,250 38,200 554,846 21,551,683,775
현대건설우 (000725) 50,000 1450 2.99 49,300 50,100 48,550 3,930 194,198,450
이화산업 (000760) 10,560 110 1.05 10,480 10,580 10,400 193 2,017,860
삼성화재 (000810) 352,500 2000 .57 352,000 354,000 348,500 65,466 23,044,026,440
삼성화재우 (000815) 271,500 3500 1.31 269,500 274,500 269,000 8,491 2,311,603,750
화천기공 (000850) 29,000 900 3.2 28,500 29,000 28,150 3,894 111,501,250
강남제비스코 (000860) 23,850 0 0 0 0 0 0 0
한화 (000880) 43,950 1800 4.27 42,300 44,350 41,950 339,293 14,673,795,775
한화우 (000885) 40,100 50 .12 40,000 40,500 40,000 358 14,382,750
한화3우B (00088K) 19,200 600 3.23 18,500 19,200 18,500 70,281 1,328,861,410
보해양조 (000890) 491 2 .41 490 503 474 763,751 374,980,479
유니온 (000910) 6,000 -410 -6.4 6,370 6,370 5,970 1,553,436 9,459,365,455
전방 (000950) 21,300 600 2.9 21,300 21,650 20,900 883 18,748,800
한국주철관 (000970) 6,940 -250 -3.48 7,060 7,120 6,840 894,667 6,235,477,655
DB하이텍 (000990) 40,800 350 .87 39,900 41,000 39,850 115,573 4,672,860,425
페이퍼코리아 (001020) 820 -6 -.73 830 836 805 66,235 54,906,283
CJ (001040) 120,000 2300 1.95 117,900 122,300 117,900 181,529 21,743,384,950
CJ우 (001045) 64,800 -500 -.77 65,700 66,400 62,800 5,526 360,368,900
CJ4우(전환) (00104K) 96,500 1500 1.58 95,900 97,000 95,000 10,738 1,030,670,550
JW중외제약 (001060) 21,450 -100 -.46 21,350 21,750 21,350 29,181 628,775,650
JW중외제약우 (001065) 27,500 150 .55 27,600 27,600 27,200 23 631,100
JW중외제약2우B (001067) 58,400 -1800 -2.99 60,800 60,800 58,400 19 1,116,800
대한방직 (001070) 5,240 10 .19 5,230 5,240 5,150 3,222 16,743,465
만호제강 (001080) 26,600 -950 -3.45 27,550 29,850 25,850 1,150 31,489,250
LX인터내셔널 (001120) 25,600 0 0 25,600 25,700 25,400 64,969 1,660,427,050
대한제분 (001130) 127,800 -200 -.16 129,300 129,300 126,700 504 64,357,800
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,380 10 .42 2,365 2,390 2,340 78,829 187,266,560
금호전기 (001210) 984 2 .2 990 1,025 891 816,401 779,343,390
동국홀딩스 (001230) 6,840 120 1.79 6,780 6,840 6,670 14,385 97,696,565
GS글로벌 (001250) 2,600 30 1.17 2,570 2,600 2,555 510,898 1,318,120,746
남광토건 (001260) 8,190 200 2.5 7,990 8,200 7,900 21,899 177,258,960
부국증권 (001270) 25,700 -150 -.58 25,800 26,150 25,400 15,698 404,181,325
부국증권우 (001275) 20,800 150 .73 20,700 20,850 20,700 769 15,930,350
상상인증권 (001290) 438 0 0 450 479 437 1,821,180 837,549,571
백광산업 (001340) 5,810 10 .17 5,770 5,870 5,710 32,772 190,553,460
삼성제약 (001360) 1,500 -8 -.53 1,491 1,508 1,491 135,821 203,350,179
SG글로벌 (001380) 1,922 32 1.69 1,890 1,930 1,876 518,134 988,089,855
KG케미칼 (001390) 3,865 80 2.11 3,785 3,870 3,750 93,103 355,113,019
태원물산 (001420) 3,665 135 3.82 3,580 3,665 3,510 1,835 6,480,030
세아베스틸지주 (001430) 16,230 440 2.79 15,750 16,350 15,710 73,766 1,187,687,900
대한전선 (001440) 11,470 210 1.87 11,250 11,470 11,220 447,544 5,097,609,840
현대해상 (001450) 20,550 -100 -.48 20,650 20,700 20,400 236,951 4,867,318,900
BYC (001460) 26,700 400 1.52 26,700 26,700 26,100 1,700 44,963,800
BYC우 (001465) 13,030 490 3.91 12,540 13,260 12,310 19,082 244,477,510
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,540 40 .73 5,490 5,540 5,450 61,541 338,618,565
SK증권 (001510) 453 2 .44 451 454 449 201,802 91,163,812
SK증권우 (001515) 1,785 37 2.12 1,731 1,785 1,720 13,959 24,675,463
동양 (001520) 551 6 1.1 545 551 542 182,341 99,676,424
동양우 (001525) 4,145 515 14.19 3,750 4,385 3,700 28,546 121,102,675
동양2우B (001527) 8,780 1460 19.95 7,320 8,980 7,320 11,875 99,256,520
DI동일 (001530) 42,400 -100 -.24 41,600 42,600 41,600 32,355 1,369,539,000
조비 (001550) 11,320 270 2.44 11,030 11,470 11,030 64,089 722,182,575
제일연마 (001560) 8,520 60 .71 8,410 8,530 8,410 6,219 52,648,560
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 509 3 .59 511 511 506 27,213 13,826,522
종근당홀딩스 (001630) 44,550 400 .91 43,700 45,200 43,700 4,249 190,138,525
대상 (001680) 23,800 0 0 23,900 24,000 23,450 128,726 3,056,134,125
대상우 (001685) 17,080 100 .59 16,980 17,090 16,970 4,316 73,545,095
신영증권 (001720) 76,600 900 1.19 76,200 76,600 75,300 1,160 88,175,200
SK네트웍스 (001740) 4,095 50 1.24 4,035 4,105 4,035 86,248 351,602,679
한양증권 (001750) 12,120 10 .08 12,000 12,120 12,000 6,528 78,682,765
한양증권우 (001755) 13,150 -100 -.75 13,200 13,200 13,010 358 4,683,900
SHD (001770) 15,490 510 3.4 14,980 15,570 14,980 4,497 68,289,160
알루코 (001780) 2,110 0 0 2,085 2,120 2,085 185,746 390,275,220
대한제당 (001790) 3,610 -275 -7.08 4,135 4,500 3,605 84,373,896 351,596,341,477
대한제당우 (001795) 3,625 260 7.73 4,340 4,370 3,625 11,672,003 48,629,030,931
오리온홀딩스 (001800) 16,580 -160 -.96 16,890 16,890 16,520 91,123 1,514,684,160
삼화콘덴서 (001820) 25,100 250 1.01 24,650 25,250 24,200 51,844 1,279,655,550
KISCO홀딩스 (001940) 19,840 140 .71 19,700 19,900 19,510 11,614 229,857,015
코오롱 (002020) 23,800 -150 -.63 23,400 24,150 23,150 70,093 1,662,701,675
코오롱우 (002025) 14,470 70 .49 14,300 14,590 14,300 984 14,267,140
아세아 (002030) 264,000 -1500 -.56 264,500 265,500 260,000 1,538 403,976,000
비비안 (002070) 938 -38 -3.89 970 984 908 708,792 660,244,282
경농 (002100) 9,060 130 1.46 8,900 9,070 8,900 31,584 284,740,145
고려산업 (002140) 2,880 -70 -2.37 2,915 2,955 2,875 354,413 1,030,076,241
도화엔지니어링 (002150) 6,410 -50 -.77 6,430 6,470 6,380 19,470 124,884,330
삼양통상 (002170) 46,850 150 .32 46,850 47,600 46,800 2,389 112,497,500
한국수출포장 (002200) 2,695 -5 -.19 2,705 2,710 2,660 6,736 18,091,252
동성제약 (002210) 4,345 385 9.72 4,085 4,500 4,050 855,757 3,715,472,947
한일철강 (002220) 1,953 -57 -2.84 2,045 2,045 1,924 81,455 159,745,052
고려제강 (002240) 17,020 30 .18 17,150 17,190 16,960 3,440 58,595,450
아세아제지 (002310) 6,870 -100 -1.43 6,960 6,980 6,850 183,085 1,257,431,820
한진 (002320) 18,650 60 .32 18,680 18,680 18,370 4,544 84,055,610
넥센타이어 (002350) 5,150 80 1.58 5,070 5,180 5,070 35,467 182,244,775
넥센타이어1우B (002355) 2,630 5 .19 2,635 2,640 2,615 14,124 37,119,250
SH에너지화학 (002360) 454 -2 -.44 451 460 450 114,249 51,815,995
KCC (002380) 242,000 4000 1.68 240,000 244,000 238,000 13,790 3,332,852,750
한독 (002390) 11,370 100 .89 11,290 11,370 11,250 10,295 116,698,225
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,010 -20 -.4 5,030 5,030 4,905 4,180 20,692,780
삼익악기 (002450) 1,212 -29 -2.34 1,235 1,241 1,204 330,073 401,228,074
HS화성 (002460) 9,500 20 .21 9,480 9,540 9,360 15,564 146,787,030
조흥 (002600) 155,900 1700 1.1 153,400 157,000 153,400 22 3,404,400
제일파마홀딩스 (002620) 7,900 60 .77 7,970 8,160 7,830 18,143 144,910,500
오리엔트바이오 (002630) 1,704 -82 -4.59 1,800 1,839 1,672 6,312,139 10,813,410,676
동일제강 (002690) 1,282 12 .94 1,294 1,294 1,230 27,678 35,038,036
신일전자 (002700) 1,533 20 1.32 1,506 1,539 1,506 309,517 473,532,530
TCC스틸 (002710) 20,600 550 2.74 20,000 20,600 19,800 49,816 1,014,303,640
국제약품 (002720) 4,675 65 1.41 4,570 4,685 4,570 50,260 233,767,055
보락 (002760) 1,104 19 1.75 1,110 1,110 1,085 240,112 263,159,647
진흥기업 (002780) 703 10 1.44 699 704 694 327,173 228,972,131
진흥기업우B (002785) 3,400 145 4.45 3,270 3,400 3,100 5,470 17,724,770
진흥기업2우B (002787) 9,490 -460 -4.62 9,840 9,880 9,490 1,023 9,828,180
아모레G (002790) 21,400 400 1.9 21,000 21,500 20,900 140,884 3,007,820,875
아모레G우 (002795) 8,990 150 1.7 8,830 8,990 8,830 9,177 81,955,840
아모레G3우(전환) (00279K) 17,330 110 .64 17,220 17,380 17,220 8,039 139,034,680
삼영무역 (002810) 13,300 50 .38 13,150 13,320 13,150 5,721 75,812,580
SUN&L (002820) 2,930 115 4.09 2,795 2,980 2,780 13,223 37,494,870
미원상사 (002840) 189,500 5200 2.82 184,300 190,000 184,300 1,159 216,525,100
신풍 (002870) 1,179 -25 -2.08 1,204 1,232 1,115 402,571 468,127,942
대유에이텍 (002880) 947 10 1.07 929 949 918 57,866 54,000,480
TYM (002900) 4,350 -20 -.46 4,335 4,420 4,305 40,284 175,387,680
유성기업 (002920) 1,865 8 .43 1,857 1,866 1,846 20,521 38,047,177
한국쉘석유 (002960) 334,500 1000 .3 335,000 335,000 333,000 2,003 669,815,500
금호건설 (002990) 2,645 15 .57 2,650 2,675 2,635 31,379 83,160,750
금호건설우 (002995) 11,040 -60 -.54 11,170 11,170 11,000 619 6,832,840
부광약품 (003000) 3,875 55 1.44 3,795 3,915 3,795 44,577 171,284,412
혜인 (003010) 5,040 45 .9 4,995 5,060 4,975 40,123 202,122,350
세아제강지주 (003030) 228,500 0 0 230,500 231,000 219,500 16,319 3,688,518,250
에이프로젠바이오로직스 (003060) 720 -4 -.55 724 735 711 194,637 139,553,107
코오롱글로벌 (003070) 8,440 10 .12 8,500 8,910 8,400 43,987 375,427,240
코오롱글로벌우 (003075) 14,370 -130 -.9 14,370 14,370 14,300 1,490 21,361,960
성보화학 (003080) 2,495 15 .6 2,480 2,495 2,470 33,691 83,605,330
대웅 (003090) 19,780 30 .15 20,150 20,150 19,690 19,624 389,332,300
일성아이에스 (003120) 15,280 80 .53 15,200 15,420 15,080 20,123 307,121,985
디아이 (003160) 13,400 390 3 12,850 13,460 12,840 263,494 3,483,930,605
일신방직 (003200) 8,260 170 2.1 8,090 8,270 8,060 28,595 232,884,320
대원제약 (003220) 13,350 10 .07 13,410 13,410 13,210 6,625 88,274,610
삼양식품 (003230) 936,000 4000 .43 942,000 943,000 929,000 29,324 27,408,903,500
태광산업 (003240) 665,000 -12000 -1.77 677,000 677,000 656,000 933 619,634,000
흥아해운 (003280) 1,625 23 1.44 1,603 1,629 1,599 794,028 1,279,816,008
한일홀딩스 (003300) 13,800 0 0 13,800 13,890 13,730 6,718 92,740,485
한국화장품제조 (003350) 53,100 800 1.53 53,000 54,000 52,500 61,322 3,267,104,300
유화증권 (003460) 2,320 0 0 2,320 2,320 2,310 4,681 10,839,855
유화증권우 (003465) 2,395 85 3.68 2,365 2,410 2,340 511 1,227,260
유안타증권 (003470) 2,660 20 .76 2,655 2,670 2,635 139,426 369,667,945
유안타증권우 (003475) 2,850 25 .88 2,835 2,850 2,815 19,879 56,351,260
한진중공업홀딩스 (003480) 3,960 80 2.06 3,880 4,020 3,880 87,712 347,464,289
대한항공 (003490) 20,250 100 .5 20,300 20,450 20,200 713,893 14,486,173,025
대한항공우 (003495) 21,400 100 .47 21,500 21,550 21,100 1,440 30,709,550
영진약품 (003520) 2,010 25 1.26 1,990 2,025 1,981 124,997 250,022,351
한화투자증권 (003530) 3,175 0 0 3,155 3,200 3,155 133,979 425,690,992
한화투자증권우 (003535) 5,800 110 1.93 5,700 5,870 5,700 11,851 68,789,230
대신증권 (003540) 16,790 -60 -.36 16,840 16,840 16,630 51,552 862,322,735
대신증권우 (003545) 15,890 10 .06 15,880 15,920 15,790 29,990 475,491,385
대신증권2우B (003547) 15,210 0 0 15,190 15,230 15,180 25,818 392,456,005
LG (003550) 63,000 300 .48 63,000 63,100 62,200 73,937 4,646,889,150
LG우 (003555) 53,800 200 .37 53,900 54,000 53,400 1,344 72,097,150
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 34,600 1250 3.75 34,000 35,300 32,850 143,399 4,931,488,525
HLB글로벌 (003580) 3,055 55 1.83 3,025 3,110 3,025 51,378 157,308,635
방림 (003610) 3,805 50 1.33 3,780 3,820 3,745 67,413 255,191,025
KG모빌리티 (003620) 3,260 0 0 0 0 0 0 0
미창석유 (003650) 102,500 1000 .99 102,500 103,000 100,400 513 52,033,000
포스코퓨처엠 (003670) 125,400 600 .48 123,600 126,600 123,000 161,713 20,247,732,200
한성기업 (003680) 5,060 20 .4 5,000 5,060 4,965 21,367 107,422,875
코리안리 (003690) 7,810 20 .26 7,800 7,850 7,730 116,455 905,777,955
삼영 (003720) 4,000 0 0 3,970 4,050 3,965 86,918 348,017,420
진양산업 (003780) 5,580 -10 -.18 5,570 5,650 5,510 495,265 2,765,560,155
대한화섬 (003830) 109,700 400 .37 110,300 110,300 108,500 214 23,263,400
보령 (003850) 8,490 120 1.43 8,470 8,510 8,390 32,984 279,410,830
남양유업 (003920) 72,200 600 .84 71,600 72,300 70,900 8,677 622,180,300
남양유업우 (003925) 36,600 450 1.24 35,400 36,650 35,400 1,131 40,902,750
사조대림 (003960) 38,150 -250 -.65 38,100 38,500 38,100 6,336 242,651,575
롯데정밀화학 (004000) 33,200 500 1.53 32,950 33,450 32,550 37,007 1,226,224,300
현대제철 (004020) 22,900 0 0 22,900 23,100 22,650 364,326 8,341,597,325
SG세계물산 (004060) 329 6 1.86 323 329 321 580,759 189,828,505
신흥 (004080) 14,600 -150 -1.02 14,700 14,800 14,550 2,275 33,259,380
한국석유 (004090) 12,120 390 3.32 11,930 12,540 11,800 122,168 1,484,113,935
태양금속 (004100) 4,005 -345 -7.93 4,350 4,370 3,920 2,864,896 11,655,830,685
태양금속우 (004105) 5,850 -630 -9.72 6,400 6,470 5,630 408,154 2,423,319,245
동방 (004140) 2,515 50 2.03 2,560 2,770 2,475 8,505,153 21,979,079,952
한솔홀딩스 (004150) 2,400 0 0 2,400 2,415 2,375 10,138 24,303,465
신세계 (004170) 145,300 -700 -.48 148,400 148,400 143,400 19,913 2,904,308,500
NPC (004250) 3,990 0 0 3,990 4,010 3,980 5,582 22,288,605
NPC우 (004255) 2,350 -10 -.42 2,380 2,380 2,340 14,104 33,095,735
남성 (004270) 1,081 -3 -.28 1,077 1,084 1,070 8,169 8,817,480
현대약품 (004310) 3,355 65 1.98 3,290 3,370 3,285 37,277 124,634,308
세방 (004360) 11,140 -20 -.18 11,160 11,200 11,030 6,020 66,898,640
세방우 (004365) 7,450 60 .81 7,390 7,570 7,310 37,076 274,705,170
농심 (004370) 410,000 0 0 414,500 416,500 406,000 19,084 7,807,802,750
삼익THK (004380) 10,160 260 2.63 9,860 10,230 9,830 68,160 686,684,860
서울식품 (004410) 163 -18 -9.94 185 186 154 95,050,834 16,075,555,052
서울식품우 (004415) 1,513 213 16.38 1,500 1,685 1,400 674,908 1,065,713,433
송원산업 (004430) 11,330 110 .98 11,220 11,360 11,210 9,784 110,371,600
삼일씨엔에스 (004440) 4,030 100 2.54 3,890 4,080 3,890 14,940 59,618,475
삼화왕관 (004450) 30,800 0 0 30,800 30,800 30,800 356 10,964,800
세방전지 (004490) 65,500 200 .31 65,000 66,200 64,900 21,300 1,397,164,000
깨끗한나라 (004540) 2,515 -15 -.59 2,550 2,585 2,500 216,859 547,211,285
깨끗한나라우 (004545) 14,170 -240 -1.67 13,810 14,180 13,520 4,876 67,041,250
현대비앤지스틸 (004560) 12,330 -130 -1.04 12,600 12,700 12,140 78,324 968,753,060
삼천리 (004690) 88,400 100 .11 88,300 88,600 87,900 1,662 146,679,750
조광피혁 (004700) 51,600 100 .19 51,000 51,600 51,000 104 5,349,600
한솔테크닉스 (004710) 4,070 65 1.62 4,010 4,070 3,995 51,270 206,391,566
팜젠사이언스 (004720) 4,085 135 3.42 3,950 4,410 3,930 870,842 3,641,873,828
써니전자 (004770) 2,295 0 0 2,295 2,315 2,230 1,669,492 3,795,302,216
효성 (004800) 49,800 600 1.22 49,200 49,850 48,750 4,028 198,958,100
덕성 (004830) 6,610 -140 -2.07 6,750 6,810 6,430 503,100 3,313,996,675
덕성우 (004835) 10,000 0 0 10,000 10,300 9,850 31,883 317,440,730
DRB동일 (004840) 4,210 35 .84 4,175 4,210 4,080 8,161 33,972,835
티웨이홀딩스 (004870) 660 0 0 652 669 652 323,153 214,208,391
동일산업 (004890) 41,400 -100 -.24 41,150 41,400 40,650 1,251 51,324,700
조광페인트 (004910) 5,590 10 .18 5,680 5,680 5,520 21,640 120,659,000
씨아이테크 (004920) 1,125 96 9.33 1,031 1,139 1,027 215,501 238,603,773
한신공영 (004960) 6,680 170 2.61 6,510 6,720 6,500 16,477 109,758,825
신라교역 (004970) 8,970 90 1.01 8,880 8,970 8,880 5,904 52,825,490
성신양회 (004980) 7,620 -190 -2.43 7,900 8,150 7,380 264,407 2,024,191,635
성신양회우 (004985) 11,310 -680 -5.67 11,810 11,810 11,120 32,687 366,803,480
롯데지주 (004990) 20,950 -100 -.48 21,200 21,250 20,850 36,228 762,089,725
롯데지주우 (00499K) 24,850 -900 -3.5 25,200 25,700 24,850 662 16,530,250
휴스틸 (005010) 5,270 0 0 5,340 5,340 5,180 761,410 3,993,556,160
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 38,900 200 .52 37,950 39,800 37,900 155,624 6,026,716,875
SGC에너지 (005090) 22,400 250 1.13 22,050 22,500 21,950 9,486 211,059,400
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 96,200 800 .84 96,900 97,500 95,200 56,073 5,381,294,421
녹십자홀딩스 (005250) 13,380 480 3.72 12,900 13,400 12,790 71,646 949,748,185
녹십자홀딩스2우 (005257) 21,400 100 .47 21,650 21,650 21,200 238 5,082,800
롯데칠성 (005300) 107,200 300 .28 108,300 108,300 106,200 6,420 686,447,000
롯데칠성우 (005305) 62,000 200 .32 61,800 62,100 61,300 956 58,949,150
온타이드 (005320) 441 -2 -.45 443 456 438 104,491 46,445,476
모나미 (005360) 2,030 0 0 2,030 2,035 1,999 17,534 35,352,516
현대차 (005380) 181,700 0 0 182,600 184,600 181,500 522,233 95,459,149,450
현대차우 (005385) 139,100 800 .58 138,400 140,100 138,400 44,788 6,241,842,550
현대차2우B (005387) 139,800 900 .65 138,900 140,800 138,900 84,176 11,795,964,900
현대차3우B (005389) 139,300 1000 .72 138,800 140,000 138,400 3,829 533,383,800
신성통상 (005390) 2,100 0 0 2,115 2,115 2,055 120,539 250,565,355
코스모화학 (005420) 14,620 140 .97 14,490 14,930 14,320 71,394 1,043,853,480
한국공항 (005430) 46,200 1050 2.33 45,200 46,300 45,000 7,149 325,980,175
현대지에프홀딩스 (005440) 5,200 40 .78 5,230 5,230 5,150 40,948 212,377,720
POSCO홀딩스 (005490) 254,000 500 .2 253,000 256,500 251,500 164,400 41,719,399,750
삼진제약 (005500) 17,580 120 .69 17,460 17,580 17,400 8,463 147,709,360
SPC삼립 (005610) 63,300 -600 -.94 64,700 65,300 63,100 23,265 1,491,354,750
삼영전자 (005680) 10,250 -40 -.39 10,290 10,290 10,080 4,834 49,295,300
파미셀 (005690) 9,440 350 3.85 8,950 9,470 8,950 517,733 4,796,901,070
넥센 (005720) 4,515 15 .33 4,525 4,575 4,490 11,203 50,554,575
넥센우 (005725) 3,250 -15 -.46 3,260 3,260 3,250 1,661 5,398,430
크라운해태홀딩스 (005740) 5,690 -60 -1.04 5,760 5,820 5,670 44,893 257,537,495
크라운해태홀딩스우 (005745) 11,000 450 4.27 10,220 11,300 10,040 70,272 744,483,180
대림바스 (005750) 4,060 35 .87 4,025 4,065 3,980 12,385 50,188,980
신영와코루 (005800) 10,170 170 1.7 9,990 10,240 9,950 6,184 62,610,740
풍산홀딩스 (005810) 27,350 200 .74 27,100 27,650 27,000 12,029 329,770,050
원림 (005820) 13,860 120 .87 13,750 13,860 13,740 3,656 50,413,720
DB손해보험 (005830) 84,500 -600 -.71 85,000 86,300 84,100 147,362 12,459,122,550
에스엘 (005850) 30,600 450 1.49 30,400 30,800 30,050 74,748 2,281,777,275
휴니드 (005870) 8,490 290 3.54 8,370 8,900 8,270 1,337,295 11,466,689,765
대한해운 (005880) 1,548 2 .13 1,533 1,556 1,532 718,151 1,107,575,992
삼성전자 (005930) 55,100 400 .73 54,700 55,300 54,500 10,867,069 597,524,532,250
삼성전자우 (005935) 45,600 -50 -.11 45,500 45,850 45,450 767,344 35,054,891,150
NH투자증권 (005940) 13,160 -50 -.38 13,230 13,300 13,100 286,253 3,768,553,930
NH투자증권우 (005945) 12,670 0 0 12,670 12,750 12,600 27,336 346,006,845
이수화학 (005950) 5,570 110 2.01 5,460 5,570 5,390 12,997 71,545,970
동부건설 (005960) 3,615 15 .42 3,600 3,645 3,570 5,688 20,543,450
동부건설우 (005965) 19,140 40 .21 19,150 19,150 18,450 243 4,550,020
동원산업 (006040) 42,700 500 1.18 41,750 44,600 41,050 166,986 7,258,489,650
화승인더 (006060) 4,770 -20 -.42 4,785 4,785 4,725 30,479 144,641,420
사조오양 (006090) 8,430 70 .84 8,360 8,470 8,300 13,249 110,779,585
삼아알미늄 (006110) 23,700 0 0 23,900 24,350 23,350 17,198 407,928,000
SK디스커버리 (006120) 40,400 650 1.64 39,650 40,500 39,650 23,934 965,207,350
SK디스커버리우 (006125) 33,300 500 1.52 32,800 33,450 32,700 2,433 80,649,900
한국전자홀딩스 (006200) 667 21 3.25 646 678 646 51,989 34,343,318
제주은행 (006220) 8,630 840 10.78 7,900 8,680 7,850 792,938 6,655,092,120
LS (006260) 125,000 2000 1.63 121,500 127,200 121,500 237,444 29,691,188,550
녹십자 (006280) 119,400 1900 1.62 117,200 119,700 117,200 17,650 2,094,896,000
대원전선 (006340) 2,720 40 1.49 2,650 2,725 2,650 753,421 2,034,863,566
대원전선우 (006345) 3,655 25 .69 3,680 3,690 3,575 38,707 140,161,602
GS건설 (006360) 16,440 -110 -.66 16,630 16,630 16,340 354,407 5,818,396,680
대구백화점 (006370) 8,230 240 3 7,990 8,270 7,990 30,042 245,378,040
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,450 600 4.04 14,840 15,550 14,840 53,483 819,506,440
삼성SDI (006400) 180,900 3900 2.2 178,000 182,700 177,000 246,328 44,303,874,300
삼성SDI우 (006405) 101,400 -100 -.1 101,500 102,000 100,400 3,736 378,494,250
인스코비 (006490) 1,419 -41 -2.81 1,460 1,460 1,374 855,533 1,207,561,590
대림통상 (006570) 2,380 55 2.37 2,345 2,410 2,335 7,482 17,699,422
대한유화 (006650) 86,100 -300 -.35 86,200 87,600 84,700 20,498 1,755,089,400
삼성공조 (006660) 14,840 180 1.23 14,600 14,860 14,550 120,911 1,783,940,465
영풍제지 (006740) 941 0 0 947 948 933 70,822 66,671,024
미래에셋증권 (006800) 9,360 0 0 9,410 9,470 9,330 268,241 2,519,053,945
미래에셋증권우 (006805) 4,480 30 .67 4,450 4,500 4,450 10,748 48,061,462
미래에셋증권2우B (00680K) 4,115 0 0 4,115 4,145 4,115 92,331 381,189,627
AK홀딩스 (006840) 10,190 0 0 10,190 10,380 10,070 8,663 88,288,910
신송홀딩스 (006880) 7,240 -180 -2.43 7,390 8,100 7,110 1,269,571 9,544,036,115
태경케미컬 (006890) 11,820 -40 -.34 11,780 11,860 11,720 26,950 317,450,575
우성 (006980) 15,680 -130 -.82 15,810 15,890 15,610 1,993 31,327,380
GS리테일 (007070) 14,210 -30 -.21 14,230 14,280 14,120 69,034 982,311,770
일신석재 (007110) 2,255 10 .45 2,240 2,265 2,190 2,678,836 5,975,853,633
미래아이앤지 (007120) 954 14 1.49 962 962 944 51,241 48,902,344
사조산업 (007160) 34,050 150 .44 33,950 34,300 33,650 4,329 147,312,300
벽산 (007210) 2,270 25 1.11 2,230 2,300 2,230 150,672 340,444,377
한국특강 (007280) 1,887 6 .32 1,881 1,900 1,865 50,787 95,506,403
오뚜기 (007310) 402,500 -1500 -.37 408,000 408,000 400,000 2,073 838,236,500
DN오토모티브 (007340) 22,900 -1250 -5.18 23,350 23,800 22,650 127,364 2,951,728,725
에이프로젠 (007460) 765 -3 -.39 770 778 753 1,091,588 831,356,869
샘표 (007540) 42,800 -400 -.93 43,000 44,000 42,300 7,012 299,991,850
일양약품 (007570) 10,370 100 .97 10,190 10,420 10,160 22,825 236,476,485
일양약품우 (007575) 10,490 70 .67 10,430 10,490 10,410 258 2,693,340
동방아그로 (007590) 6,090 0 0 6,100 6,100 6,060 1,888 11,479,400
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 32,900 1750 5.62 30,850 32,900 30,800 824,789 26,419,447,175
국도화학 (007690) 29,750 450 1.54 29,350 29,850 29,350 2,269 67,142,350
F&F홀딩스 (007700) 11,780 120 1.03 11,770 11,780 11,630 2,559 29,972,780
코리아써키트 (007810) 10,020 130 1.31 9,750 10,170 9,750 25,438 253,524,330
코리아써우 (007815) 5,860 90 1.56 5,750 5,870 5,750 110 643,970
코리아써키트2우B (00781K) 5,400 30 .56 5,390 5,410 5,210 239 1,247,040
서연 (007860) 7,030 60 .86 6,950 7,310 6,890 101,756 711,949,660
TP (007980) 1,361 4 .29 1,357 1,366 1,330 83,754 113,458,861
사조동아원 (008040) 1,087 2 .18 1,079 1,100 1,079 830,456 908,296,826
대덕 (008060) 7,720 110 1.45 7,600 7,730 7,520 175,943 1,351,452,745
대덕1우 (00806K) 7,890 320 4.23 7,790 7,890 7,600 16,436 128,419,705
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,750 190 3.42 5,610 5,760 5,610 59,013 336,678,140
NI스틸 (008260) 3,310 15 .46 3,295 3,350 3,295 26,734 88,512,065
남선알미늄 (008350) 1,380 31 2.3 1,377 1,392 1,346 1,067,206 1,467,162,288
남선알미우 (008355) 15,300 200 1.32 15,300 15,380 15,000 1,050 15,987,010
문배철강 (008420) 2,500 -20 -.79 2,520 2,545 2,465 155,101 388,311,835
서흥 (008490) 13,660 130 .96 13,520 13,770 13,440 17,100 232,985,640
일정실업 (008500) 11,700 400 3.54 11,300 11,780 11,260 2,803 32,181,920
윌비스 (008600) 778 37 4.99 741 815 730 2,935,216 2,263,496,671
아남전자 (008700) 1,415 -1 -.07 1,416 1,430 1,389 389,052 548,400,306
율촌화학 (008730) 28,000 1200 4.48 26,750 28,300 26,700 66,405 1,840,515,000
호텔신라 (008770) 38,150 -350 -.91 38,400 38,800 38,000 127,072 4,865,690,375
호텔신라우 (008775) 30,700 400 1.32 30,500 31,450 30,050 6,329 193,867,600
금비 (008870) 54,000 200 .37 53,800 54,300 53,100 2,034 109,189,150
한미사이언스 (008930) 27,950 -50 -.18 27,650 28,150 27,650 36,661 1,024,364,850
동양철관 (008970) 1,795 41 2.34 1,762 1,859 1,720 99,062,856 178,398,771,684
KCTC (009070) 3,915 40 1.03 3,895 4,000 3,860 155,567 611,091,614
경인전자 (009140) 19,350 150 .78 19,070 19,500 19,050 5,270 101,332,980
삼성전기 (009150) 120,800 200 .17 120,200 121,600 119,400 201,221 24,299,829,300
삼성전기우 (009155) 54,600 300 .55 54,300 56,300 54,100 3,750 204,842,350
SIMPAC (009160) 3,865 40 1.05 3,830 3,875 3,815 61,377 235,706,422
한솔로지스틱스 (009180) 2,155 50 2.38 2,115 2,160 2,110 41,175 88,178,384
대양금속 (009190) 1,640 -56 -3.3 1,656 1,696 1,610 426,643 700,782,564
무림페이퍼 (009200) 2,065 5 .24 2,060 2,075 2,055 73,782 152,189,947
한샘 (009240) 38,500 -150 -.39 38,850 38,850 38,050 22,333 856,886,775
신원 (009270) 1,525 36 2.42 1,489 1,526 1,488 837,894 1,266,753,021
광동제약 (009290) 5,360 40 .75 5,340 5,380 5,280 5,350 28,590,360
참엔지니어링 (009310) 283 0 0 0 0 0 0 0
아진전자부품 (009320) 1,010 1 .1 1,003 1,028 997 37,126 37,454,509
태영건설 (009410) 2,530 35 1.4 2,475 2,580 2,475 141,075 356,705,781
태영건설우 (009415) 5,040 475 10.41 4,585 5,200 4,585 46,705 234,242,400
한올바이오파마 (009420) 27,500 350 1.29 27,150 27,600 27,000 172,678 4,720,542,700
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 69,600 1600 2.35 67,800 69,900 66,800 28,312 1,939,172,100
한창제지 (009460) 788 -7 -.88 795 795 768 262,764 205,845,548
삼화전기 (009470) 28,050 550 2 27,300 28,200 27,150 46,098 1,278,162,350
HD한국조선해양 (009540) 230,000 4000 1.77 226,000 231,000 225,000 169,471 38,802,525,000
무림P&P (009580) 2,965 30 1.02 2,920 2,965 2,900 109,038 320,303,915
모토닉 (009680) 9,340 70 .76 9,270 9,340 9,250 26,052 242,456,210
삼정펄프 (009770) 26,050 150 .58 25,550 26,100 25,550 866 22,393,800
플레이그램 (009810) 313 1 .32 315 320 308 178,858 56,063,266
한화솔루션 (009830) 22,100 2100 10.5 20,650 22,550 20,350 6,648,754 146,224,948,125
한화솔루션우 (009835) 19,780 1680 9.28 18,530 22,900 18,530 352,113 7,398,799,820
명신산업 (009900) 7,700 40 .52 7,550 7,760 7,550 51,069 392,673,350
영원무역홀딩스 (009970) 90,400 -100 -.11 92,100 92,100 89,600 5,030 454,753,600
한국내화 (010040) 2,325 30 1.31 2,270 2,330 2,270 49,747 115,316,190
OCI홀딩스 (010060) 68,700 9300 15.66 67,700 70,500 63,700 539,051 36,483,905,850
한국무브넥스 (010100) 4,050 45 1.12 3,985 4,075 3,985 90,765 365,944,156
LS ELECTRIC (010120) 181,700 10300 6.01 169,900 184,000 167,500 368,767 65,757,284,550
고려아연 (010130) 690,000 -1000 -.14 691,000 698,000 683,000 7,972 5,498,655,000
삼성중공업 (010140) 14,900 410 2.83 14,570 14,900 14,560 6,465,940 95,508,900,420
우진아이엔에스 (010400) 2,570 -135 -4.99 2,705 2,790 2,540 63,801 165,434,230
한솔PNS (010420) 1,890 0 0 1,890 1,891 1,889 48,163 90,991,033
에스엠벡셀 (010580) 1,171 3 .26 1,185 1,200 1,142 113,552 132,602,329
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 135,000 3100 2.35 132,900 135,500 131,100 305,130 40,963,096,150
진양폴리 (010640) 4,115 10 .24 4,105 4,145 4,040 211,445 866,399,600
화천기계 (010660) 4,395 310 7.59 4,085 4,400 4,085 791,043 3,375,078,311
화신 (010690) 7,640 70 .92 7,600 7,650 7,495 103,783 787,223,295
평화홀딩스 (010770) 9,950 -790 -7.36 10,430 10,490 9,450 1,573,323 15,650,170,090
아이에스동서 (010780) 17,380 60 .35 17,320 17,400 17,220 10,707 185,345,195
퍼스텍 (010820) 3,610 65 1.83 3,625 3,775 3,560 1,343,655 4,889,152,416
S-Oil (010950) 51,400 500 .98 51,500 51,700 50,900 142,039 7,270,736,800
S-Oil우 (010955) 34,450 -100 -.29 34,550 34,700 34,250 11,640 400,967,200
삼호개발 (010960) 3,030 5 .17 3,030 3,035 3,010 10,417 31,510,914
진원생명과학 (011000) 2,040 0 0 2,040 2,050 1,993 109,227 222,092,662
LG이노텍 (011070) 137,800 600 .44 135,500 138,900 135,300 85,484 11,752,188,200
에넥스 (011090) 835 2 .24 834 867 765 803,682 655,129,965
CJ씨푸드 (011150) 3,295 55 1.7 3,250 3,370 3,235 953,726 3,156,244,711
CJ씨푸드1우 (011155) 20,200 -200 -.98 20,400 21,900 19,630 19,339 395,195,130
롯데케미칼 (011170) 59,300 -900 -1.5 60,000 60,600 58,800 87,731 5,210,932,600
HMM (011200) 19,270 -170 -.87 19,430 19,520 19,140 675,651 13,011,476,600
현대위아 (011210) 42,000 700 1.69 41,500 42,350 41,000 68,841 2,872,968,775
삼화전자 (011230) 4,390 445 11.28 3,945 4,500 3,900 454,924 1,937,371,119
태림포장 (011280) 2,130 10 .47 2,120 2,140 2,095 87,899 185,953,134
성안머티리얼스 (011300) 521 -5 -.95 528 532 476 564,857 290,127,088
유니켐 (011330) 1,728 -2 -.12 1,730 1,745 1,664 398,583 676,754,453
부산산업 (011390) 83,500 800 .97 82,200 83,800 81,600 13,932 1,156,002,550
갤럭시아에스엠 (011420) 2,575 -20 -.77 2,530 2,605 2,500 4,991,378 12,763,872,298
한농화성 (011500) 15,000 370 2.53 14,420 15,010 14,420 57,572 852,065,860
와이투솔루션 (011690) 2,335 175 8.1 2,160 2,365 2,160 223,944 509,328,407
한신기계 (011700) 2,805 80 2.94 2,700 2,820 2,700 76,350 212,968,693
현대코퍼레이션 (011760) 21,100 150 .72 21,050 21,300 20,800 13,262 278,315,150
금호석유 (011780) 113,200 -2600 -2.25 116,900 116,900 112,200 71,424 8,095,201,450
금호석유우 (011785) 52,400 100 .19 52,300 52,600 51,700 3,766 196,205,100
SKC (011790) 97,900 1600 1.66 96,300 98,400 96,100 111,359 10,820,654,550
STX (011810) 3,490 20 .58 3,495 3,510 3,450 27,981 97,456,568
신성이엔지 (011930) 1,339 58 4.53 1,300 1,458 1,300 20,816,904 28,846,992,652
DB (012030) 1,235 -9 -.72 1,229 1,245 1,216 146,727 180,124,993
영흥 (012160) 392 1 .26 391 393 389 78,508 30,687,098
아센디오 (012170) 4,530 180 4.14 4,335 4,760 4,300 133,790 612,984,595
계양전기 (012200) 1,450 30 2.11 1,408 1,450 1,408 12,734 18,203,264
계양전기우 (012205) 3,460 115 3.44 3,345 3,480 3,335 3,330 11,242,005
영화금속 (012280) 879 -6 -.68 884 885 866 70,496 61,781,870
경동인베스트 (012320) 56,700 100 .18 56,400 57,000 55,900 2,616 148,135,400
현대모비스 (012330) 238,500 -1000 -.42 238,000 241,500 235,000 103,479 24,751,443,250
한화에어로스페이스 (012450) 816,000 28000 3.55 790,000 816,000 781,000 325,239 259,904,194,500
더존비즈온 (012510) 64,900 4100 6.74 60,900 66,000 60,600 415,819 26,586,437,550
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,260 65 2.03 3,195 3,310 3,195 172,737 566,758,367
HDC (012630) 17,840 0 0 17,840 17,970 17,340 136,351 2,422,002,195
모나리자 (012690) 2,930 5 .17 2,940 2,965 2,915 123,650 363,706,073
에스원 (012750) 63,200 100 .16 63,900 63,900 61,850 25,841 1,623,160,050
대창 (012800) 1,327 6 .45 1,320 1,336 1,320 452,592 600,746,834
세우글로벌 (013000) 1,422 -7 -.49 1,444 1,450 1,401 176,118 249,777,234
일성건설 (013360) 3,515 -165 -4.48 3,765 3,765 3,435 1,270,904 4,508,774,328
화승코퍼레이션 (013520) 1,699 7 .41 1,692 1,713 1,681 59,510 100,728,881
디와이 (013570) 3,755 10 .27 3,715 3,755 3,675 11,789 44,052,933
계룡건설 (013580) 18,550 -3100 -14.32 21,600 23,000 17,300 3,748,056 72,499,340,230
까뮤이앤씨 (013700) 1,206 3 .25 1,203 1,225 1,190 99,657 120,444,069
지엠비코리아 (013870) 3,935 80 2.08 3,900 3,950 3,855 30,398 119,133,662
지누스 (013890) 17,840 430 2.47 17,310 17,910 17,310 54,452 964,871,560
한익스프레스 (014130) 3,505 25 .72 3,480 3,505 3,420 15,016 52,349,905
대영포장 (014160) 1,690 -6 -.35 1,685 1,703 1,610 4,887,579 8,108,682,877
금강공업 (014280) 4,670 115 2.52 4,555 4,925 4,555 2,389,573 11,335,763,174
금강공업우 (014285) 7,040 170 2.47 7,010 7,100 6,900 3,604 25,344,560
영보화학 (014440) 4,740 -280 -5.58 4,970 5,460 4,590 550,922 2,668,843,997
극동유화 (014530) 3,395 -5 -.15 3,400 3,415 3,380 76,211 258,434,502
태경비케이 (014580) 4,700 65 1.4 4,685 4,735 4,620 116,926 545,743,173
한솔케미칼 (014680) 110,800 -100 -.09 110,400 112,000 109,300 38,092 4,203,165,200
사조씨푸드 (014710) 6,050 -400 -6.2 6,280 6,350 5,810 539,490 3,254,113,955
HL D&I (014790) 2,295 20 .88 2,270 2,305 2,260 40,150 91,420,653
동원시스템즈 (014820) 33,350 500 1.52 33,200 33,500 32,750 6,913 229,347,800
동원시스템즈우 (014825) 18,090 150 .84 18,110 18,110 18,090 6 108,620
유니드 (014830) 79,600 600 .76 79,900 80,500 78,500 19,294 1,535,302,450
성문전자 (014910) 1,115 17 1.55 1,091 1,122 1,091 68,737 75,634,099
성문전자우 (014915) 4,795 -40 -.83 4,835 4,835 4,500 5,461 25,410,505
인디에프 (014990) 965 42 4.55 923 972 889 708,012 667,170,587
이스타코 (015020) 1,651 -59 -3.45 1,714 1,751 1,611 1,211,341 2,016,588,967
대창단조 (015230) 4,895 0 0 4,900 4,935 4,865 5,981 29,300,875
에이엔피 (015260) 468 -6 -1.27 487 487 467 116,513 55,321,362
INVENI (015360) 48,250 350 .73 47,900 48,250 47,850 2,750 132,341,775
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 24,100 -100 -.41 24,350 24,350 23,800 1,574,665 37,854,497,675
일진홀딩스 (015860) 3,655 45 1.25 3,625 3,660 3,620 27,676 100,874,838
태경산업 (015890) 4,795 -15 -.31 4,790 4,840 4,785 26,145 125,633,548
대현 (016090) 1,975 19 .97 1,957 1,998 1,957 69,064 136,394,931
삼성증권 (016360) 44,550 -200 -.45 44,600 44,800 44,000 173,272 7,683,348,275
KG스틸 (016380) 5,590 70 1.27 5,450 5,590 5,450 72,665 402,176,900
한세예스24홀딩스 (016450) 3,750 180 5.04 3,620 3,805 3,615 105,695 394,253,890
환인제약 (016580) 11,350 0 0 11,270 11,380 11,270 8,959 101,509,325
신대양제지 (016590) 7,630 170 2.28 7,400 7,710 7,320 19,815 150,073,900
DB금융투자 (016610) 5,800 50 .87 5,750 5,820 5,740 60,600 351,102,740
대성홀딩스 (016710) 7,070 0 0 7,120 7,180 7,070 38,842 276,404,680
두올 (016740) 3,170 -50 -1.55 3,230 3,250 3,150 22,951 73,372,112
퍼시스 (016800) 42,850 0 0 42,350 42,850 42,300 165 7,033,150
웅진 (016880) 1,050 2 .19 1,048 1,053 1,030 530,800 554,312,160
광명전기 (017040) 1,385 20 1.47 1,352 1,400 1,352 94,169 130,033,667
명문제약 (017180) 1,595 16 1.01 1,580 1,599 1,577 65,026 103,290,994
우신시스템 (017370) 6,180 390 6.74 5,820 6,260 5,820 138,980 849,643,140
서울가스 (017390) 49,500 0 0 49,650 49,650 49,350 1,402 69,352,300
수산중공업 (017550) 1,809 -3 -.17 1,812 1,824 1,805 49,823 90,407,357
SK텔레콤 (017670) 57,900 100 .17 57,600 57,900 57,200 348,469 20,107,008,700
현대엘리베이 (017800) 69,400 800 1.17 68,700 70,000 68,700 189,635 13,170,516,400
풀무원 (017810) 16,050 -30 -.19 16,430 16,500 15,680 177,863 2,834,649,545
DS단석 (017860) 23,050 -150 -.65 22,950 23,450 22,850 106,360 2,458,264,150
광전자 (017900) 1,786 46 2.64 1,750 1,786 1,736 79,872 141,611,705
E1 (017940) 59,300 -400 -.67 59,700 59,700 59,000 4,270 253,129,950
한국카본 (017960) 19,000 190 1.01 18,820 19,170 18,740 475,858 9,003,102,270
애경산업 (018250) 14,200 750 5.58 13,440 14,200 13,440 99,528 1,384,365,915
삼성에스디에스 (018260) 116,200 800 .69 115,900 116,300 115,100 77,648 8,990,270,050
조일알미늄 (018470) 1,466 29 2.02 1,425 1,468 1,425 173,945 253,310,600
동원금속 (018500) 1,607 -20 -1.23 1,629 1,636 1,565 1,189,983 1,897,947,125
SK가스 (018670) 239,000 1000 .42 238,000 247,000 236,000 11,755 2,833,202,500
한온시스템 (018880) 3,385 15 .45 3,370 3,420 3,355 353,474 1,199,463,896
신풍제약 (019170) 7,550 -250 -3.21 7,680 7,720 7,410 109,811 829,042,785
신풍제약우 (019175) 12,370 -540 -4.18 12,210 12,760 12,210 2,949 36,568,670
티에이치엔 (019180) 2,865 -5 -.17 2,860 2,880 2,855 94,215 270,198,050
세아특수강 (019440) 13,260 40 .3 13,160 13,300 13,150 3,082 40,845,680
엑시큐어하이트론 (019490) 632 -9 -1.4 655 655 630 456,565 290,163,426
대교 (019680) 2,205 15 .68 2,200 2,240 2,170 10,878 23,775,665
대교우B (019685) 1,318 16 1.23 1,317 1,323 1,305 36,488 48,053,076
한섬 (020000) 14,840 390 2.7 14,350 14,880 14,320 29,384 431,535,380
키다리스튜디오 (020120) 3,975 505 14.55 4,015 4,140 3,800 7,541,021 30,169,114,355
롯데에너지머티리얼즈 (020150) 22,150 300 1.37 21,600 22,300 21,550 45,778 1,008,074,400
아시아나항공 (020560) 9,620 40 .42 9,520 9,680 9,510 28,679 275,326,670
일진디스플 (020760) 776 4 .52 780 784 771 14,003 10,901,762
서원 (021050) 1,224 -2 -.16 1,227 1,236 1,219 96,193 117,985,741
코웨이 (021240) 77,900 1500 1.96 78,100 78,500 75,900 120,604 9,392,961,150
세원정공 (021820) 7,960 0 0 7,960 8,120 7,900 17,807 142,094,110
포스코DX (022100) 23,950 100 .42 23,850 24,250 23,650 355,888 8,539,695,225
삼원강재 (023000) 2,335 -20 -.85 2,365 2,370 2,330 11,599 27,196,615
MH에탄올 (023150) 5,130 30 .59 5,060 5,180 5,060 4,069 20,785,870
한국종합기술 (023350) 5,900 130 2.25 5,840 5,940 5,690 148,623 862,833,480
동남합성 (023450) 33,800 -100 -.29 33,800 33,800 33,350 1,404 47,258,050
롯데쇼핑 (023530) 62,400 -400 -.64 63,000 63,000 62,000 31,006 1,933,772,800
다우기술 (023590) 20,250 200 1 20,000 20,450 20,000 17,575 356,131,900
인지컨트롤스 (023800) 5,790 30 .52 5,760 5,820 5,740 12,964 75,069,700
인팩 (023810) 5,590 -60 -1.06 5,610 5,660 5,560 14,934 83,546,930
에쓰씨엔지니어링 (023960) 1,330 30 2.31 1,300 1,363 1,300 159,893 213,177,494
WISCOM (024070) 1,977 -23 -1.15 2,030 2,035 1,977 5,617 11,153,696
디씨엠 (024090) 12,380 170 1.39 12,340 12,400 12,060 8,224 101,104,950
기업은행 (024110) 14,440 -30 -.21 14,400 14,510 14,380 408,878 5,898,415,040
콜마홀딩스 (024720) 9,480 0 0 9,540 9,650 9,430 127,585 1,212,864,550
대원화성 (024890) 902 -2 -.22 904 913 898 6,671 6,019,569
디와이덕양 (024900) 2,810 55 2 2,765 2,855 2,755 68,118 191,119,504
KPX케미칼 (025000) 43,550 100 .23 43,450 43,550 43,400 2,220 96,571,550
SJM홀딩스 (025530) 3,135 -10 -.32 3,145 3,145 3,125 4,135 12,965,580
한국단자 (025540) 60,700 0 0 60,700 61,400 60,200 28,238 1,709,992,450
미래산업 (025560) 653 -160 -19.68 650 698 630 6,585,081 4,327,870,311
제이준코스메틱 (025620) 5,300 200 3.92 5,190 5,470 5,110 56,151 297,895,310
한솔홈데코 (025750) 855 -24 -2.73 880 884 848 1,729,906 1,489,992,195
이구산업 (025820) 4,325 60 1.41 4,310 4,385 4,295 212,643 919,709,013
남해화학 (025860) 6,490 40 .62 6,470 6,520 6,410 56,255 364,983,120
한국주강 (025890) 1,842 -25 -1.34 1,867 1,916 1,835 55,105 103,074,175
스틱인베스트먼트 (026890) 10,240 -50 -.49 10,300 10,590 10,150 125,694 1,302,701,605
부국철강 (026940) 2,520 30 1.2 2,490 2,585 2,485 112,239 283,326,089
동서 (026960) 25,150 300 1.21 25,000 25,350 24,800 57,814 1,453,707,425
BGF (027410) 3,450 0 0 3,445 3,475 3,435 23,324 80,440,503
마니커 (027740) 861 -4 -.46 865 870 852 79,608 68,791,651
한국제지 (027970) 825 -10 -1.2 835 835 810 40,063 33,055,608
삼성E&A (028050) 19,020 -120 -.63 19,120 19,210 18,980 392,905 7,491,721,105
동아지질 (028100) 14,260 60 .42 14,390 14,440 14,050 46,715 665,671,760
삼성물산 (028260) 113,800 -200 -.18 114,100 114,400 113,100 135,610 15,404,663,250
삼성물산우B (02826K) 86,200 -300 -.35 86,300 86,500 85,800 2,465 212,053,000
팬오션 (028670) 3,280 -50 -1.5 3,340 3,350 3,260 940,801 3,089,486,326
케이씨 (029460) 17,940 -240 -1.32 18,170 18,360 17,790 6,977 125,386,040
신도리코 (029530) 39,150 450 1.16 38,500 39,500 38,500 5,987 234,099,650
삼성카드 (029780) 40,150 -150 -.37 40,450 40,450 40,050 26,609 1,070,739,900
제일기획 (030000) 17,930 110 .62 17,850 17,950 17,700 128,789 2,299,039,215
NICE평가정보 (030190) 11,940 90 .76 11,850 11,980 11,650 37,522 444,354,330
KT (030200) 49,050 600 1.24 48,750 49,100 48,450 248,290 12,151,978,549
다올투자증권 (030210) 3,665 240 7.01 3,520 3,685 3,415 6,393,352 24,792,437,095
교보증권 (030610) 5,900 60 1.03 5,840 5,900 5,840 37,880 222,520,895
동원수산 (030720) 5,070 -50 -.98 5,120 5,120 5,050 6,684 33,988,220
서울보증보험 (031210) 32,950 500 1.54 32,450 33,100 32,150 158,970 5,202,590,225
신세계인터내셔날 (031430) 9,300 50 .54 9,200 9,370 9,200 88,211 817,430,090
신세계푸드 (031440) 30,800 450 1.48 30,350 30,950 30,350 7,719 236,776,550
콤텍시스템 (031820) 647 -3 -.46 639 654 638 469,328 302,030,582
롯데관광개발 (032350) 9,660 380 4.09 9,300 9,690 9,200 668,113 6,396,515,200
황금에스티 (032560) 5,170 90 1.77 5,080 5,180 5,070 21,565 110,635,735
LG유플러스 (032640) 11,110 -90 -.8 11,200 11,210 11,080 533,310 5,929,567,710
삼성생명 (032830) 79,400 -300 -.38 79,900 79,900 78,700 85,102 6,744,462,050
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,380 240 2.15 11,020 11,420 11,020 18,100 204,390,705
체시스 (033250) 1,156 -20 -1.7 1,181 1,190 1,147 589,535 682,556,783
유나이티드제약 (033270) 19,970 270 1.37 19,700 19,990 19,700 14,782 293,986,340
SJG세종 (033530) 4,125 25 .61 4,100 4,145 4,070 29,765 122,256,212
KT&G (033780) 110,000 600 .55 110,200 110,600 108,500 240,698 26,457,805,650
무학 (033920) 7,040 140 2.03 6,900 7,070 6,860 59,443 416,516,085
두산에너빌리티 (034020) 24,450 1100 4.71 23,250 24,600 23,250 5,611,133 136,124,075,100
SBS (034120) 18,290 -10 -.05 18,270 18,340 18,170 19,041 347,753,440
LG디스플레이 (034220) 8,060 20 .25 8,020 8,090 7,980 392,822 3,158,126,725
파라다이스 (034230) 12,180 150 1.25 12,140 12,410 11,940 468,739 5,732,097,405
NICE (034310) 10,830 -60 -.55 10,930 10,940 10,790 16,983 184,047,640
인천도시가스 (034590) 24,450 50 .2 24,400 24,700 24,350 528 12,927,200
SK (034730) 120,600 100 .08 120,200 121,400 120,100 86,324 10,413,546,450
SK우 (03473K) 112,000 -400 -.36 112,600 113,000 112,000 983 110,528,600
한국토지신탁 (034830) 1,001 2 .2 997 1,001 997 86,129 86,084,303
HS애드 (035000) 6,860 40 .59 6,820 6,890 6,820 9,980 68,294,325
백산 (035150) 14,190 470 3.43 13,870 14,200 13,560 43,290 601,656,060
강원랜드 (035250) 15,450 -50 -.32 15,580 15,590 15,450 184,106 2,853,131,090
NAVER (035420) 183,600 -800 -.43 184,800 185,400 182,100 237,641 43,622,942,350
신세계 I&C (035510) 12,100 110 .92 11,890 12,150 11,890 30,022 360,535,025
카카오 (035720) 38,200 450 1.19 37,800 38,400 37,800 845,939 32,250,720,975
콘텐트리중앙 (036420) 8,300 240 2.98 8,010 8,380 8,010 35,598 294,062,015
한국가스공사 (036460) 36,300 400 1.11 35,900 36,450 35,850 208,999 7,562,254,050
SNT홀딩스 (036530) 31,400 -50 -.16 31,150 31,600 31,050 5,788 181,339,250
엔씨소프트 (036570) 139,800 2000 1.45 138,300 140,300 137,500 99,816 13,902,787,600
팜스코 (036580) 2,000 -15 -.74 2,035 2,035 1,991 47,830 95,743,434
YG PLUS (037270) 5,240 230 4.59 5,100 5,250 5,080 1,060,254 5,494,982,790
LG헬로비전 (037560) 2,305 45 1.99 2,250 2,315 2,250 85,012 194,875,379
광주신세계 (037710) 26,900 0 0 26,900 27,000 26,800 3,986 107,090,300
하나투어 (039130) 50,000 350 .7 49,750 50,500 49,500 34,441 1,721,947,375
키움증권 (039490) 116,800 900 .78 116,000 117,000 114,200 67,750 7,874,062,450
HDC랩스 (039570) 8,440 130 1.56 8,230 8,500 8,230 18,998 158,863,930
상신브레이크 (041650) 2,930 40 1.38 2,880 2,935 2,880 31,719 92,345,652
한화오션 (042660) 77,900 600 .78 77,700 78,600 76,500 1,479,940 114,884,443,600
HD현대인프라코어 (042670) 7,990 140 1.78 7,850 8,010 7,800 578,134 4,578,961,670
한미반도체 (042700) 68,000 3300 5.1 63,500 72,300 63,500 2,138,903 147,130,330,100
주연테크 (044380) 359 9 2.57 354 367 342 425,204 150,729,323
KSS해운 (044450) 8,990 -40 -.44 9,030 9,090 8,940 11,244 101,160,790
코스맥스비티아이 (044820) 10,640 160 1.53 10,650 10,650 10,490 4,573 48,324,020
대우건설 (047040) 3,245 0 0 3,225 3,245 3,190 615,436 1,986,426,862
포스코인터내셔널 (047050) 52,700 -200 -.38 52,400 53,800 52,100 379,463 19,971,151,600
유니온머티리얼 (047400) 2,055 -30 -1.44 2,090 2,090 2,010 376,230 766,415,814
한국항공우주 (047810) 82,000 2400 3.02 81,800 83,300 80,100 1,044,289 85,438,590,000
동원F&B (049770) 37,100 300 .82 36,200 38,700 36,150 154,151 5,818,122,225
우진플라임 (049800) 2,125 10 .47 2,115 2,150 2,105 11,329 24,065,296
한전KPS (051600) 39,850 200 .5 39,650 39,950 39,500 81,204 3,226,911,900
진양화학 (051630) 2,285 0 0 2,300 2,315 2,240 682,321 1,556,373,387
LG생활건강 (051900) 315,000 2500 .8 313,500 316,500 312,500 20,058 6,313,035,500
LG생활건강우 (051905) 114,900 700 .61 114,100 115,700 114,100 2,342 269,426,000
LG화학 (051910) 221,000 1000 .45 218,500 223,000 216,500 173,257 38,165,122,250
LG화학우 (051915) 107,400 -800 -.74 107,400 111,400 106,600 24,645 2,653,678,800
한전기술 (052690) 57,300 500 .88 56,400 57,600 56,400 82,007 4,685,761,500
스카이라이프 (053210) 4,410 25 .57 4,385 4,410 4,380 10,106 44,469,965
한미글로벌 (053690) 15,500 230 1.51 15,220 15,550 15,210 22,650 350,000,415
테이팩스 (055490) 13,560 0 0 13,460 13,640 13,390 5,207 70,249,315
신한지주 (055550) 47,150 -650 -1.36 47,200 47,550 46,900 1,137,939 53,705,317,425
현대홈쇼핑 (057050) 47,950 -50 -.1 48,000 48,450 47,350 3,204 153,413,150
포스코스틸리온 (058430) 36,700 -50 -.14 36,600 37,100 36,450 16,953 622,380,100
세아홀딩스 (058650) 90,800 -3000 -3.2 92,100 93,100 90,000 1,356 122,956,200
다스코 (058730) 3,070 10 .33 3,070 3,090 3,030 80,649 247,025,740
KTcs (058850) 2,715 20 .74 2,695 2,735 2,690 200,723 543,827,818
KTis (058860) 2,505 15 .6 2,490 2,525 2,485 105,669 264,199,425
HL홀딩스 (060980) 35,000 -300 -.85 35,300 35,750 34,850 11,340 400,527,825
산일전기 (062040) 51,900 1000 1.96 50,900 52,300 50,500 168,734 8,712,498,800
종근당바이오 (063160) 23,250 0 0 23,250 23,350 23,100 3,654 84,848,350
현대로템 (064350) 114,900 9300 8.81 106,700 116,800 106,600 1,912,310 213,963,046,800
LG씨엔에스 (064400) 50,900 0 0 50,800 51,300 50,700 152,118 7,768,316,200
SNT모티브 (064960) 27,600 -250 -.9 27,450 27,850 27,400 22,042 606,928,775
LG전자 (066570) 69,700 400 .58 69,300 69,800 68,900 245,961 17,083,100,300
LG전자우 (066575) 34,800 0 0 34,800 34,800 34,600 5,867 203,878,100
엘앤에프 (066970) 60,700 1100 1.85 59,600 61,100 59,400 106,528 6,447,814,350
세이브존I&C (067830) 2,290 15 .66 2,270 2,290 2,250 20,789 47,244,785
셀트리온 (068270) 159,200 100 .06 160,900 161,800 158,500 497,941 79,325,656,550
삼성출판사 (068290) 17,190 480 2.87 16,790 17,480 16,690 51,219 875,749,655
TKG휴켐스 (069260) 15,620 110 .71 15,560 15,620 15,400 16,173 251,346,650
대호에이엘 (069460) 1,730 7 .41 1,723 1,746 1,711 543,019 936,651,197
대웅제약 (069620) 130,100 100 .08 132,300 132,300 128,700 18,808 2,445,529,500
한세엠케이 (069640) 1,261 6 .48 1,312 1,312 1,248 11,363 14,298,419
DSR제강 (069730) 3,525 -25 -.7 3,550 3,565 3,460 25,477 89,308,437
현대백화점 (069960) 56,500 0 0 56,700 56,700 55,600 29,380 1,655,115,000
모나용평 (070960) 4,240 65 1.56 4,140 4,260 4,125 111,259 467,134,720
한국금융지주 (071050) 70,400 -500 -.71 71,100 71,700 70,100 91,983 6,489,192,150
한국금융지주우 (071055) 54,800 0 0 54,800 55,200 54,600 3,880 212,958,900
하이스틸 (071090) 5,090 50 .99 5,120 5,170 4,885 4,510,148 22,690,653,955
지역난방공사 (071320) 49,600 -200 -.4 49,650 50,200 49,200 14,311 710,657,700
롯데하이마트 (071840) 7,090 90 1.29 7,000 7,100 7,000 21,281 149,708,290
코아스 (071950) 9,270 350 3.92 8,870 9,280 8,780 9,088 81,622,180
HD현대마린엔진 (071970) 34,350 450 1.33 33,800 34,800 33,500 567,932 19,420,538,350
유엔젤 (072130) 5,580 0 0 5,580 5,640 5,430 139,247 769,257,930
농심홀딩스 (072710) 65,500 300 .46 65,300 65,600 64,800 3,590 233,785,200
금호타이어 (073240) 4,445 35 .79 4,485 4,485 4,420 124,542 553,528,829
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,245 95 3.02 3,150 3,245 3,115 1,676 5,303,360
세진중공업 (075580) 8,500 70 .83 8,550 8,610 8,370 306,009 2,600,117,055
유니퀘스트 (077500) 5,600 60 1.08 5,490 5,640 5,440 45,816 255,157,410
STX엔진 (077970) 22,300 400 1.83 21,750 22,500 21,750 155,407 3,442,363,075
텔코웨어 (078000) 8,990 30 .33 9,000 9,040 8,970 4,631 41,659,260
에이블씨엔씨 (078520) 6,720 80 1.2 6,600 6,730 6,600 62,139 415,419,740
GS (078930) 36,750 350 .96 36,400 36,750 36,300 166,144 6,084,581,100
GS우 (078935) 36,200 150 .42 36,300 36,300 35,850 2,136 77,067,900
CJ CGV (079160) 4,520 85 1.92 4,420 4,545 4,420 99,954 448,545,191
현대리바트 (079430) 7,050 20 .28 6,990 7,100 6,990 4,453 31,306,645
LIG넥스원 (079550) 291,000 3000 1.04 289,000 293,000 286,000 161,763 46,946,897,000
전진건설로봇 (079900) 43,150 1050 2.49 41,850 43,150 41,350 76,428 3,240,469,425
휴비스 (079980) 2,555 5 .2 2,530 2,565 2,530 15,843 40,288,645
일진다이아 (081000) 12,060 240 2.03 11,700 12,060 11,700 15,350 183,944,980
휠라홀딩스 (081660) 35,700 250 .71 35,600 35,850 35,050 74,255 2,640,072,150
동양생명 (082640) 5,670 60 1.07 5,670 5,750 5,290 222,849 1,261,680,920
한화엔진 (082740) 25,250 500 2.02 24,850 25,400 24,500 689,639 17,295,112,075
그린케미칼 (083420) 7,440 -10 -.13 7,550 7,610 7,360 214,815 1,602,066,755
대한제강 (084010) 15,630 -160 -1.01 15,990 15,990 15,560 49,942 782,298,505
동양고속 (084670) 7,040 30 .43 7,070 7,070 6,940 371 2,592,710
이월드 (084680) 1,394 11 .8 1,383 1,406 1,376 561,629 782,379,989
대상홀딩스 (084690) 12,980 -350 -2.63 13,330 13,430 12,870 621,694 8,121,654,390
대상홀딩스우 (084695) 20,000 -1400 -6.54 21,100 21,100 20,000 36,127 730,430,670
TBH글로벌 (084870) 1,112 4 .36 1,108 1,115 1,104 17,952 19,889,054
엔케이 (085310) 846 19 2.3 833 851 830 108,762 91,626,728
미래에셋생명 (085620) 4,970 15 .3 5,080 5,080 4,900 18,147 89,927,262
현대글로비스 (086280) 112,200 700 .63 112,400 114,000 110,900 95,713 10,753,218,300
하나금융지주 (086790) 57,700 0 0 58,600 58,600 57,000 462,599 26,645,173,850
이리츠코크렙 (088260) 4,460 0 0 4,460 4,475 4,440 18,480 82,384,830
한화생명 (088350) 2,475 15 .61 2,450 2,485 2,440 800,910 1,971,776,061
진도 (088790) 1,932 7 .36 1,900 1,987 1,895 156,438 304,437,916
맥쿼리인프라 (088980) 11,140 -70 -.62 11,210 11,230 11,130 371,049 4,141,796,710
HDC현대EP (089470) 3,480 10 .29 3,575 3,575 3,450 2,763 9,634,755
제주항공 (089590) 6,450 50 .78 6,400 6,490 6,380 43,986 282,992,840
롯데렌탈 (089860) 29,000 1000 3.57 27,700 29,000 27,700 57,085 1,637,908,925
평화산업 (090080) 1,627 -154 -8.65 1,757 1,757 1,610 5,330,651 8,830,625,531
노루페인트 (090350) 7,710 30 .39 7,610 7,770 7,600 25,321 194,930,210
노루페인트우 (090355) 12,690 150 1.2 12,540 12,690 12,490 857 10,780,120
메타랩스 (090370) 1,412 68 5.06 1,358 1,440 1,358 83,416 115,695,093
아모레퍼시픽 (090430) 115,700 4200 3.77 112,000 116,300 111,000 392,600 45,194,720,300
아모레퍼시픽우 (090435) 35,900 900 2.57 34,950 36,450 34,950 14,368 517,356,175
비에이치 (090460) 12,400 130 1.06 12,090 12,450 12,050 122,038 1,502,906,830
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,055 25 1.23 2,025 2,060 2,020 159,088 324,797,040
디아이씨 (092200) 4,800 35 .73 4,815 4,920 4,755 409,367 1,975,819,697
KEC (092220) 721 4 .56 715 723 710 370,297 266,198,505
KPX홀딩스 (092230) 56,500 0 0 56,700 56,800 56,300 924 52,197,900
기신정기 (092440) 2,335 5 .21 2,330 2,335 2,305 3,707 8,600,583
동양피스톤 (092780) 4,515 10 .22 4,455 4,530 4,455 5,835 26,265,165
넥스틸 (092790) 15,070 -110 -.72 15,500 15,600 14,940 756,155 11,480,596,640
LF (093050) 14,320 260 1.85 14,070 14,380 14,000 61,848 878,836,120
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,750 15 .55 2,790 2,950 2,685 2,678,308 7,435,526,956
후성 (093370) 4,320 0 0 4,315 4,360 4,290 169,294 731,187,215
효성ITX (094280) 11,890 230 1.97 11,660 11,990 11,660 10,415 123,476,330
맵스리얼티1 (094800) 4,215 0 0 4,165 4,250 4,165 26,051 109,369,585
AJ네트웍스 (095570) 3,615 -115 -3.08 3,740 3,745 3,580 855,790 3,087,324,212
웅진씽크빅 (095720) 1,583 20 1.28 1,563 1,585 1,540 138,862 218,203,972
JW홀딩스 (096760) 3,005 5 .17 3,000 3,025 2,990 20,412 61,190,089
SK이노베이션 (096770) 93,600 -500 -.53 94,900 94,900 93,300 318,905 29,901,233,850
SK이노베이션우 (096775) 65,200 -600 -.91 65,800 66,500 64,600 2,447 159,528,100
HJ중공업 (097230) 7,840 290 3.84 7,730 7,910 7,600 1,572,734 12,192,452,485
엠씨넥스 (097520) 23,600 -250 -1.05 23,650 23,900 23,450 15,376 362,926,075
CJ제일제당 (097950) 243,500 6000 2.53 239,000 244,500 237,500 58,415 14,131,911,000
CJ제일제당 우 (097955) 132,200 -200 -.15 132,300 133,500 132,000 1,865 247,450,900
SK오션플랜트 (100090) 13,970 300 2.19 13,650 14,100 13,600 90,307 1,247,193,390
비상교육 (100220) 5,570 110 2.01 5,520 6,350 5,520 2,438,413 14,509,931,430
진양홀딩스 (100250) 2,980 35 1.19 2,950 2,990 2,940 65,589 194,165,285
SNT에너지 (100840) 35,400 500 1.43 34,850 35,600 34,600 122,608 4,308,593,000
인바이오젠 (101140) 6,890 -40 -.58 7,020 7,190 6,830 31,778 223,061,235
해태제과식품 (101530) 6,980 130 1.9 6,900 7,090 6,820 55,920 389,577,105
동성케미컬 (102260) 3,760 10 .27 3,750 3,765 3,725 11,181 42,017,322
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,200 280 2.56 10,810 11,200 10,810 8,503 94,152,220
풍산 (103140) 54,700 -100 -.18 54,400 55,000 54,000 140,585 7,657,880,800
일진전기 (103590) 25,050 1550 6.6 23,300 25,200 23,250 573,351 14,052,584,000
한국철강 (104700) 8,180 90 1.11 8,090 8,250 8,000 19,808 160,650,590
KB금융 (105560) 80,300 300 .38 80,000 80,400 79,100 976,299 78,082,390,350
한세실업 (105630) 10,730 230 2.19 10,500 10,730 10,450 48,205 512,785,355
우진 (105840) 7,260 190 2.69 7,020 7,320 6,990 65,645 472,571,870
미원홀딩스 (107590) 72,700 0 0 72,700 72,700 72,400 151 10,937,500
LX세미콘 (108320) 49,750 -250 -.5 49,950 50,300 49,500 36,565 1,819,007,375
LX하우시스 (108670) 28,650 100 .35 28,550 28,650 28,400 4,926 140,424,250
LX하우시스우 (108675) 18,050 20 .11 18,150 18,150 18,000 82 1,482,320
주성코퍼레이션 (109070) 960 -52 -5.14 1,070 1,145 960 11,879,254 12,591,867,755
호전실업 (111110) 7,960 10 .13 7,960 8,150 7,780 24,811 198,072,715
동인기연 (111380) 14,380 160 1.13 14,220 14,580 13,480 5,925 84,448,330
영원무역 (111770) 45,850 -450 -.97 46,850 46,850 45,800 23,501 1,084,833,075
씨에스윈드 (112610) 35,650 1500 4.39 34,000 36,050 33,850 135,028 4,791,853,525
GKL (114090) 11,900 0 0 12,000 12,060 11,800 134,751 1,610,380,205
대성에너지 (117580) 7,650 70 .92 7,580 7,690 7,550 18,943 144,689,570
메타케어 (118000) 341 22 6.9 331 406 331 26,294,628 9,808,144,430
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 96,900 500 .52 96,400 97,500 95,900 733 70,770,100
코오롱인더 (120110) 29,800 1000 3.47 28,900 30,250 28,700 103,066 3,069,251,925
코오롱인더우 (120115) 18,730 180 .97 18,610 18,810 18,420 6,356 118,637,730
아이마켓코리아 (122900) 7,810 80 1.03 7,730 7,820 7,720 35,995 280,189,970
한국화장품 (123690) 7,000 170 2.49 6,850 7,030 6,840 114,573 796,032,945
SJM (123700) 2,995 -30 -.99 3,025 3,050 2,990 20,516 61,835,990
한국자산신탁 (123890) 2,200 80 3.77 2,115 2,200 2,115 158,094 342,425,399
현대퓨처넷 (126560) 2,750 0 0 2,750 2,755 2,710 86,975 236,862,755
수산인더스트리 (126720) 19,000 110 .58 18,760 19,140 18,760 13,399 253,787,655
대성산업 (128820) 3,120 45 1.46 3,075 3,165 3,055 73,954 229,831,905
한미약품 (128940) 235,500 1000 .43 235,000 238,500 234,500 20,933 4,948,719,000
인터지스 (129260) 2,970 45 1.54 2,880 3,005 2,875 177,388 524,084,425
한전산업 (130660) 10,540 320 3.13 10,130 10,620 10,130 104,343 1,084,128,120
화인베스틸 (133820) 894 -27 -2.93 921 926 890 77,535 69,849,517
미원화학 (134380) 79,300 400 .51 78,900 79,500 78,900 41 3,239,800
시디즈 (134790) 29,600 300 1.02 29,300 29,700 28,400 6,190 180,236,850
선진 (136490) 5,780 50 .87 5,720 5,790 5,620 40,689 232,734,110
에스디바이오센서 (137310) 8,980 110 1.24 8,920 9,000 8,870 47,349 423,457,820
메리츠금융지주 (138040) 113,500 -1300 -1.13 115,000 115,100 113,400 150,486 17,144,821,100
코오롱ENP (138490) 5,700 50 .88 5,600 5,770 5,600 16,216 92,125,780
BNK금융지주 (138930) 10,010 -70 -.69 10,130 10,170 9,980 640,973 6,420,775,015
iM금융지주 (139130) 9,320 70 .76 9,270 9,380 9,220 413,911 3,865,949,560
이마트 (139480) 86,800 700 .81 86,200 88,300 85,000 94,477 8,198,506,950
아주스틸 (139990) 3,930 20 .51 3,910 3,930 3,840 7,599 29,557,281
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,657 56 3.5 1,601 1,657 1,596 6,205 10,006,079
다이나믹디자인 (145210) 679 -3 -.44 680 705 662 60,511 41,340,924
케이탑리츠 (145270) 945 3 .32 942 948 938 44,789 42,198,077
덴티움 (145720) 77,100 4800 6.64 72,400 77,700 72,400 75,962 5,746,059,350
삼양사 (145990) 45,400 -200 -.44 45,700 45,700 45,250 7,134 323,853,150
삼양사우 (145995) 29,850 -100 -.33 29,450 29,850 29,450 775 22,941,750
한국ANKOR유전 (152550) 267 3 1.14 268 275 264 1,493,863 399,912,247
DSR (155660) 3,880 -50 -1.27 3,950 3,980 3,825 44,657 172,665,871
애경케미칼 (161000) 6,790 120 1.8 6,600 6,800 6,600 56,598 381,449,110
한국타이어앤테크놀로지 (161390) 38,150 -50 -.13 38,550 38,550 38,100 170,177 6,509,196,950
한국콜마 (161890) 73,400 800 1.1 73,800 74,600 72,700 202,636 14,913,837,400
동일고무벨트 (163560) 6,900 60 .88 6,840 6,900 6,810 9,968 68,244,110
동아에스티 (170900) 44,850 0 0 45,300 45,650 44,550 16,582 744,963,575
JB금융지주 (175330) 17,290 30 .17 17,520 17,520 16,800 188,017 3,252,783,055
PI첨단소재 (178920) 15,840 180 1.15 15,650 15,850 15,400 71,854 1,129,694,170
한진칼 (180640) 80,500 500 .63 81,300 81,700 80,000 24,837 2,008,009,900
한진칼우 (18064K) 21,450 -250 -1.15 22,000 22,000 21,400 698 15,035,750
NHN (181710) 21,950 150 .69 21,800 22,000 21,600 27,315 596,565,375
아세아시멘트 (183190) 10,350 130 1.27 10,280 10,350 10,220 35,776 367,939,245
종근당 (185750) 78,900 500 .64 79,600 79,600 78,700 14,000 1,108,071,100
더블유게임즈 (192080) 53,500 400 .75 53,100 53,700 52,900 38,857 2,074,256,650
쿠쿠홀딩스 (192400) 24,100 400 1.69 23,700 24,250 23,600 17,645 424,899,675
드림텍 (192650) 6,430 110 1.74 6,260 6,430 6,250 66,187 420,387,580
코스맥스 (192820) 170,500 1700 1.01 169,700 171,600 168,000 67,404 11,461,363,150
제이에스코퍼레이션 (194370) 7,700 190 2.53 7,590 7,780 7,510 26,514 202,544,810
해성디에스 (195870) 24,300 950 4.07 22,950 24,400 22,950 43,984 1,043,722,575
서연이화 (200880) 11,240 180 1.63 11,000 11,330 11,000 50,736 565,460,850
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,850 250 .7 35,600 36,050 35,100 133,386 4,759,110,875
삼성바이오로직스 (207940) 1,059,000 36000 3.52 1,028,000 1,064,000 1,026,000 83,079 87,174,867,000
디와이파워 (210540) 11,550 70 .61 11,390 11,550 11,340 6,139 70,317,825
SK디앤디 (210980) 8,420 140 1.69 8,210 8,450 8,210 15,940 133,581,985
한솔제지 (213500) 8,160 90 1.12 8,140 8,200 8,090 21,559 175,821,280
이노션 (214320) 17,450 190 1.1 17,260 17,470 17,170 23,308 403,889,430
금호에이치티 (214330) 617 23 3.87 595 646 593 575,177 354,791,170
경보제약 (214390) 5,440 60 1.12 5,380 5,490 5,350 12,658 68,519,350
토니모리 (214420) 9,080 360 4.13 8,840 9,150 8,790 413,799 3,739,155,900
잇츠한불 (226320) 12,000 290 2.48 11,880 12,200 11,770 33,596 403,375,485
현대코퍼레이션홀딩스 (227840) 10,780 -240 -2.18 10,970 10,970 10,770 21,999 238,175,815
LS에코에너지 (229640) 32,150 750 2.39 30,800 32,550 30,800 131,943 4,207,209,725
JW생명과학 (234080) 11,120 30 .27 11,090 11,170 11,060 16,474 183,132,045
두산밥캣 (241560) 44,950 650 1.47 44,500 45,100 43,900 171,453 7,665,627,150
화승엔터프라이즈 (241590) 7,450 -140 -1.84 7,580 7,650 7,390 384,337 2,870,845,115
에이플러스에셋 (244920) 4,345 -110 -2.47 4,455 4,470 4,330 45,686 200,431,575
솔루엠 (248070) 16,920 1260 8.05 15,660 16,950 15,550 141,181 2,321,363,465
샘표식품 (248170) 27,200 0 0 27,300 28,100 26,900 34,736 949,909,300
일동제약 (249420) 11,210 70 .63 11,310 11,310 11,160 12,046 135,051,010
넷마블 (251270) 43,600 2250 5.44 41,250 43,900 41,250 310,423 13,459,461,275
크래프톤 (259960) 384,000 7000 1.86 379,000 389,000 378,500 161,222 61,817,800,500
크라운제과 (264900) 8,220 0 0 8,220 8,290 8,150 12,932 106,277,175
크라운제과우 (26490K) 10,690 150 1.42 10,540 11,030 10,380 14,399 154,218,040
HD현대 (267250) 71,100 100 .14 71,100 71,300 70,500 92,529 6,566,932,550
HD현대일렉트릭 (267260) 325,000 14000 4.5 309,000 325,000 300,000 282,717 90,427,784,250
HD현대건설기계 (267270) 63,900 2500 4.07 61,300 63,900 61,300 84,053 5,308,078,050
경동도시가스 (267290) 17,220 -70 -.4 17,130 17,320 17,130 4,696 80,809,140
아시아나IDT (267850) 11,100 320 2.97 10,750 11,110 10,750 8,589 94,514,050
미원에스씨 (268280) 149,400 -200 -.13 149,600 149,800 148,600 702 105,019,600
오리온 (271560) 119,300 -1500 -1.24 121,800 121,900 119,100 92,968 11,156,445,150
일진하이솔루스 (271940) 13,030 170 1.32 12,750 13,030 12,750 28,310 366,381,605
제일약품 (271980) 13,130 240 1.86 13,190 13,770 13,000 208,766 2,779,759,915
한화시스템 (272210) 38,500 150 .39 39,000 39,200 38,100 1,621,703 62,451,744,450
진에어 (272450) 8,510 90 1.07 8,490 8,550 8,420 19,032 161,851,430
삼양패키징 (272550) 13,260 310 2.39 13,010 13,280 12,930 16,156 213,056,245
에이피알 (278470) 71,500 3100 4.53 69,300 71,700 68,600 519,409 36,711,907,150
롯데웰푸드 (280360) 119,900 500 .42 120,800 120,800 118,800 8,328 998,878,250
케이씨텍 (281820) 23,400 400 1.74 22,850 23,850 22,850 226,587 5,298,028,300
BGF리테일 (282330) 105,700 -800 -.75 107,500 107,500 104,900 17,027 1,799,947,450
쿠쿠홈시스 (284740) 21,050 -50 -.24 21,100 21,600 20,900 35,804 758,494,175
SK케미칼 (285130) 37,000 600 1.65 36,400 37,100 36,100 14,133 520,186,450
SK케미칼우 (28513K) 18,690 40 .21 18,650 18,770 18,340 1,000 18,580,220
롯데이노베이트 (286940) 17,500 60 .34 17,310 17,500 17,250 4,292 74,443,350
하나제약 (293480) 11,210 -20 -.18 11,110 11,280 11,110 5,308 59,465,420
신한알파리츠 (293940) 5,700 30 .53 5,670 5,750 5,660 139,632 798,699,415
HDC현대산업개발 (294870) 22,400 300 1.36 22,050 22,450 21,950 81,540 1,813,864,200
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 212,500 3500 1.67 210,500 212,500 208,000 8,196 1,724,764,250
효성중공업 (298040) 476,000 14000 3.03 466,500 476,500 460,000 49,767 23,463,880,250
HS효성첨단소재 (298050) 175,400 3100 1.8 172,200 175,600 171,100 5,533 964,136,300
에어부산 (298690) 1,972 26 1.34 1,946 1,972 1,946 80,136 157,438,495
한일시멘트 (300720) 15,960 50 .31 16,100 16,100 15,860 41,237 658,095,525
SK바이오사이언스 (302440) 39,150 650 1.69 38,800 39,400 38,500 40,861 1,598,349,850
세아제강 (306200) 186,800 100 .05 185,500 188,700 182,000 20,332 3,769,306,500
현대오토에버 (307950) 118,300 -2100 -1.74 119,200 120,600 117,300 42,676 5,037,586,550
씨티알모빌리티 (308170) 5,640 190 3.49 5,480 5,690 5,390 5,327 29,819,430
우리금융지주 (316140) 16,500 60 .36 16,440 16,540 16,380 1,273,612 20,979,982,810
자이에스앤디 (317400) 3,320 10 .3 3,315 3,325 3,295 34,967 115,634,025
HD현대에너지솔루션 (322000) 26,900 1250 4.87 26,450 28,250 25,700 367,719 10,001,653,150
카카오뱅크 (323410) 21,000 150 .72 21,000 21,150 20,800 240,980 5,051,236,675
SK바이오팜 (326030) 104,000 1400 1.36 103,000 104,600 102,600 108,088 11,228,664,300
HD현대중공업 (329180) 366,000 13000 3.68 358,500 368,500 356,000 285,662 104,363,524,250
롯데리츠 (330590) 3,565 25 .71 3,560 3,565 3,460 163,080 578,862,724
이지스밸류리츠 (334890) 4,660 -35 -.75 4,690 4,725 4,650 126,881 595,419,442
두산퓨얼셀 (336260) 14,150 230 1.65 13,990 14,340 13,870 105,174 1,488,272,115
두산퓨얼셀1우 (33626K) 4,170 -80 -1.88 4,230 4,260 4,170 18,309 77,193,110
두산퓨얼셀2우B (33626L) 7,640 -20 -.26 7,660 7,660 7,590 349 2,665,570
솔루스첨단소재 (336370) 7,650 50 .66 7,570 7,710 7,430 74,940 569,412,200
솔루스첨단소재1우 (33637K) 1,803 -1 -.06 1,804 1,810 1,760 86,077 153,096,763
솔루스첨단소재2우B (33637L) 5,090 -320 -5.91 5,190 5,400 4,750 186,514 927,525,411
NH프라임리츠 (338100) 4,490 20 .45 4,470 4,500 4,470 18,082 81,227,700
교촌에프앤비 (339770) 5,440 -120 -2.16 5,610 5,660 5,380 124,468 678,066,965
KCC글라스 (344820) 30,200 0 0 30,150 30,400 30,100 15,372 464,210,275
제이알글로벌리츠 (348950) 2,640 5 .19 2,615 2,645 2,615 221,559 582,903,408
이지스레지던스리츠 (350520) 4,135 25 .61 4,125 4,135 4,105 31,824 131,278,905
하이브 (352820) 227,000 0 0 227,500 230,500 223,000 177,374 40,023,410,250
대덕전자 (353200) 14,430 70 .49 14,100 14,450 14,100 88,583 1,270,847,390
대덕전자1우 (35320K) 7,660 70 .92 7,600 7,670 7,540 2,124 16,197,395
코람코라이프인프라리츠 (357120) 4,365 -5 -.11 4,370 4,370 4,315 91,300 395,497,617
미래에셋맵스리츠 (357250) 2,680 10 .37 2,690 2,690 2,625 12,176 32,538,680
마스턴프리미어리츠 (357430) 1,472 1 .07 1,469 1,475 1,469 37,243 54,872,793
SK아이이테크놀로지 (361610) 22,000 500 2.33 21,400 22,250 21,350 111,859 2,449,306,775
티와이홀딩스 (363280) 2,120 100 4.95 2,020 2,220 2,000 510,543 1,079,854,281
티와이홀딩스우 (36328K) 4,730 1090 29.95 3,720 4,730 3,720 291,772 1,358,265,790
ESR켄달스퀘어리츠 (365550) 4,720 40 .85 4,650 4,740 4,650 119,265 560,481,233
한컴라이프케어 (372910) 3,105 55 1.8 3,080 3,120 3,000 98,824 304,823,107
LG에너지솔루션 (373220) 342,500 -500 -.15 341,500 346,500 334,500 136,846 46,695,687,500
DL이앤씨 (375500) 40,250 -100 -.25 40,900 40,900 39,650 91,233 3,649,576,600
DL이앤씨우 (37550K) 16,650 -110 -.66 16,790 16,790 16,540 1,158 19,285,960
DL이앤씨2우(전환) (37550L) 25,850 -100 -.39 26,650 26,650 25,600 3,419 88,417,375
디앤디플랫폼리츠 (377190) 3,170 60 1.93 3,135 3,170 3,110 69,651 219,519,145
카카오페이 (377300) 29,750 1200 4.2 28,600 29,800 28,400 239,430 7,029,810,925
바이오노트 (377740) 4,540 40 .89 4,510 4,545 4,485 19,833 89,528,945
화승알앤에이 (378850) 3,135 20 .64 3,110 3,155 3,100 27,455 86,099,155
케이카 (381970) 13,680 40 .29 13,620 13,750 13,620 26,494 362,590,500
F&F (383220) 65,000 2100 3.34 64,000 65,700 63,100 48,452 3,145,263,150
LX홀딩스 (383800) 6,300 10 .16 6,240 6,300 6,230 32,399 203,106,375
LX홀딩스1우 (38380K) 7,950 50 .63 8,100 8,100 7,890 456 3,608,950
SK리츠 (395400) 4,895 20 .41 4,875 4,900 4,825 122,158 594,735,419
미래에셋글로벌리츠 (396690) 2,645 15 .57 2,630 2,645 2,620 17,749 46,760,930
NH올원리츠 (400760) 3,560 10 .28 3,545 3,560 3,525 8,078 28,654,975
SK스퀘어 (402340) 81,800 100 .12 82,400 82,600 80,800 151,065 12,324,201,600
쏘카 (403550) 14,770 390 2.71 14,500 14,790 14,200 2,787 40,486,860
신한서부티엔디리츠 (404990) 3,285 25 .77 3,255 3,290 3,215 43,550 142,395,910
KB발해인프라 (415640) 7,550 20 .27 7,600 7,600 7,510 28,484 214,542,465
코람코더원리츠 (417310) 4,910 15 .31 4,895 4,950 4,890 27,827 136,618,179
KB스타리츠 (432320) 3,845 10 .26 3,835 3,850 3,815 28,146 108,010,408
HD현대마린솔루션 (443060) 166,800 1500 .91 165,500 168,500 163,700 84,014 14,011,777,500
유니드비티플러스 (446070) 5,700 995 21.15 4,700 5,790 4,525 1,986,916 10,641,918,454
삼성FN리츠 (448730) 4,400 10 .23 4,350 4,400 4,350 50,826 222,547,853
에코프로머티 (450080) 51,900 800 1.57 50,700 51,900 50,500 289,299 14,882,231,750
코오롱모빌리티그룹 (450140) 2,085 10 .48 2,065 2,100 2,030 314,326 650,390,072
코오롱모빌리티그룹우 (45014K) 3,105 -45 -1.43 3,090 3,160 3,080 18,361 57,116,675
한화리츠 (451800) 3,865 25 .65 3,850 3,875 3,825 173,764 669,627,150
한화갤러리아 (452260) 1,154 13 1.14 1,146 1,160 1,142 345,172 397,716,206
한화갤러리아우 (45226K) 2,360 40 1.72 2,375 2,375 2,360 9,802 23,245,410
현대그린푸드 (453340) 15,290 -60 -.39 15,280 15,540 15,160 43,157 664,010,300
두산로보틱스 (454910) 50,500 100 .2 50,100 51,400 50,000 219,011 11,066,223,850
OCI (456040) 56,800 3400 6.37 57,000 57,600 55,200 103,832 5,878,199,650
이수스페셜티케미컬 (457190) 41,500 950 2.34 39,950 41,600 39,950 204,779 8,410,066,400
동국씨엠 (460850) 6,180 60 .98 6,170 6,240 6,100 14,310 87,890,980
동국제강 (460860) 8,970 140 1.59 8,850 8,990 8,690 99,963 879,684,560
조선내화 (462520) 13,220 180 1.38 13,040 13,270 13,030 3,957 52,108,800
시프트업 (462870) 53,000 3750 7.61 49,250 53,100 49,250 244,743 12,777,465,400
STX그린로지스 (465770) 8,960 270 3.11 8,630 9,080 8,630 244,040 2,167,255,100
SK이터닉스 (475150) 14,640 750 5.4 14,040 14,930 13,870 545,001 7,941,802,540
더본코리아 (475560) 28,100 -700 -2.43 28,600 28,700 27,850 51,673 1,450,723,275
씨케이솔루션 (480370) 12,840 150 1.18 12,730 13,000 12,550 154,507 1,974,449,250
신한글로벌액티브리츠 (481850) 1,562 27 1.76 1,547 1,566 1,533 125,844 196,094,184
엠앤씨솔루션 (484870) 93,700 2700 2.97 93,300 94,400 90,400 47,400 4,393,426,200
HS효성 (487570) 39,050 1050 2.76 37,900 39,350 37,700 6,050 233,175,850
한화비전 (489790) 57,000 2900 5.36 55,100 57,300 54,500 1,336,929 75,368,756,350
GS피앤엘 (499790) 19,300 490 2.6 19,000 19,600 18,200 34,917 672,204,720
엘브이엠씨홀딩스 (900140) 1,738 22 1.28 1,708 1,740 1,662 416,022 716,257,013
프레스티지바이오파마 (950210) 14,570 110 .76 14,670 14,670 14,350 71,448 1,034,071,335

Leave a Comment