KOSPI 20250401

KOSPI 일별 조회 데이터 [962] (2025-04-01)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,040 50 .83 5,960 6,080 5,960 16,821 101,377,050
KR모터스 (000040) 377 2 .53 375 381 371 55,813 21,041,560
경방 (000050) 6,550 40 .61 6,460 6,630 6,460 2,358 15,471,045
삼양홀딩스 (000070) 58,000 0 0 58,100 58,600 57,700 13,330 773,374,550
삼양홀딩스우 (000075) 57,800 -100 -.17 57,800 58,000 57,800 231 13,359,800
하이트진로 (000080) 19,430 200 1.04 19,240 19,570 19,240 127,397 2,474,382,170
하이트진로2우B (000087) 15,190 20 .13 15,200 15,200 15,100 1,344 20,348,060
유한양행 (000100) 110,000 800 .73 110,300 111,800 109,100 436,617 48,137,338,800
유한양행우 (000105) 99,800 -100 -.1 99,900 101,400 99,800 6,620 663,694,300
CJ대한통운 (000120) 85,800 -500 -.58 86,300 86,600 85,000 32,716 2,811,358,250
하이트진로홀딩스 (000140) 8,470 50 .59 8,420 8,540 8,420 6,526 55,304,310
하이트진로홀딩스우 (000145) 10,210 30 .29 10,150 10,210 10,150 18 183,120
두산 (000150) 296,500 4000 1.37 294,000 302,000 293,000 98,166 29,180,804,500
두산우 (000155) 136,100 4300 3.26 133,200 137,200 132,100 7,299 986,230,400
두산2우B (000157) 126,800 1800 1.44 125,000 130,400 125,000 459 58,551,200
성창기업지주 (000180) 1,252 -2 -.16 1,254 1,254 1,230 58,627 72,760,582
DL (000210) 32,750 300 .92 32,800 33,000 32,000 37,771 1,230,330,850
DL우 (000215) 19,100 200 1.06 18,880 19,270 18,870 1,892 35,858,900
유유제약 (000220) 4,365 40 .92 4,325 4,435 4,325 45,280 198,362,072
유유제약1우 (000225) 4,770 145 3.14 4,600 4,770 4,585 18,529 86,709,575
유유제약2우B (000227) 9,520 0 0 9,540 9,690 9,520 1,701 16,296,410
일동홀딩스 (000230) 6,200 80 1.31 6,120 6,260 6,070 17,246 106,583,215
한국앤컴퍼니 (000240) 15,220 70 .46 15,020 15,300 15,020 89,557 1,358,339,750
기아 (000270) 93,200 900 .98 92,800 93,700 92,000 656,473 60,981,178,950
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,750 130 .95 13,700 13,930 13,620 4,240 58,349,375
노루홀딩스우 (000325) 28,750 0 0 28,400 28,750 27,750 452 12,763,550
한화손해보험 (000370) 4,150 190 4.8 3,970 4,150 3,970 148,365 605,822,573
삼화페인트 (000390) 5,950 200 3.48 5,770 5,970 5,770 47,014 274,290,130
롯데손해보험 (000400) 1,778 13 .74 1,756 1,791 1,756 89,675 159,202,081
대원강업 (000430) 3,615 90 2.55 3,525 3,615 3,505 53,136 189,512,676
CR홀딩스 (000480) 5,040 -50 -.98 5,050 5,070 4,980 11,096 55,677,657
대동 (000490) 10,230 180 1.79 10,140 10,310 10,080 111,717 1,140,854,845
가온전선 (000500) 41,300 100 .24 41,300 42,300 40,250 52,386 2,155,191,600
삼일제약 (000520) 11,270 630 5.92 10,670 11,350 10,670 158,976 1,758,703,825
흥국화재 (000540) 3,370 -10 -.3 3,320 3,550 3,305 832,043 2,858,835,659
흥국화재우 (000545) 10,500 2000 23.53 8,330 10,740 8,000 196,077 1,911,212,460
CS홀딩스 (000590) 71,600 0 0 71,700 73,000 70,600 767 54,747,000
동아쏘시오홀딩스 (000640) 99,000 -400 -.4 99,900 100,100 98,500 8,509 843,082,400
천일고속 (000650) 38,700 700 1.84 38,000 38,750 37,900 30 1,145,250
SK하이닉스 (000660) 197,000 6300 3.3 193,600 198,500 192,000 2,317,253 452,715,582,568
영풍 (000670) 413,000 -500 -.12 409,000 415,500 401,500 7,097 2,893,051,750
LS네트웍스 (000680) 3,400 50 1.49 3,350 3,480 3,340 298,662 1,019,805,647
유수홀딩스 (000700) 5,650 130 2.36 5,500 5,650 5,500 119,572 670,943,465
현대건설 (000720) 36,400 450 1.25 36,250 36,500 35,500 833,313 30,114,152,300
현대건설우 (000725) 47,350 0 0 47,700 48,400 46,050 6,457 303,669,400
이화산업 (000760) 10,300 120 1.18 10,180 10,500 10,100 817 8,361,540
삼성화재 (000810) 361,000 3500 .98 356,500 365,000 355,500 57,033 20,599,789,500
삼성화재우 (000815) 277,000 6000 2.21 272,000 280,000 272,000 4,924 1,356,839,750
화천기공 (000850) 27,650 1050 3.95 26,600 27,850 26,600 6,971 189,299,925
강남제비스코 (000860) 23,200 650 2.88 22,900 23,500 22,900 7,527 175,231,000
한화 (000880) 43,200 2250 5.49 44,250 47,800 43,150 1,882,537 84,236,532,675
한화우 (000885) 41,950 1150 2.82 43,650 43,650 41,400 338 14,163,050
한화3우B (00088K) 18,480 1190 6.88 17,960 19,060 17,960 179,683 3,341,742,405
보해양조 (000890) 454 9 2.02 450 457 442 788,353 353,521,096
유니온 (000910) 4,955 145 3.01 4,800 4,985 4,800 200,605 986,826,930
전방 (000950) 19,060 80 .42 19,150 19,200 18,840 1,537 29,392,020
한국주철관 (000970) 6,190 10 .16 6,230 6,230 6,110 16,143 99,404,745
DB하이텍 (000990) 44,150 1400 3.27 43,100 44,500 43,100 115,633 5,092,274,125
페이퍼코리아 (001020) 709 8 1.14 701 711 701 16,516 11,712,369
CJ (001040) 120,100 3800 3.27 117,000 121,300 115,700 115,082 13,745,195,000
CJ우 (001045) 66,500 600 .91 65,500 67,100 65,400 8,319 554,105,250
CJ4우(전환) (00104K) 92,000 500 .55 91,700 94,000 90,400 15,656 1,446,109,050
JW중외제약 (001060) 21,450 700 3.37 20,750 21,450 20,750 35,844 756,880,675
JW중외제약우 (001065) 27,650 150 .55 27,500 27,650 27,400 452 12,494,350
JW중외제약2우B (001067) 60,500 -100 -.17 0 0 0 0 0
대한방직 (001070) 5,120 0 0 5,110 5,120 5,080 2,791 14,241,760
만호제강 (001080) 27,900 550 2.01 27,350 28,700 27,350 865 23,998,750
LX인터내셔널 (001120) 25,100 -100 -.4 25,050 25,350 24,900 94,210 2,367,523,900
대한제분 (001130) 129,200 1300 1.02 128,100 129,500 127,600 3,195 411,920,900
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,410 55 2.34 2,350 2,415 2,350 214,794 513,419,952
금호전기 (001210) 690 52 8.15 639 702 638 471,295 318,545,761
동국홀딩스 (001230) 7,050 20 .28 7,090 7,110 7,010 13,848 97,656,165
GS글로벌 (001250) 2,560 35 1.39 2,535 2,585 2,530 809,869 2,073,983,852
남광토건 (001260) 7,560 260 3.56 7,300 7,840 7,300 44,141 334,326,290
부국증권 (001270) 26,750 150 .56 26,600 26,900 26,600 965 25,839,050
부국증권우 (001275) 21,800 50 .23 21,900 21,900 21,700 2,897 63,093,550
상상인증권 (001290) 421 3 .72 417 430 417 124,596 52,711,433
백광산업 (001340) 6,080 0 0 6,020 6,190 6,020 78,201 476,980,305
삼성제약 (001360) 1,490 22 1.5 1,486 1,509 1,465 199,152 296,723,619
SG글로벌 (001380) 2,285 150 7.03 2,135 2,295 2,135 1,518,866 3,402,378,452
KG케미칼 (001390) 3,625 25 .69 3,605 3,690 3,600 84,781 308,973,432
태원물산 (001420) 3,385 65 1.96 3,320 3,385 3,280 3,935 13,139,170
세아베스틸지주 (001430) 17,160 -320 -1.83 17,480 17,620 17,020 114,838 1,983,056,260
대한전선 (001440) 11,510 80 .7 11,430 11,600 11,290 557,495 6,396,841,565
현대해상 (001450) 22,150 300 1.37 21,800 22,500 21,800 230,387 5,123,409,625
BYC (001460) 26,900 0 0 26,450 27,150 26,450 1,931 51,506,150
BYC우 (001465) 12,420 -20 -.16 12,400 12,440 12,380 380 4,711,290
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,610 -20 -.36 5,630 5,670 5,580 129,841 729,701,340
SK증권 (001510) 454 6 1.34 448 457 448 232,270 105,169,231
SK증권우 (001515) 1,638 26 1.61 1,652 1,652 1,636 1,863 3,065,700
동양 (001520) 556 11 2.02 552 570 541 561,791 310,529,051
동양우 (001525) 4,070 -50 -1.21 4,080 4,080 4,070 443 1,806,230
동양2우B (001527) 8,280 80 .98 8,280 8,280 8,280 1 8,280
DI동일 (001530) 46,750 -50 -.11 46,500 46,750 45,450 93,507 4,298,025,450
조비 (001550) 10,350 50 .49 10,410 10,710 10,210 90,745 942,608,035
제일연마 (001560) 8,400 40 .48 8,300 8,720 8,280 4,403 37,446,280
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 485 4 .83 490 490 479 17,069 8,244,877
종근당홀딩스 (001630) 44,050 1150 2.68 43,300 45,300 43,100 11,362 499,287,725
대상 (001680) 23,450 400 1.74 23,300 23,700 23,100 110,954 2,597,633,600
대상우 (001685) 17,210 780 4.75 16,430 17,380 16,390 15,030 254,177,320
신영증권 (001720) 73,800 -1300 -1.73 75,100 75,600 73,400 13,695 1,014,555,100
SK네트웍스 (001740) 4,100 35 .86 4,080 4,135 4,080 310,540 1,272,306,174
한양증권 (001750) 12,230 550 4.71 11,820 12,630 11,690 49,501 595,275,030
한양증권우 (001755) 12,600 390 3.19 12,300 12,600 12,250 1,861 22,973,210
SHD (001770) 14,990 40 .27 15,250 15,250 14,780 2,266 33,924,220
알루코 (001780) 2,060 45 2.23 2,015 2,080 2,000 173,831 355,189,302
대한제당 (001790) 2,780 50 1.83 2,730 2,780 2,730 61,156 168,539,474
대한제당우 (001795) 2,305 35 1.54 2,280 2,310 2,270 7,824 17,994,130
오리온홀딩스 (001800) 16,350 320 2 16,010 16,400 15,930 210,749 3,430,096,930
삼화콘덴서 (001820) 25,450 450 1.8 25,100 25,750 24,900 26,727 675,073,075
KISCO홀딩스 (001940) 19,310 30 .16 19,450 19,450 19,220 6,472 124,852,345
코오롱 (002020) 21,200 -350 -1.62 21,900 22,150 21,000 120,317 2,570,938,950
코오롱우 (002025) 13,980 130 .94 14,000 14,000 13,680 4,786 65,868,230
아세아 (002030) 256,500 -3500 -1.35 260,500 260,500 256,000 2,149 552,734,250
비비안 (002070) 1,003 231 29.92 772 1,003 766 4,825,489 4,438,853,100
경농 (002100) 8,790 10 .11 8,880 8,880 8,770 66,221 582,792,070
고려산업 (002140) 2,695 85 3.26 2,625 2,735 2,625 173,965 468,118,075
도화엔지니어링 (002150) 6,420 50 .78 6,530 6,590 6,385 13,574 87,405,065
삼양통상 (002170) 47,400 150 .32 46,950 47,600 46,950 4,513 213,347,250
한국수출포장 (002200) 2,675 -5 -.19 2,680 2,690 2,655 12,568 33,635,940
동성제약 (002210) 3,835 -10 -.26 3,845 3,850 3,775 21,266 81,108,997
한일철강 (002220) 1,842 8 .44 1,845 1,845 1,816 1,983 3,619,156
고려제강 (002240) 17,000 220 1.31 16,710 17,100 16,710 16,723 282,052,360
아세아제지 (002310) 6,650 0 0 6,650 6,690 6,570 212,277 1,405,805,870
한진 (002320) 19,300 0 0 19,220 19,400 19,220 12,752 246,191,940
넥센타이어 (002350) 5,500 100 1.85 5,410 5,500 5,370 86,457 470,355,080
넥센타이어1우B (002355) 2,810 15 .54 2,800 2,820 2,785 3,356 9,399,879
SH에너지화학 (002360) 454 6 1.34 450 458 445 363,478 164,032,255
KCC (002380) 262,500 10000 3.96 259,500 263,000 256,000 16,038 4,173,056,500
한독 (002390) 11,490 440 3.98 10,970 11,490 10,970 15,499 174,963,440
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,000 75 1.52 4,965 5,120 4,935 2,811 14,032,465
삼익악기 (002450) 1,168 40 3.55 1,128 1,187 1,126 545,341 635,279,287
HS화성 (002460) 9,490 40 .42 9,490 9,730 9,340 23,910 226,765,910
조흥 (002600) 163,500 100 .06 163,500 164,100 163,400 4 654,500
제일파마홀딩스 (002620) 7,970 -420 -5.01 8,380 8,470 7,970 143,589 1,172,621,245
오리엔트바이오 (002630) 2,055 471 29.73 1,584 2,055 1,505 36,584,761 70,929,007,948
동일제강 (002690) 1,180 -6 -.51 1,186 1,203 1,180 24,480 29,036,239
신일전자 (002700) 1,487 20 1.36 1,475 1,490 1,462 141,835 209,668,445
TCC스틸 (002710) 21,750 600 2.84 21,350 22,300 20,950 134,209 2,901,007,475
국제약품 (002720) 4,550 135 3.06 4,425 4,565 4,425 79,934 359,840,100
보락 (002760) 1,020 21 2.1 1,001 1,026 1,001 98,153 99,763,486
진흥기업 (002780) 754 46 6.5 712 757 708 457,412 339,888,319
진흥기업우B (002785) 3,160 15 .48 3,200 3,200 3,160 1,108 3,539,650
진흥기업2우B (002787) 9,670 0 0 9,700 9,700 9,670 2 19,370
아모레G (002790) 20,450 450 2.25 20,050 20,700 19,930 163,790 3,350,771,855
아모레G우 (002795) 8,900 0 0 8,890 8,940 8,830 20,165 179,267,955
아모레G3우(전환) (00279K) 17,330 110 .64 17,500 17,500 17,200 2,065 35,759,530
삼영무역 (002810) 13,280 70 .53 13,280 13,310 13,200 6,526 86,557,560
SUN&L (002820) 2,960 80 2.78 2,880 2,960 2,770 5,713 16,318,220
미원상사 (002840) 185,500 -800 -.43 186,300 186,300 182,100 3,529 652,315,100
신풍 (002870) 1,198 26 2.22 1,162 1,232 1,153 145,948 174,771,248
대유에이텍 (002880) 986 -28 -2.76 1,012 1,021 970 626,804 621,574,129
TYM (002900) 4,415 160 3.76 4,255 4,450 4,255 114,660 501,174,866
유성기업 (002920) 1,793 1 .06 1,810 1,810 1,790 5,739 10,306,868
한국쉘석유 (002960) 334,500 5000 1.52 329,500 335,500 328,000 1,662 550,820,500
금호건설 (002990) 2,550 65 2.62 2,495 2,560 2,480 19,380 48,903,604
금호건설우 (002995) 11,270 -20 -.18 11,400 11,400 11,200 1,292 14,521,940
부광약품 (003000) 3,930 35 .9 3,895 3,980 3,885 101,688 400,623,545
혜인 (003010) 4,775 130 2.8 4,645 4,790 4,645 24,749 117,354,660
세아제강지주 (003030) 233,500 -5000 -2.1 238,500 243,500 230,500 10,652 2,497,250,250
에이프로젠바이오로직스 (003060) 717 -23 -3.11 747 756 709 991,370 717,317,657
코오롱글로벌 (003070) 8,650 340 4.09 8,550 8,710 8,360 19,932 169,128,540
코오롱글로벌우 (003075) 14,270 20 .14 14,300 14,300 14,000 2,165 30,607,270
성보화학 (003080) 2,440 30 1.24 2,415 2,445 2,415 5,322 12,920,362
대웅 (003090) 19,110 370 1.97 18,710 19,310 18,700 17,368 331,001,015
일성아이에스 (003120) 15,310 140 .92 15,120 15,310 15,100 4,815 72,945,240
디아이 (003160) 13,990 1260 9.9 12,970 14,080 12,780 535,874 7,267,137,255
일신방직 (003200) 8,080 110 1.38 7,970 8,080 7,970 9,154 73,318,605
대원제약 (003220) 13,580 110 .82 13,410 13,610 13,410 20,561 278,519,660
삼양식품 (003230) 847,000 -13000 -1.51 869,000 886,000 817,000 75,548 64,066,832,500
태광산업 (003240) 673,000 8000 1.2 665,000 676,000 657,000 740 494,213,000
흥아해운 (003280) 1,595 29 1.85 1,550 1,622 1,550 1,327,621 2,120,650,917
한일홀딩스 (003300) 13,840 90 .65 13,760 13,850 13,730 3,380 46,583,535
한국화장품제조 (003350) 54,300 3500 6.89 51,700 54,300 51,200 104,973 5,620,012,600
유화증권 (003460) 2,330 10 .43 2,315 2,330 2,315 17,312 40,258,850
유화증권우 (003465) 2,355 55 2.39 2,300 2,355 2,300 14,142 32,622,110
유안타증권 (003470) 2,625 75 2.94 2,555 2,630 2,555 263,525 685,976,419
유안타증권우 (003475) 2,825 25 .89 2,805 2,835 2,795 32,373 91,230,272
한진중공업홀딩스 (003480) 3,700 -40 -1.07 3,740 3,765 3,640 59,205 217,504,778
대한항공 (003490) 21,500 200 .94 21,300 21,650 21,300 749,762 16,104,790,325
대한항공우 (003495) 21,200 -200 -.93 21,450 21,500 21,100 1,729 36,841,950
영진약품 (003520) 1,946 10 .52 1,936 1,962 1,936 57,584 112,286,069
한화투자증권 (003530) 3,290 130 4.11 3,205 3,300 3,195 383,556 1,249,117,160
한화투자증권우 (003535) 5,620 160 2.93 5,600 5,620 5,510 9,498 53,100,270
대신증권 (003540) 16,270 50 .31 16,360 16,360 16,150 46,454 753,734,745
대신증권우 (003545) 15,470 80 .52 15,400 15,500 15,400 40,260 622,056,010
대신증권2우B (003547) 14,720 120 .82 14,780 14,780 14,630 24,704 363,040,715
LG (003550) 65,000 400 .62 64,300 65,600 64,100 176,565 11,452,648,850
LG우 (003555) 55,000 300 .55 55,000 55,100 54,500 3,177 174,133,200
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 30,650 150 .49 30,800 31,800 30,500 101,430 3,133,322,825
HLB글로벌 (003580) 3,230 90 2.87 3,250 3,320 3,160 52,383 168,811,670
방림 (003610) 3,750 55 1.49 3,745 3,870 3,660 87,057 327,023,510
KG모빌리티 (003620) 3,790 75 2.02 3,730 3,850 3,720 381,086 1,451,321,704
미창석유 (003650) 99,100 -900 -.9 100,200 100,300 98,500 1,042 103,809,100
포스코퓨처엠 (003670) 119,200 -1100 -.91 120,300 121,700 118,100 301,946 36,070,226,500
한성기업 (003680) 4,900 135 2.83 4,770 4,900 4,770 39,597 192,748,880
코리안리 (003690) 7,800 -370 -4.53 7,800 7,870 7,730 690,981 5,379,033,190
삼영 (003720) 3,815 60 1.6 3,790 3,855 3,755 67,683 257,571,131
진양산업 (003780) 7,570 640 9.24 6,930 7,980 6,930 547,283 4,164,178,280
대한화섬 (003830) 110,100 -900 -.81 110,500 111,000 109,000 296 32,517,800
보령 (003850) 8,680 10 .12 8,720 8,840 8,670 110,994 970,989,690
남양유업 (003920) 71,700 1800 2.58 69,000 72,400 69,000 8,409 602,261,900
남양유업우 (003925) 36,700 650 1.8 36,500 36,950 36,050 3,081 112,532,950
사조대림 (003960) 38,250 550 1.46 38,050 38,700 37,600 9,997 380,422,450
롯데정밀화학 (004000) 36,600 -550 -1.48 37,300 37,750 36,300 81,238 3,000,855,500
현대제철 (004020) 24,600 -400 -1.6 25,250 25,400 24,350 642,057 15,785,852,700
SG세계물산 (004060) 314 9 2.95 310 314 307 250,967 77,858,818
신흥 (004080) 14,710 10 .07 14,750 14,750 14,650 972 14,266,510
한국석유 (004090) 12,430 210 1.72 12,800 13,000 12,290 206,273 2,583,596,555
태양금속 (004100) 2,785 315 12.75 2,480 2,785 2,465 1,496,716 4,039,212,018
태양금속우 (004105) 4,475 325 7.83 4,235 4,600 4,150 37,702 167,483,690
동방 (004140) 2,145 60 2.88 2,100 2,160 2,100 103,434 221,167,590
한솔홀딩스 (004150) 2,360 30 1.29 2,360 2,360 2,330 37,072 86,974,481
신세계 (004170) 136,300 -800 -.58 137,300 138,900 134,100 37,953 5,147,506,850
NPC (004250) 3,840 50 1.32 3,850 3,860 3,800 4,001 15,310,030
NPC우 (004255) 2,395 55 2.35 2,370 2,400 2,340 8,939 21,103,618
남성 (004270) 1,045 10 .97 1,034 1,045 1,020 52,505 54,173,436
현대약품 (004310) 3,160 80 2.6 3,065 3,180 3,065 29,425 92,135,300
세방 (004360) 11,260 80 .72 11,180 11,280 11,130 9,985 111,991,315
세방우 (004365) 7,600 30 .4 7,840 7,870 7,540 3,244 24,727,620
농심 (004370) 406,000 1500 .37 408,500 412,000 404,500 19,409 7,902,626,500
삼익THK (004380) 9,740 120 1.25 9,710 9,880 9,570 72,326 705,853,890
서울식품 (004410) 141 1 .71 140 142 140 992,491 139,871,867
서울식품우 (004415) 1,203 1 .08 1,204 1,220 1,193 25,936 31,282,017
송원산업 (004430) 11,940 100 .84 11,860 12,050 11,620 30,691 363,301,380
삼일씨엔에스 (004440) 3,890 75 1.97 3,820 3,920 3,790 13,666 52,668,538
삼화왕관 (004450) 30,550 700 2.35 30,000 30,550 29,700 1,987 59,716,450
세방전지 (004490) 66,500 1600 2.47 65,200 66,800 65,100 31,491 2,082,077,250
깨끗한나라 (004540) 2,460 290 13.36 2,220 2,600 2,220 4,876,932 12,046,721,734
깨끗한나라우 (004545) 12,110 410 3.5 11,970 12,110 11,950 6,875 82,930,500
현대비앤지스틸 (004560) 11,740 170 1.47 11,550 11,740 11,550 13,035 152,096,835
삼천리 (004690) 86,800 500 .58 86,400 87,000 86,300 2,605 225,846,300
조광피혁 (004700) 51,500 300 .59 51,200 51,500 50,700 621 31,791,500
한솔테크닉스 (004710) 3,955 0 0 3,970 4,050 3,915 52,651 208,667,476
팜젠사이언스 (004720) 4,010 40 1.01 3,980 4,025 3,975 10,063 40,276,465
써니전자 (004770) 2,200 219 11.06 1,981 2,370 1,981 4,036,896 9,032,700,371
효성 (004800) 48,900 950 1.98 47,900 48,900 47,900 10,949 530,861,725
덕성 (004830) 7,790 990 14.56 6,690 7,950 6,660 4,255,565 32,515,065,425
덕성우 (004835) 11,510 1430 14.19 10,180 11,800 9,920 181,028 2,019,484,555
DRB동일 (004840) 3,990 140 3.64 3,850 4,005 3,830 9,686 37,790,200
티웨이홀딩스 (004870) 672 16 2.44 653 678 651 424,066 281,726,555
동일산업 (004890) 40,150 150 .38 40,200 40,200 39,900 76 3,038,725
조광페인트 (004910) 5,460 90 1.68 5,370 5,480 5,340 10,126 54,876,380
씨아이테크 (004920) 1,098 2 .18 1,121 1,121 1,053 47,287 51,804,529
한신공영 (004960) 5,930 130 2.24 5,840 6,060 5,830 78,374 464,914,400
신라교역 (004970) 8,610 190 2.26 8,480 8,650 8,470 4,950 42,342,280
성신양회 (004980) 7,010 110 1.59 6,890 7,090 6,890 22,387 156,148,645
성신양회우 (004985) 10,950 320 3.01 10,840 11,190 10,440 12,417 134,550,340
롯데지주 (004990) 21,550 150 .7 21,450 21,800 21,250 47,135 1,013,962,950
롯데지주우 (00499K) 26,700 100 .38 26,950 26,950 26,500 59 1,568,400
휴스틸 (005010) 5,140 70 1.38 5,100 5,460 5,070 3,286,557 17,330,198,070
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 37,650 -350 -.92 38,450 38,650 37,450 240,195 9,131,691,775
SGC에너지 (005090) 21,600 -550 -2.48 22,100 22,350 21,500 42,472 927,469,200
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 94,700 1400 1.5 93,800 95,400 93,800 19,571 1,856,776,850
녹십자홀딩스 (005250) 13,180 180 1.38 12,900 13,280 12,900 45,051 592,360,410
녹십자홀딩스2우 (005257) 19,950 -100 -.5 20,050 20,050 19,770 387 7,721,210
롯데칠성 (005300) 106,100 -800 -.75 108,300 108,300 105,400 14,073 1,496,593,150
롯데칠성우 (005305) 63,500 200 .32 63,300 64,000 62,500 3,754 236,165,300
온타이드 (005320) 445 10 2.3 431 446 430 82,689 36,178,236
모나미 (005360) 1,974 37 1.91 1,948 1,986 1,941 14,165 27,836,185
현대차 (005380) 198,600 1400 .71 199,000 200,500 196,100 641,043 127,065,127,950
현대차우 (005385) 147,700 400 .27 148,000 149,400 147,400 35,793 5,313,516,500
현대차2우B (005387) 149,100 800 .54 149,400 151,000 149,000 91,783 13,747,337,000
현대차3우B (005389) 147,700 500 .34 148,500 148,900 147,100 8,330 1,233,450,300
신성통상 (005390) 2,075 10 .48 2,045 2,085 2,045 54,727 112,885,691
코스모화학 (005420) 15,140 -50 -.33 15,190 15,480 15,000 114,713 1,748,698,955
한국공항 (005430) 48,400 500 1.04 48,500 48,600 47,500 3,822 184,184,625
현대지에프홀딩스 (005440) 5,190 60 1.17 5,150 5,220 5,050 80,082 413,682,565
POSCO홀딩스 (005490) 279,500 1000 .36 281,000 284,500 276,500 247,534 69,462,326,000
삼진제약 (005500) 17,540 -100 -.57 17,710 17,710 17,470 6,312 110,841,530
SPC삼립 (005610) 61,100 1300 2.17 60,100 61,500 60,000 45,363 2,758,291,250
삼영전자 (005680) 10,090 60 .6 10,010 10,090 9,900 8,058 80,817,670
파미셀 (005690) 10,410 270 2.66 10,200 10,480 10,200 536,313 5,566,349,345
넥센 (005720) 4,615 25 .54 4,595 4,630 4,550 55,696 255,828,696
넥센우 (005725) 3,320 60 1.84 3,320 3,320 3,140 306 1,013,995
크라운해태홀딩스 (005740) 5,410 70 1.31 5,340 5,440 5,340 7,746 41,707,500
크라운해태홀딩스우 (005745) 7,450 120 1.64 7,450 7,450 7,440 166 1,236,690
대림B&Co (005750) 4,000 65 1.65 4,000 4,005 3,950 8,454 33,683,952
신영와코루 (005800) 10,140 190 1.91 9,960 10,140 9,880 6,017 60,093,850
풍산홀딩스 (005810) 27,800 300 1.09 27,550 27,950 27,300 21,668 597,309,525
원림 (005820) 13,720 690 5.3 13,030 13,970 13,030 3,908 52,340,040
DB손해보험 (005830) 89,100 500 .56 88,700 90,000 88,100 103,486 9,224,195,000
에스엘 (005850) 37,950 -400 -1.04 38,600 38,900 37,250 97,324 3,701,475,350
휴니드 (005870) 8,460 -40 -.47 8,490 8,660 8,360 652,350 5,544,115,455
대한해운 (005880) 1,607 2 .12 1,609 1,639 1,606 1,595,138 2,579,638,165
삼성전자 (005930) 58,800 1000 1.73 58,700 59,600 57,900 13,841,706 813,516,599,850
삼성전자우 (005935) 47,700 500 1.06 47,800 48,650 47,300 1,415,927 67,842,756,650
NH투자증권 (005940) 13,800 -220 -1.57 14,060 14,190 13,760 704,154 9,766,212,490
NH투자증권우 (005945) 12,590 110 .88 12,460 12,590 12,460 61,019 764,492,405
이수화학 (005950) 5,660 60 1.07 5,610 6,020 5,590 39,088 222,552,700
동부건설 (005960) 3,470 65 1.91 3,430 3,495 3,415 6,250 21,543,177
동부건설우 (005965) 17,190 -230 -1.32 17,070 17,190 17,070 443 7,569,380
동원산업 (006040) 35,000 300 .86 34,700 35,800 34,700 13,756 483,421,825
화승인더 (006060) 4,805 55 1.16 4,750 4,845 4,745 51,645 247,089,717
사조오양 (006090) 8,150 70 .87 8,010 8,210 8,000 14,755 119,293,005
삼아알미늄 (006110) 24,700 200 .82 24,500 25,050 24,100 32,170 791,750,300
SK디스커버리 (006120) 39,450 1100 2.87 37,700 39,700 37,700 16,364 638,435,050
SK디스커버리우 (006125) 32,350 250 .78 32,100 32,500 32,050 3,386 109,141,350
한국전자홀딩스 (006200) 672 6 .9 680 680 664 35,221 23,602,121
제주은행 (006220) 7,530 -20 -.26 7,580 7,710 7,510 261,922 1,986,102,880
LS (006260) 104,200 -1000 -.95 105,800 106,900 103,400 146,153 15,311,096,850
녹십자 (006280) 129,200 7100 5.81 122,600 130,900 120,600 55,092 7,010,443,550
대원전선 (006340) 2,670 40 1.52 2,630 2,725 2,615 1,060,987 2,830,551,553
대원전선우 (006345) 3,635 -5 -.14 3,580 3,780 3,580 35,864 132,137,571
GS건설 (006360) 16,970 10 .06 17,010 17,260 16,860 337,927 5,753,367,595
대구백화점 (006370) 7,650 60 .79 7,580 7,770 7,110 117,267 865,967,315
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,400 350 2.49 14,070 14,400 14,070 9,058 129,004,570
삼성SDI (006400) 193,600 5100 2.71 190,500 193,900 189,300 345,333 66,268,284,400
삼성SDI우 (006405) 113,900 0 0 113,900 115,500 112,500 6,615 751,983,450
인스코비 (006490) 1,286 -21 -1.61 1,300 1,333 1,275 509,855 662,231,608
대림통상 (006570) 2,485 10 .4 2,475 2,500 2,420 11,780 28,898,390
대한유화 (006650) 90,200 -300 -.33 91,400 92,000 87,000 29,878 2,664,141,900
삼성공조 (006660) 15,490 640 4.31 14,910 15,540 14,910 629,695 9,875,419,500
영풍제지 (006740) 959 7 .74 962 969 955 86,501 82,912,770
미래에셋증권 (006800) 9,350 180 1.96 9,170 9,470 9,170 571,297 5,350,538,520
미래에셋증권우 (006805) 4,415 20 .46 4,395 4,490 4,370 35,973 158,964,430
미래에셋증권2우B (00680K) 4,110 60 1.48 4,010 4,115 4,010 130,377 532,905,219
AK홀딩스 (006840) 10,080 230 2.34 9,850 10,110 9,830 3,549 35,559,225
신송홀딩스 (006880) 6,830 230 3.48 6,600 6,920 6,600 113,829 774,967,890
태경케미컬 (006890) 11,500 110 .97 11,290 11,540 11,290 17,429 198,691,050
우성 (006980) 14,450 -20 -.14 14,470 14,520 14,370 780 11,248,870
GS리테일 (007070) 13,990 -270 -1.89 14,160 14,370 13,970 283,932 3,994,899,355
일신석재 (007110) 2,005 241 13.66 1,940 2,080 1,851 15,968,847 31,817,573,082
미래아이앤지 (007120) 817 30 3.81 802 819 788 133,805 108,606,334
사조산업 (007160) 34,150 -150 -.44 33,900 34,300 33,500 4,899 165,613,150
벽산 (007210) 2,155 -10 -.46 2,150 2,170 2,135 139,028 299,364,325
한국특강 (007280) 1,728 93 5.69 1,678 1,749 1,656 36,191 61,250,472
오뚜기 (007310) 408,000 -5500 -1.33 413,500 414,000 407,000 2,386 975,703,750
DN오토모티브 (007340) 20,850 250 1.21 20,950 21,000 20,600 28,226 588,672,275
에이프로젠 (007460) 728 10 1.39 722 739 720 1,015,983 739,591,289
샘표 (007540) 41,150 900 2.24 40,350 41,150 40,300 2,506 102,209,300
일양약품 (007570) 10,080 200 2.02 9,810 10,170 9,810 23,792 239,311,440
일양약품우 (007575) 10,240 0 0 10,240 10,240 10,160 599 6,128,150
동방아그로 (007590) 5,990 20 .34 6,000 6,020 5,980 3,878 23,275,420
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 36,250 650 1.83 36,400 36,950 35,700 568,348 20,627,506,550
국도화학 (007690) 30,000 700 2.39 29,800 30,000 29,250 2,899 85,830,500
F&F홀딩스 (007700) 12,080 30 .25 12,060 12,250 12,040 8,611 104,205,435
코리아써키트 (007810) 10,610 110 1.05 10,720 10,920 10,310 65,355 693,058,470
코리아써우 (007815) 5,920 50 .85 5,890 6,050 5,890 579 3,439,430
코리아써키트2우B (00781K) 5,290 0 0 5,510 5,510 5,250 339 1,792,440
서연 (007860) 7,520 250 3.44 7,310 7,640 7,260 272,942 2,043,644,010
TP (007980) 1,335 42 3.25 1,293 1,349 1,285 209,455 276,346,285
사조동아원 (008040) 1,031 18 1.78 1,008 1,038 1,008 280,530 286,514,190
대덕 (008060) 7,310 270 3.84 7,050 7,320 7,030 256,581 1,846,732,205
대덕1우 (00806K) 7,160 60 .85 7,090 7,370 7,040 1,732 12,388,750
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,190 170 3.39 5,020 5,270 5,000 87,257 445,361,290
NI스틸 (008260) 3,295 65 2.01 3,245 3,300 3,210 63,616 206,529,211
남선알미늄 (008350) 1,262 31 2.52 1,230 1,281 1,230 643,202 811,020,319
남선알미우 (008355) 13,410 -90 -.67 13,500 13,690 13,410 2,674 36,180,780
문배철강 (008420) 2,415 135 5.92 2,285 2,415 2,260 108,445 253,990,141
서흥 (008490) 13,990 50 .36 13,940 14,160 13,850 18,129 253,558,040
일정실업 (008500) 10,710 -140 -1.29 10,810 10,850 10,630 3,297 35,525,460
윌비스 (008600) 551 44 8.68 510 618 461 46,578,768 25,159,428,002
아남전자 (008700) 1,408 -7 -.49 1,413 1,439 1,391 405,795 574,658,886
율촌화학 (008730) 25,000 -900 -3.47 25,950 26,250 24,350 123,995 3,127,689,300
호텔신라 (008770) 38,000 -500 -1.3 38,600 38,800 37,300 198,179 7,489,785,000
호텔신라우 (008775) 30,550 -1700 -5.27 32,450 32,450 29,900 23,989 738,398,425
금비 (008870) 54,800 1300 2.43 53,500 55,400 52,900 1,738 94,132,100
한미사이언스 (008930) 26,250 -100 -.38 26,600 26,750 26,250 64,669 1,711,067,325
동양철관 (008970) 1,067 -20 -1.84 1,087 1,120 1,049 22,950,081 24,731,336,737
KCTC (009070) 3,675 165 4.7 3,515 3,700 3,515 42,607 154,107,009
경인전자 (009140) 18,620 100 .54 18,990 18,990 18,210 4,881 90,386,440
삼성전기 (009150) 128,700 -400 -.31 129,500 130,200 127,600 256,790 33,078,028,100
삼성전기우 (009155) 57,000 400 .71 56,700 57,500 56,300 5,821 331,228,500
SIMPAC (009160) 3,770 30 .8 3,705 3,815 3,700 133,998 499,771,530
한솔로지스틱스 (009180) 2,105 0 0 2,110 2,145 2,095 96,057 202,807,768
대양금속 (009190) 1,378 -19 -1.36 1,382 1,408 1,366 164,162 227,714,888
무림페이퍼 (009200) 2,040 30 1.49 2,015 2,050 2,010 87,556 177,840,820
한샘 (009240) 40,550 -300 -.73 41,000 41,450 40,500 16,909 690,125,950
신원 (009270) 1,350 83 6.55 1,330 1,397 1,283 3,057,848 4,107,899,986
광동제약 (009290) 5,300 150 2.91 5,220 5,340 5,220 12,657 66,810,820
참엔지니어링 (009310) 307 3 .99 301 318 300 152,284 46,817,444
아진전자부품 (009320) 1,020 19 1.9 1,055 1,055 998 54,041 54,465,311
태영건설 (009410) 2,665 110 4.31 2,595 2,755 2,545 350,336 926,369,757
태영건설우 (009415) 4,975 -95 -1.87 5,130 5,130 4,930 9,586 47,984,735
한올바이오파마 (009420) 27,800 350 1.28 27,650 28,150 27,000 271,049 7,502,879,450
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 74,300 2500 3.48 72,000 74,800 72,000 72,225 5,338,297,750
한창제지 (009460) 718 3 .42 709 733 692 100,732 72,146,895
삼화전기 (009470) 29,650 -50 -.17 29,950 30,500 28,900 178,159 5,252,327,600
HD한국조선해양 (009540) 203,500 2500 1.24 202,500 205,500 201,000 219,781 44,584,052,250
무림P&P (009580) 3,035 50 1.68 2,960 3,120 2,960 699,546 2,124,131,800
모토닉 (009680) 9,220 180 1.99 9,040 9,220 9,010 35,734 324,560,030
삼정펄프 (009770) 25,200 -150 -.59 25,350 25,350 25,150 403 10,167,400
플레이그램 (009810) 309 3 .98 306 313 304 138,207 42,621,808
한화솔루션 (009830) 19,910 1500 8.15 18,590 20,250 18,520 1,752,708 34,167,860,635
한화솔루션우 (009835) 17,930 720 4.18 17,390 18,600 17,240 9,585 171,928,170
명신산업 (009900) 8,370 0 0 8,320 8,500 8,210 112,129 935,813,220
영원무역홀딩스 (009970) 90,900 1400 1.56 89,800 91,300 88,000 10,728 965,722,500
한국내화 (010040) 2,150 50 2.38 2,095 2,160 2,075 26,789 57,089,415
OCI홀딩스 (010060) 65,700 1000 1.55 65,300 66,700 64,400 48,490 3,187,092,100
한국무브넥스 (010100) 4,325 105 2.49 4,250 4,350 4,245 179,769 772,691,548
LS ELECTRIC (010120) 176,000 700 .4 176,900 178,600 170,300 296,014 51,749,862,350
고려아연 (010130) 772,000 -6000 -.77 785,000 791,000 766,000 15,174 11,743,156,500
삼성중공업 (010140) 14,050 570 4.23 13,710 14,100 13,690 5,701,503 79,690,989,770
우진아이엔에스 (010400) 2,565 -35 -1.35 2,600 2,715 2,565 20,616 53,929,330
한솔PNS (010420) 1,885 327 20.99 1,883 1,886 1,883 5,456,966 10,278,662,151
에스엠벡셀 (010580) 1,201 -1 -.08 1,200 1,214 1,181 48,936 58,526,006
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 113,900 8500 8.06 107,300 114,300 107,300 724,379 81,030,809,450
진양폴리 (010640) 5,740 360 6.69 5,380 5,830 5,350 122,132 690,018,760
화천기계 (010660) 3,280 225 7.36 3,055 3,320 3,055 584,983 1,889,033,856
화신 (010690) 8,000 310 4.03 7,760 8,000 7,610 214,021 1,676,132,450
평화홀딩스 (010770) 6,600 1370 26.2 5,250 6,770 5,180 2,296,128 14,510,597,805
아이에스동서 (010780) 16,160 -40 -.25 16,130 16,470 16,130 26,756 433,959,450
퍼스텍 (010820) 3,445 55 1.62 3,390 3,495 3,390 360,416 1,244,629,422
S-Oil (010950) 56,700 600 1.07 56,200 57,700 56,000 262,288 14,945,071,200
S-Oil우 (010955) 37,550 400 1.08 37,100 37,750 37,100 2,610 97,847,125
삼호개발 (010960) 3,015 -15 -.5 3,000 3,030 2,995 44,302 133,131,280
진원생명과학 (011000) 2,020 24 1.2 1,996 2,035 1,993 145,693 293,462,404
LG이노텍 (011070) 158,800 -1100 -.69 161,700 162,100 157,200 127,867 20,341,643,050
에넥스 (011090) 542 28 5.45 516 549 515 719,227 385,671,956
CJ씨푸드 (011150) 3,145 100 3.28 3,055 3,150 3,055 373,465 1,163,990,839
CJ씨푸드1우 (011155) 18,610 -410 -2.16 18,800 21,000 18,610 20,465 392,933,110
롯데케미칼 (011170) 65,600 200 .31 66,100 66,500 63,200 173,505 11,293,436,350
HMM (011200) 20,550 990 5.06 19,750 20,750 19,730 1,848,065 37,939,112,490
현대위아 (011210) 44,050 -150 -.34 44,200 44,800 43,000 88,380 3,871,777,200
삼화전자 (011230) 4,350 65 1.52 4,285 4,400 4,140 100,571 428,330,265
태림포장 (011280) 1,992 68 3.53 1,945 2,030 1,944 140,828 279,677,418
성안머티리얼스 (011300) 608 -5 -.82 630 630 600 491,437 298,070,241
유니켐 (011330) 1,383 -13 -.93 1,396 1,399 1,354 127,580 175,263,917
부산산업 (011390) 71,200 6800 10.56 67,500 71,800 66,000 22,759 1,582,229,100
갤럭시아에스엠 (011420) 1,960 110 5.95 1,850 1,967 1,850 335,777 647,454,980
한농화성 (011500) 15,040 520 3.58 14,660 15,120 14,580 98,436 1,466,401,870
와이투솔루션 (011690) 2,165 75 3.59 2,090 2,215 2,085 147,750 316,285,004
한신기계 (011700) 2,770 35 1.28 2,720 2,815 2,715 61,299 169,932,540
현대코퍼레이션 (011760) 22,400 500 2.28 22,000 22,500 21,500 21,519 477,357,375
금호석유 (011780) 120,100 -600 -.5 120,800 122,500 116,800 110,232 13,217,960,500
금호석유우 (011785) 53,400 500 .95 53,400 53,800 51,800 5,131 271,240,950
SKC (011790) 107,400 4500 4.37 103,900 107,900 103,900 204,835 21,804,196,100
STX (011810) 3,680 115 3.23 3,620 3,695 3,560 37,012 135,346,624
신성이엔지 (011930) 1,179 46 4.06 1,133 1,179 1,133 446,134 518,145,956
DB (012030) 1,223 12 .99 1,212 1,259 1,205 276,104 337,550,009
영흥 (012160) 390 -1 -.26 391 397 388 214,193 83,793,466
아센디오 (012170) 4,845 1115 29.89 3,740 4,845 3,730 2,797,803 13,009,382,364
계양전기 (012200) 1,464 44 3.1 1,400 1,464 1,400 27,426 39,199,729
계양전기우 (012205) 3,445 70 2.07 3,390 3,445 3,340 55 188,215
영화금속 (012280) 817 39 5.01 777 822 771 174,954 141,012,118
경동인베스트 (012320) 60,200 200 .33 60,000 61,000 59,800 4,445 268,448,000
현대모비스 (012330) 261,500 1000 .38 262,500 264,000 258,000 164,973 43,058,320,000
한화에어로스페이스 (012450) 673,000 46000 7.34 643,000 682,000 640,000 343,029 228,578,210,500
더존비즈온 (012510) 57,800 2700 4.9 55,600 58,400 55,400 158,866 9,107,788,850
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,915 0 0 2,915 2,940 2,900 23,816 69,395,499
HDC (012630) 15,270 380 2.55 14,890 15,270 14,600 208,753 3,143,529,395
모나리자 (012690) 2,830 130 4.81 2,800 3,030 2,740 3,083,465 8,959,047,683
에스원 (012750) 61,600 -2800 -4.35 64,500 64,500 61,500 33,206 2,064,205,600
대창 (012800) 1,326 44 3.43 1,282 1,330 1,282 999,531 1,311,439,092
세우글로벌 (013000) 1,264 47 3.86 1,220 1,290 1,220 58,895 74,224,382
일성건설 (013360) 4,190 965 29.92 3,220 4,190 3,185 8,113,702 32,708,631,975
화승코퍼레이션 (013520) 1,675 54 3.33 1,622 1,680 1,622 20,872 34,380,508
디와이 (013570) 3,790 0 0 3,790 3,890 3,790 21,062 80,885,782
계룡건설 (013580) 12,990 190 1.48 12,800 13,100 12,770 15,465 201,348,865
까뮤이앤씨 (013700) 1,190 40 3.48 1,140 1,198 1,130 150,293 175,799,069
지엠비코리아 (013870) 3,705 -50 -1.33 3,735 3,745 3,705 9,419 35,059,194
지누스 (013890) 20,150 250 1.26 19,890 20,500 19,700 111,784 2,240,589,890
한익스프레스 (014130) 3,325 15 .45 3,345 3,345 3,240 4,471 14,761,300
대영포장 (014160) 1,466 206 16.35 1,280 1,495 1,270 9,054,840 12,990,507,364
금강공업 (014280) 4,560 260 6.05 4,470 4,885 4,445 6,834,966 31,911,951,004
금강공업우 (014285) 6,630 0 0 6,350 6,660 6,350 5,024 32,964,640
영보화학 (014440) 4,495 195 4.53 4,300 4,600 4,235 120,444 535,239,630
극동유화 (014530) 3,340 20 .6 3,330 3,395 3,305 69,852 233,424,099
태경비케이 (014580) 4,400 -75 -1.68 4,475 4,525 4,360 619,943 2,744,240,264
한솔케미칼 (014680) 120,000 1700 1.44 120,000 120,900 116,300 51,529 6,153,433,100
사조씨푸드 (014710) 5,020 310 6.58 4,720 5,080 4,720 90,844 447,390,785
HL D&I (014790) 2,205 15 .68 2,190 2,230 2,155 33,042 72,146,020
동원시스템즈 (014820) 33,150 500 1.53 32,750 33,300 32,050 15,089 495,650,850
동원시스템즈우 (014825) 17,400 150 .87 17,250 17,400 17,250 175 3,037,000
유니드 (014830) 73,100 2000 2.81 72,100 73,200 71,000 15,059 1,090,426,350
성문전자 (014910) 1,104 19 1.75 1,085 1,113 1,085 27,717 30,256,886
성문전자우 (014915) 4,445 45 1.02 4,400 4,445 4,400 41 180,890
인디에프 (014990) 758 53 7.52 780 780 715 613,216 457,757,189
이스타코 (015020) 1,968 454 29.99 1,524 1,968 1,474 11,273,813 21,489,314,283
대창단조 (015230) 4,790 60 1.27 4,845 4,855 4,750 65,228 312,683,830
에이엔피 (015260) 463 -3 -.64 466 467 460 65,009 30,083,748
예스코홀딩스 (015360) 46,400 450 .98 46,300 46,500 45,950 5,666 261,927,075
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,450 -200 -.92 21,650 21,850 21,400 1,040,122 22,490,508,800
일진홀딩스 (015860) 3,555 10 .28 3,570 3,590 3,535 38,306 136,195,080
태경산업 (015890) 4,730 10 .21 4,725 4,760 4,710 26,861 127,066,100
대현 (016090) 2,000 6 .3 1,968 2,025 1,968 47,511 95,047,894
삼성증권 (016360) 45,350 100 .22 45,200 46,050 45,000 237,610 10,778,859,850
KG스틸 (016380) 5,880 20 .34 5,890 5,990 5,850 75,806 446,399,275
한세예스24홀딩스 (016450) 3,820 55 1.46 3,800 3,830 3,740 19,362 73,244,020
환인제약 (016580) 11,170 30 .27 11,240 11,250 11,140 11,562 129,198,230
신대양제지 (016590) 6,880 -20 -.29 6,950 6,950 6,800 13,670 93,936,160
DB금융투자 (016610) 5,460 120 2.25 5,380 5,510 5,350 59,826 325,502,060
대성홀딩스 (016710) 6,990 40 .58 7,040 7,040 6,910 2,660 18,525,590
두올 (016740) 3,125 110 3.65 3,020 3,135 3,020 117,406 364,145,705
퍼시스 (016800) 41,600 -200 -.48 41,350 42,100 41,350 261 10,856,600
웅진 (016880) 868 51 6.24 814 871 814 311,107 265,670,707
광명전기 (017040) 1,340 77 6.1 1,263 1,350 1,263 155,016 203,846,257
명문제약 (017180) 1,578 30 1.94 1,545 1,630 1,545 39,405 62,133,368
우신시스템 (017370) 5,910 190 3.32 5,740 5,970 5,720 51,166 299,156,295
서울가스 (017390) 48,800 100 .21 49,000 49,000 48,600 1,468 71,552,425
수산중공업 (017550) 1,812 55 3.13 1,749 1,817 1,749 73,304 131,694,507
SK텔레콤 (017670) 55,400 -100 -.18 55,700 56,000 55,400 270,999 15,091,037,750
현대엘리베이 (017800) 56,000 1900 3.51 55,200 56,700 55,000 141,670 7,911,131,500
풀무원 (017810) 15,540 190 1.24 15,360 15,650 15,150 66,894 1,032,037,285
DS단석 (017860) 23,400 500 2.18 23,000 24,000 22,950 208,029 4,875,101,775
광전자 (017900) 1,739 39 2.29 1,687 1,740 1,687 40,481 69,139,101
E1 (017940) 60,300 1200 2.03 59,600 60,400 59,200 4,460 266,991,950
한국카본 (017960) 14,470 930 6.87 13,990 14,560 13,870 539,706 7,717,345,995
애경산업 (018250) 14,500 1460 11.2 13,180 14,570 13,080 259,425 3,662,440,245
삼성에스디에스 (018260) 118,100 1900 1.64 116,400 118,700 116,400 76,387 9,015,109,150
조일알미늄 (018470) 1,528 38 2.55 1,470 1,548 1,470 285,091 433,212,618
동원금속 (018500) 1,920 325 20.38 1,588 2,020 1,588 7,698,019 14,608,344,876
SK가스 (018670) 243,500 -3500 -1.42 246,500 248,000 241,500 8,662 2,117,784,750
한온시스템 (018880) 3,630 -5 -.14 3,650 3,725 3,600 723,093 2,640,535,981
신풍제약 (019170) 7,610 150 2.01 7,340 7,720 7,340 75,810 577,005,810
신풍제약우 (019175) 11,540 130 1.14 11,410 11,570 11,410 1,963 22,576,870
티에이치엔 (019180) 2,995 15 .5 2,980 3,005 2,955 128,281 381,193,890
세아특수강 (019440) 13,080 0 0 13,080 13,230 13,000 4,931 64,430,550
엑시큐어하이트론 (019490) 725 11 1.54 721 770 698 1,714,760 1,269,387,162
대교 (019680) 2,115 30 1.44 2,075 2,120 2,075 30,267 63,684,535
대교우B (019685) 1,305 38 3 1,279 1,331 1,263 41,432 53,409,297
한섬 (020000) 15,630 320 2.09 15,310 15,630 15,310 23,688 367,401,395
키다리스튜디오 (020120) 3,175 40 1.28 3,120 3,195 3,070 49,967 156,335,395
롯데에너지머티리얼즈 (020150) 22,300 -150 -.67 23,800 23,800 22,100 123,941 2,795,732,900
아시아나항공 (020560) 9,960 10 .1 10,000 10,190 9,930 110,055 1,099,469,890
일진디스플 (020760) 788 2 .25 786 798 780 26,364 20,748,289
서원 (021050) 1,245 58 4.89 1,187 1,247 1,187 248,898 303,162,057
코웨이 (021240) 79,300 -1700 -2.1 80,600 81,100 79,000 123,228 9,861,182,350
세원정공 (021820) 7,790 50 .65 7,880 7,930 7,700 29,948 234,192,670
포스코DX (022100) 24,350 -50 -.2 24,850 24,900 24,100 676,776 16,561,317,475
삼원강재 (023000) 2,355 25 1.07 2,330 2,355 2,320 10,338 24,078,422
MH에탄올 (023150) 5,100 200 4.08 4,900 5,100 4,900 7,345 36,555,275
한국종합기술 (023350) 5,680 725 14.63 4,930 5,900 4,930 715,502 4,015,259,850
동남합성 (023450) 33,950 450 1.34 33,450 34,000 33,300 3,248 108,887,800
롯데쇼핑 (023530) 59,300 -1300 -2.15 60,100 60,800 58,900 52,461 3,128,370,800
다우기술 (023590) 19,980 240 1.22 19,750 20,050 19,610 47,870 949,769,785
인지컨트롤스 (023800) 5,700 110 1.97 5,620 5,750 5,550 10,501 59,580,380
인팩 (023810) 5,630 10 .18 5,530 5,640 5,510 7,907 44,160,730
에쓰씨엔지니어링 (023960) 1,245 25 2.05 1,220 1,248 1,206 99,836 122,951,196
WISCOM (024070) 1,942 134 7.41 1,808 1,968 1,808 70,970 136,980,580
디씨엠 (024090) 11,420 -530 -4.44 11,950 11,950 11,420 8,588 100,854,960
기업은행 (024110) 14,590 370 2.6 14,220 14,590 14,220 1,325,756 19,204,206,650
콜마홀딩스 (024720) 10,090 370 3.81 9,650 11,070 9,600 8,368,166 87,905,574,720
대원화성 (024890) 892 11 1.25 880 893 860 62,517 55,010,440
덕양산업 (024900) 2,780 105 3.93 2,680 2,870 2,680 42,412 117,321,355
KPX케미칼 (025000) 42,850 0 0 43,200 43,200 42,650 12,848 549,493,125
SJM홀딩스 (025530) 3,080 35 1.15 3,100 3,105 3,050 9,484 29,111,267
한국단자 (025540) 66,700 -200 -.3 66,700 67,600 65,700 42,174 2,808,889,600
미래산업 (025560) 782 19 2.49 763 787 763 325,057 252,777,063
제이준코스메틱 (025620) 5,150 690 15.47 4,460 5,350 4,460 756,428 3,768,429,634
한솔홈데코 (025750) 884 78 9.68 806 905 800 1,325,372 1,149,057,567
이구산업 (025820) 4,645 -85 -1.8 4,750 4,780 4,565 1,112,025 5,208,042,938
남해화학 (025860) 6,180 -30 -.48 6,260 6,300 5,780 193,868 1,193,095,795
한국주강 (025890) 1,775 48 2.78 1,738 1,777 1,738 8,565 15,075,095
스틱인베스트먼트 (026890) 9,000 450 5.26 8,600 9,040 8,600 161,837 1,437,256,035
부국철강 (026940) 2,330 50 2.19 2,250 2,350 2,250 79,828 182,952,775
동서 (026960) 25,700 -950 -3.56 26,900 27,000 25,600 124,642 3,239,331,175
BGF (027410) 3,415 15 .44 3,400 3,445 3,390 26,845 91,373,374
마니커 (027740) 865 7 .82 857 889 856 73,261 63,472,731
한국제지 (027970) 774 4 .52 778 779 770 34,119 26,376,211
삼성E&A (028050) 20,350 570 2.88 19,820 20,350 19,360 1,099,239 21,908,100,520
동아지질 (028100) 13,130 200 1.55 13,000 13,200 12,920 3,846 50,339,040
삼성물산 (028260) 119,200 2300 1.97 117,100 121,000 117,100 215,787 25,798,761,300
삼성물산우B (02826K) 89,000 1800 2.06 88,300 89,500 87,700 2,569 228,271,950
팬오션 (028670) 3,415 40 1.19 3,375 3,470 3,375 915,370 3,140,558,908
케이씨 (029460) 18,200 460 2.59 17,330 18,250 17,330 6,592 118,131,000
신도리코 (029530) 38,150 550 1.46 37,200 38,150 37,200 5,257 198,323,625
삼성카드 (029780) 40,150 100 .25 39,900 40,300 39,500 68,151 2,727,891,450
제일기획 (030000) 18,100 80 .44 17,960 18,160 17,780 229,949 4,146,865,115
NICE평가정보 (030190) 12,200 540 4.63 11,660 12,240 11,650 39,530 476,168,550
KT (030200) 48,700 -900 -1.81 49,800 50,000 48,700 331,877 16,349,061,831
다올투자증권 (030210) 3,050 -435 -12.48 3,360 3,440 3,050 340,865 1,073,380,679
교보증권 (030610) 5,820 30 .52 5,810 5,850 5,770 100,077 580,375,770
동원수산 (030720) 4,955 230 4.87 4,725 4,965 4,725 16,284 78,758,720
서울보증보험 (031210) 34,250 300 .88 34,100 34,600 33,900 340,965 11,624,067,350
신세계인터내셔날 (031430) 9,840 380 4.02 9,480 9,850 9,450 216,394 2,101,271,715
신세계푸드 (031440) 29,900 500 1.7 29,200 30,100 29,200 11,584 343,629,300
콤텍시스템 (031820) 587 7 1.21 580 592 576 123,987 72,863,650
롯데관광개발 (032350) 8,220 230 2.88 8,070 8,220 8,000 261,849 2,132,343,370
황금에스티 (032560) 5,060 40 .8 4,970 5,110 4,970 27,458 139,090,780
LG유플러스 (032640) 10,300 0 0 10,250 10,340 10,180 669,254 6,877,737,300
삼성생명 (032830) 83,500 600 .72 82,800 84,900 82,700 163,085 13,645,688,500
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,960 -60 -.5 12,050 12,260 11,920 42,642 513,040,880
체시스 (033250) 1,105 79 7.7 1,028 1,119 1,025 358,488 386,852,940
유나이티드제약 (033270) 19,760 310 1.59 19,470 19,900 19,470 18,644 368,509,445
SJG세종 (033530) 4,080 80 2 3,940 4,120 3,940 37,237 150,913,345
KT&G (033780) 102,200 1100 1.09 100,400 102,700 100,300 194,830 19,891,502,450
무학 (033920) 6,590 140 2.17 6,410 6,650 6,410 28,377 185,840,465
두산에너빌리티 (034020) 23,850 400 1.71 23,700 24,350 23,700 3,603,990 86,322,461,525
SBS (034120) 18,850 1500 8.65 17,370 18,940 17,350 83,061 1,528,779,575
LG디스플레이 (034220) 8,810 0 0 8,870 8,940 8,800 848,383 7,500,601,195
파라다이스 (034230) 11,150 220 2.01 10,970 11,200 10,960 284,806 3,174,928,920
NICE (034310) 10,940 -30 -.27 10,920 11,100 10,890 58,386 641,589,690
인천도시가스 (034590) 24,400 0 0 24,500 24,600 24,400 598 14,618,750
SK (034730) 129,500 -100 -.08 130,300 130,800 129,200 133,972 17,417,779,950
SK우 (03473K) 117,800 700 .6 117,100 118,100 116,200 844 98,837,600
한국토지신탁 (034830) 993 1 .1 993 997 991 97,677 97,054,338
HS애드 (035000) 6,780 120 1.8 6,660 6,780 6,660 42,241 283,823,700
백산 (035150) 14,880 180 1.22 14,850 14,900 14,550 46,988 695,372,100
강원랜드 (035250) 16,690 30 .18 16,680 16,740 16,600 666,665 11,124,289,670
NAVER (035420) 196,700 5700 2.98 191,600 198,000 191,600 485,068 94,996,021,750
신세계 I&C (035510) 11,930 110 .93 11,820 12,100 11,810 53,760 642,684,735
카카오 (035720) 42,200 3100 7.93 39,600 42,450 39,600 2,570,592 107,066,020,425
콘텐트리중앙 (036420) 8,070 160 2.02 8,070 8,400 7,900 40,537 331,658,235
한국가스공사 (036460) 36,700 1050 2.95 36,000 37,000 35,700 415,394 15,193,731,875
SNT홀딩스 (036530) 33,150 1300 4.08 31,900 33,450 31,750 16,490 539,180,350
엔씨소프트 (036570) 151,400 2000 1.34 150,200 152,700 149,700 54,534 8,258,751,650
팜스코 (036580) 2,025 5 .25 2,020 2,140 2,000 20,712 41,885,640
YG PLUS (037270) 5,030 40 .8 5,040 5,220 4,975 961,777 4,887,520,095
LG헬로비전 (037560) 2,290 30 1.33 2,260 2,305 2,260 42,841 97,915,996
광주신세계 (037710) 27,100 -200 -.73 27,300 27,450 26,950 28,567 773,794,225
하나투어 (039130) 53,700 -100 -.19 53,500 54,500 53,000 36,072 1,938,890,750
키움증권 (039490) 128,000 1100 .87 128,000 130,300 127,000 89,847 11,562,588,300
HDC랩스 (039570) 8,070 30 .37 8,020 8,110 7,930 14,241 114,253,765
상신브레이크 (041650) 2,980 35 1.19 2,895 2,980 2,895 15,419 45,489,955
한화오션 (042660) 69,300 2200 3.28 69,100 71,100 68,600 2,213,169 153,995,938,250
HD현대인프라코어 (042670) 8,160 -260 -3.09 8,450 8,510 8,080 1,745,724 14,444,449,435
한미반도체 (042700) 69,700 1500 2.2 68,900 70,300 67,500 672,781 46,525,809,050
주연테크 (044380) 320 0 0 318 327 315 86,684 27,585,306
KSS해운 (044450) 8,710 140 1.63 8,600 8,710 8,570 28,610 247,774,060
코스맥스비티아이 (044820) 10,430 100 .97 10,330 10,480 10,290 14,727 152,396,205
대우건설 (047040) 3,205 55 1.75 3,180 3,215 3,150 664,700 2,115,193,549
포스코인터내셔널 (047050) 48,700 -550 -1.12 49,700 50,000 48,500 545,521 26,765,726,675
유니온머티리얼 (047400) 1,968 20 1.03 1,960 1,995 1,950 120,162 237,110,200
한국항공우주 (047810) 79,700 4700 6.27 76,700 80,200 76,600 1,333,276 105,196,306,600
동원F&B (049770) 32,400 300 .93 32,750 32,800 32,300 13,144 428,903,800
우진플라임 (049800) 2,065 45 2.23 2,020 2,075 2,020 25,217 51,862,054
한전KPS (051600) 41,000 -800 -1.91 41,800 42,150 40,900 127,874 5,280,692,700
진양화학 (051630) 3,410 220 6.9 3,190 3,575 3,105 353,629 1,216,662,907
LG생활건강 (051900) 312,500 0 0 314,000 316,500 308,500 41,083 12,871,661,250
LG생활건강우 (051905) 121,800 100 .08 122,500 123,300 120,500 7,571 921,676,100
LG화학 (051910) 244,000 -1000 -.41 248,500 251,500 238,500 275,259 67,301,173,000
LG화학우 (051915) 115,100 -200 -.17 113,500 116,400 113,300 31,262 3,584,653,750
한전기술 (052690) 56,900 -600 -1.04 57,700 57,800 56,700 105,077 5,995,195,700
스카이라이프 (053210) 4,480 -30 -.67 4,480 4,525 4,455 28,412 127,247,079
한미글로벌 (053690) 15,300 360 2.41 14,810 15,390 14,810 62,421 945,191,180
테이팩스 (055490) 13,130 430 3.39 12,700 13,200 12,600 6,397 82,560,800
신한지주 (055550) 48,100 1050 2.23 47,100 48,400 47,100 911,022 43,720,460,075
현대홈쇼핑 (057050) 49,950 550 1.11 49,650 50,000 49,300 13,023 647,030,800
포스코스틸리온 (058430) 38,350 850 2.27 37,500 38,800 37,500 21,854 836,562,450
세아홀딩스 (058650) 94,400 -100 -.11 94,500 94,500 93,800 16 1,509,200
다스코 (058730) 2,860 50 1.78 2,780 2,875 2,780 108,975 307,869,305
KTcs (058850) 2,565 95 3.85 2,475 2,570 2,475 174,785 443,496,303
KTis (058860) 2,470 45 1.86 2,440 2,495 2,435 163,334 402,038,425
HL홀딩스 (060980) 34,500 -50 -.14 34,550 34,950 34,350 11,438 395,209,550
산일전기 (062040) 51,300 -100 -.19 52,500 53,000 50,800 282,886 14,583,603,850
종근당바이오 (063160) 23,300 3410 17.14 21,250 23,800 20,800 333,427 7,586,740,725
현대로템 (064350) 105,900 900 .86 106,500 107,700 105,200 957,686 101,901,734,100
LG씨엔에스 (064400) 48,900 -100 -.2 49,300 49,850 48,850 213,936 10,536,121,150
SNT모티브 (064960) 26,400 600 2.33 25,850 26,800 25,700 51,294 1,349,599,325
LG전자 (066570) 77,900 700 .91 77,900 78,400 77,000 356,143 27,696,853,600
LG전자우 (066575) 37,700 -100 -.26 38,500 38,500 37,600 24,900 942,641,150
엘앤에프 (066970) 59,200 -600 -1 59,700 60,600 58,800 284,017 16,955,591,550
세이브존I&C (067830) 2,215 40 1.84 2,275 2,275 2,190 22,212 49,449,675
셀트리온 (068270) 174,800 5800 3.43 170,100 177,300 170,100 433,026 75,557,013,750
삼성출판사 (068290) 14,990 570 3.95 14,310 15,020 14,310 24,444 362,143,390
TKG휴켐스 (069260) 15,630 -70 -.45 15,700 15,730 15,540 29,874 466,782,760
대호에이엘 (069460) 1,564 39 2.56 1,519 1,569 1,488 701,630 1,061,045,720
대웅제약 (069620) 113,200 200 .18 112,600 114,100 112,100 26,985 3,050,795,000
한세엠케이 (069640) 1,161 55 4.97 1,106 1,170 1,106 9,104 10,341,884
DSR제강 (069730) 3,445 170 5.19 3,285 3,470 3,285 22,135 74,825,835
현대백화점 (069960) 59,300 -600 -1 59,900 60,400 57,900 60,384 3,557,871,250
모나용평 (070960) 3,780 215 6.03 3,835 3,875 3,650 439,241 1,661,777,315
한국금융지주 (071050) 74,400 1400 1.92 73,100 75,100 73,000 90,461 6,728,919,500
한국금융지주우 (071055) 55,000 400 .73 54,300 55,300 54,300 16,434 901,713,250
하이스틸 (071090) 3,580 65 1.85 3,515 3,655 3,515 809,546 2,901,945,879
지역난방공사 (071320) 47,200 -2350 -4.74 46,100 47,200 45,550 50,540 2,354,108,250
롯데하이마트 (071840) 7,080 40 .57 6,980 7,130 6,980 12,466 87,924,920
코아스 (071950) 8,840 -30 -.34 8,760 9,340 8,650 5,071 44,917,730
HD현대마린엔진 (071970) 27,250 750 2.83 27,000 27,300 26,600 255,709 6,897,609,050
유엔젤 (072130) 5,230 80 1.55 5,150 5,260 4,960 67,979 352,420,830
농심홀딩스 (072710) 65,800 900 1.39 64,900 65,800 64,900 2,125 138,729,400
금호타이어 (073240) 4,795 60 1.27 4,735 4,840 4,710 305,179 1,459,241,421
이엔플러스 (074610) 600 55 10.09 546 658 546 4,394,189 2,662,633,834
새론오토모티브 (075180) 3,270 -40 -1.21 3,380 3,380 3,265 37,069 122,194,490
세진중공업 (075580) 6,800 220 3.34 6,740 6,880 6,690 330,412 2,238,393,770
유니퀘스트 (077500) 5,300 80 1.53 5,260 5,420 5,230 120,344 641,212,635
STX엔진 (077970) 21,300 500 2.4 20,800 21,450 20,100 234,412 4,925,124,975
텔코웨어 (078000) 8,730 -30 -.34 8,760 8,950 8,700 19,629 171,940,180
에이블씨엔씨 (078520) 6,520 120 1.88 6,400 6,590 6,370 46,337 299,709,190
GS (078930) 37,300 500 1.36 36,900 37,450 36,750 136,487 5,082,602,250
GS우 (078935) 36,400 200 .55 36,500 36,500 36,200 4,631 168,254,600
CJ CGV (079160) 4,570 145 3.28 4,410 4,580 4,400 229,306 1,034,556,379
현대리바트 (079430) 7,070 160 2.32 6,950 7,130 6,950 9,539 67,125,210
LIG넥스원 (079550) 258,500 10500 4.23 252,000 261,000 252,000 176,208 45,354,519,750
전진건설로봇 (079900) 40,700 -200 -.49 41,250 42,000 40,650 93,470 3,856,262,725
휴비스 (079980) 2,615 55 2.15 2,565 2,635 2,545 30,259 78,507,157
일진다이아 (081000) 10,860 80 .74 10,700 11,070 10,700 4,774 51,992,290
휠라홀딩스 (081660) 38,400 450 1.19 38,000 38,850 37,950 161,202 6,210,731,875
동양생명 (082640) 5,340 230 4.5 5,070 5,380 5,070 308,464 1,633,467,720
한화엔진 (082740) 22,400 1150 5.41 21,800 22,650 21,700 1,021,150 22,652,879,200
그린케미칼 (083420) 5,760 210 3.78 5,540 5,890 5,540 80,985 464,203,840
대한제강 (084010) 15,540 90 .58 15,550 15,550 15,360 29,572 457,052,640
동양고속 (084670) 6,990 70 1.01 6,920 7,060 6,910 1,252 8,741,030
이월드 (084680) 1,305 35 2.76 1,250 1,320 1,250 703,261 903,147,965
대상홀딩스 (084690) 12,760 1680 15.16 11,130 13,590 11,070 3,599,061 46,162,974,910
대상홀딩스우 (084695) 24,700 2950 13.56 22,000 25,950 21,900 35,661 885,250,250
TBH글로벌 (084870) 1,146 -11 -.95 1,146 1,155 1,125 16,243 18,573,942
엔케이 (085310) 817 18 2.25 799 996 791 5,515,024 4,961,734,947
미래에셋생명 (085620) 4,460 -10 -.22 4,470 4,535 4,450 11,675 52,240,571
현대글로비스 (086280) 117,600 5200 4.63 115,000 118,900 114,100 237,636 27,874,485,250
하나금융지주 (086790) 61,400 1800 3.02 60,200 61,600 60,100 658,739 40,370,828,600
이리츠코크렙 (088260) 4,270 -10 -.23 4,310 4,315 4,255 22,588 96,846,592
한화생명 (088350) 2,585 40 1.57 2,555 2,600 2,550 772,740 1,995,433,412
진도 (088790) 1,781 43 2.47 1,740 1,784 1,740 22,876 40,386,920
맥쿼리인프라 (088980) 10,990 120 1.1 10,870 11,020 10,870 577,669 6,350,876,475
HDC현대EP (089470) 3,450 45 1.32 3,450 3,500 3,395 7,464 25,715,430
제주항공 (089590) 6,820 90 1.34 6,730 6,860 6,560 143,856 971,275,070
롯데렌탈 (089860) 29,000 700 2.47 28,300 29,200 28,300 31,735 920,223,675
평화산업 (090080) 1,193 140 13.3 1,057 1,263 1,034 6,359,359 7,560,167,312
노루페인트 (090350) 7,610 180 2.42 7,470 7,630 7,470 19,504 147,832,135
노루페인트우 (090355) 12,820 20 .16 12,540 12,820 12,540 392 4,966,850
메타랩스 (090370) 1,456 11 .76 1,439 1,500 1,409 45,299 65,355,926
아모레퍼시픽 (090430) 105,900 4500 4.44 102,400 107,000 101,900 391,035 41,244,748,500
아모레퍼시픽우 (090435) 34,200 900 2.7 33,350 34,300 33,300 8,088 274,409,950
비에이치 (090460) 13,760 80 .58 13,730 13,900 13,610 83,665 1,151,286,595
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,125 10 .47 2,115 2,155 2,100 497,832 1,059,491,322
디아이씨 (092200) 4,160 110 2.72 4,080 4,220 4,080 135,644 564,526,260
KEC (092220) 730 14 1.96 711 733 711 474,216 343,698,922
KPX홀딩스 (092230) 55,100 400 .73 54,300 55,400 54,300 1,373 75,275,300
기신정기 (092440) 2,250 30 1.35 2,240 2,255 2,220 11,358 25,431,090
동양피스톤 (092780) 4,535 0 0 4,500 4,640 4,500 3,311 15,022,400
넥스틸 (092790) 12,500 340 2.8 12,400 12,650 12,140 633,482 7,876,851,730
LF (093050) 14,630 140 .97 14,490 14,760 14,440 63,232 921,272,600
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,240 745 29.86 2,500 3,240 2,365 23,027,877 68,739,678,495
후성 (093370) 4,520 10 .22 4,530 4,585 4,480 190,543 863,658,039
효성ITX (094280) 11,810 40 .34 11,770 11,840 11,760 3,211 37,878,900
맵스리얼티1 (094800) 4,190 5 .12 4,220 4,250 4,185 16,194 68,234,605
AJ네트웍스 (095570) 3,720 40 1.09 3,700 3,730 3,640 55,152 203,680,506
웅진씽크빅 (095720) 1,488 23 1.57 1,455 1,498 1,455 80,707 119,402,078
JW홀딩스 (096760) 3,020 50 1.68 2,980 3,025 2,935 36,135 107,489,499
SK이노베이션 (096770) 110,100 -2300 -2.05 112,500 113,600 109,400 305,814 33,946,239,550
SK이노베이션우 (096775) 73,500 -700 -.94 73,900 74,800 72,900 2,957 218,196,750
HJ중공업 (097230) 6,040 140 2.37 6,030 6,260 5,980 790,668 4,827,142,550
엠씨넥스 (097520) 24,050 700 3 23,350 24,150 23,100 34,449 817,364,050
CJ제일제당 (097950) 249,000 2500 1.01 248,500 250,500 247,000 33,093 8,240,805,000
CJ제일제당 우 (097955) 132,400 -500 -.38 133,000 133,900 131,600 3,610 479,877,300
SK오션플랜트 (100090) 12,760 510 4.16 12,590 13,030 12,380 113,630 1,446,604,735
비상교육 (100220) 4,780 210 4.6 4,570 4,795 4,550 28,886 135,066,450
진양홀딩스 (100250) 3,005 15 .5 2,990 3,005 2,985 21,381 64,007,256
SNT에너지 (100840) 31,000 -200 -.64 32,000 32,000 30,800 169,090 5,336,371,125
인바이오젠 (101140) 7,300 50 .69 7,270 7,400 7,070 7,284 52,790,700
해태제과식품 (101530) 6,600 80 1.23 6,620 6,680 6,550 53,735 355,729,445
동성케미컬 (102260) 3,695 60 1.65 3,645 3,720 3,645 16,399 60,410,105
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,220 10 .09 11,150 11,390 11,150 19,484 219,708,900
풍산 (103140) 62,300 300 .48 62,300 62,900 60,900 221,265 13,736,396,150
일진전기 (103590) 25,400 500 2.01 25,300 25,550 24,950 210,321 5,325,377,425
한국철강 (104700) 8,060 190 2.41 7,880 8,060 7,880 18,966 150,968,750
KB금융 (105560) 79,600 600 .76 80,100 81,200 79,000 727,852 58,008,846,200
한세실업 (105630) 11,030 -100 -.9 11,110 11,190 10,960 90,071 997,675,550
우진 (105840) 7,000 100 1.45 6,960 7,040 6,880 29,622 206,407,070
미원홀딩스 (107590) 72,900 0 0 72,800 72,900 72,800 424 30,867,400
LX세미콘 (108320) 54,000 300 .56 53,400 54,800 53,400 36,485 1,969,477,600
LX하우시스 (108670) 28,950 -400 -1.36 29,150 29,300 28,900 17,516 508,768,850
LX하우시스우 (108675) 17,690 40 .23 17,960 17,960 17,680 89 1,585,740
주성코퍼레이션 (109070) 1,047 -6 -.57 1,047 1,196 1,009 5,809,542 6,316,491,731
호전실업 (111110) 8,040 40 .5 8,040 8,110 7,980 9,235 74,093,945
동인기연 (111380) 14,840 180 1.23 14,660 14,850 14,660 2,208 32,482,350
영원무역 (111770) 48,250 -750 -1.53 49,100 49,750 48,250 62,744 3,062,810,802
씨에스윈드 (112610) 34,800 900 2.65 33,950 35,050 33,650 107,364 3,703,745,125
GKL (114090) 10,850 160 1.5 10,610 10,950 10,600 181,830 1,972,794,575
대성에너지 (117580) 7,810 80 1.03 7,710 7,850 7,700 35,671 277,842,755
메타케어 (118000) 316 14 4.64 302 319 302 640,315 200,377,649
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 95,300 1400 1.49 93,900 95,500 93,900 1,512 143,320,500
코오롱인더 (120110) 29,950 750 2.57 29,450 30,200 29,450 50,805 1,517,880,650
코오롱인더우 (120115) 18,940 10 .05 18,990 19,020 18,800 9,058 170,894,770
아이마켓코리아 (122900) 7,750 0 0 7,780 7,840 7,730 19,116 148,680,260
한국화장품 (123690) 6,610 260 4.09 6,360 6,700 6,360 81,283 533,930,675
SJM (123700) 2,955 35 1.2 2,920 2,980 2,920 29,105 85,930,882
한국자산신탁 (123890) 2,385 25 1.06 2,365 2,395 2,365 59,102 140,567,088
현대퓨처넷 (126560) 2,930 15 .51 2,870 2,945 2,870 15,445 45,081,795
수산인더스트리 (126720) 19,000 0 0 19,000 19,080 18,880 16,486 312,823,820
대성산업 (128820) 3,190 55 1.75 3,145 3,235 3,135 137,791 437,218,117
한미약품 (128940) 231,500 6000 2.66 227,000 234,500 227,000 23,820 5,516,796,750
인터지스 (129260) 2,425 185 8.26 2,275 2,480 2,240 331,277 798,900,195
한전산업 (130660) 9,900 350 3.66 9,550 9,920 9,550 100,399 982,847,420
화인베스틸 (133820) 841 31 3.83 820 848 805 72,174 58,992,472
미원화학 (134380) 79,700 1500 1.92 79,000 79,700 77,700 94 7,465,000
시디즈 (134790) 26,800 1050 4.08 25,750 30,150 25,500 51,108 1,392,115,100
선진 (136490) 5,430 150 2.84 5,280 5,490 5,280 27,319 146,788,320
에스디바이오센서 (137310) 9,270 60 .65 9,130 9,480 9,130 76,113 711,851,935
메리츠금융지주 (138040) 121,800 -200 -.16 121,100 123,200 121,000 210,730 25,696,555,850
코오롱ENP (138490) 5,740 50 .88 5,680 5,780 5,670 19,046 109,034,185
BNK금융지주 (138930) 10,450 200 1.95 10,250 10,510 10,250 995,240 10,336,631,955
DGB금융지주 (139130) 9,050 70 .78 8,980 9,120 8,970 288,936 2,620,893,150
이마트 (139480) 80,200 -900 -1.11 79,700 81,700 79,300 114,010 9,181,640,100
아주스틸 (139990) 3,995 -5 -.13 4,020 4,020 3,870 11,327 44,875,432
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,724 14 .82 1,710 1,741 1,700 927 1,590,182
다이나믹디자인 (145210) 714 -6 -.83 729 750 713 115,388 83,016,789
케이탑리츠 (145270) 964 4 .42 965 966 956 30,557 29,436,811
덴티움 (145720) 79,000 7900 11.11 75,500 85,500 75,500 574,602 46,507,358,350
삼양사 (145990) 45,450 1550 3.53 44,500 45,550 44,250 9,799 441,864,550
삼양사우 (145995) 29,750 0 0 29,750 29,850 29,750 217 6,464,800
한국ANKOR유전 (152550) 276 1 .36 288 293 273 2,650,878 736,304,104
DSR (155660) 3,820 185 5.09 3,640 3,825 3,640 26,076 97,997,710
애경케미칼 (161000) 6,740 220 3.37 6,500 6,800 6,500 89,465 599,466,360
한국타이어앤테크놀로지 (161390) 39,350 -100 -.25 39,650 40,150 39,000 269,921 10,666,099,400
한국콜마 (161890) 65,000 2300 3.67 63,600 66,300 62,800 217,199 14,123,367,050
동일고무벨트 (163560) 7,000 90 1.3 6,890 7,070 6,870 32,904 228,738,650
동아에스티 (170900) 44,300 250 .57 43,750 45,000 43,750 6,473 288,508,800
JB금융지주 (175330) 18,220 810 4.65 17,140 18,240 17,140 436,944 7,867,416,260
PI첨단소재 (178920) 16,490 230 1.41 16,280 16,640 16,160 78,797 1,291,877,515
한진칼 (180640) 79,300 -1800 -2.22 80,300 82,800 79,300 56,600 4,523,142,600
한진칼우 (18064K) 21,700 -700 -3.13 22,700 22,700 21,500 15,061 327,261,700
NHN (181710) 18,700 1140 6.49 17,580 18,930 17,580 136,341 2,533,103,375
아세아시멘트 (183190) 10,050 40 .4 10,010 10,140 9,880 35,508 355,225,725
종근당 (185750) 77,500 -300 -.39 77,000 78,200 77,000 21,529 1,671,918,600
더블유게임즈 (192080) 51,100 1250 2.51 49,800 51,200 49,750 43,438 2,203,491,450
쿠쿠홀딩스 (192400) 22,400 200 .9 22,250 22,400 22,150 2,672 59,696,500
드림텍 (192650) 6,680 160 2.45 6,530 6,700 6,510 89,996 592,003,640
코스맥스 (192820) 170,500 6100 3.71 166,000 172,500 164,400 66,036 11,175,929,550
제이에스코퍼레이션 (194370) 17,340 160 .93 17,230 17,430 17,060 49,552 853,794,310
해성디에스 (195870) 25,650 -500 -1.91 26,350 26,800 25,550 126,367 3,273,568,550
서연이화 (200880) 12,580 260 2.11 12,330 12,660 12,270 72,269 901,927,365
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 37,950 -650 -1.68 38,400 40,200 37,100 411,879 15,644,572,375
삼성바이오로직스 (207940) 1,058,000 44000 4.34 1,025,000 1,068,000 1,021,000 63,226 66,681,764,964
디와이파워 (210540) 11,750 10 .09 11,610 12,000 11,610 15,561 182,898,495
SK디앤디 (210980) 8,090 -10 -.12 8,100 8,250 8,080 20,386 166,175,110
한솔제지 (213500) 8,070 -40 -.49 8,140 8,150 8,010 98,893 797,946,300
이노션 (214320) 17,640 160 .92 17,500 17,640 17,400 36,754 644,915,955
금호에이치티 (214330) 556 7 1.28 549 564 545 343,907 190,219,481
경보제약 (214390) 5,370 120 2.29 5,370 5,420 5,180 30,881 162,983,060
토니모리 (214420) 9,190 290 3.26 9,060 9,400 8,900 1,328,777 12,190,750,315
잇츠한불 (226320) 11,080 340 3.17 10,600 11,230 10,600 10,389 114,795,400
현대코퍼레이션홀딩스 (227840) 10,380 0 0 10,380 10,440 10,350 10,183 105,977,185
LS에코에너지 (229640) 30,550 50 .16 30,250 31,000 30,100 57,868 1,766,757,675
JW생명과학 (234080) 11,160 200 1.82 11,240 11,240 10,960 23,594 262,017,205
두산밥캣 (241560) 48,000 -2000 -4 49,650 49,650 47,900 258,478 12,483,445,500
화승엔터프라이즈 (241590) 8,460 140 1.68 8,260 8,550 8,230 129,594 1,093,215,160
에이플러스에셋 (244920) 4,085 90 2.25 3,995 4,090 3,995 57,011 231,146,204
솔루엠 (248070) 16,850 190 1.14 16,870 17,110 16,800 79,745 1,354,341,820
샘표식품 (248170) 25,700 750 3.01 25,350 25,850 25,000 6,977 177,804,400
일동제약 (249420) 11,210 100 .9 11,110 11,420 11,110 48,076 538,779,965
넷마블 (251270) 40,750 1600 4.09 39,250 41,100 39,250 164,453 6,662,019,175
크래프톤 (259960) 340,000 5500 1.64 338,000 343,000 331,500 166,587 56,352,547,250
크라운제과 (264900) 7,980 150 1.92 7,900 7,990 7,900 7,322 58,234,905
크라운제과우 (26490K) 9,040 -110 -1.2 9,050 9,130 9,000 2,273 20,560,200
HD현대 (267250) 74,000 1500 2.07 72,300 74,200 71,900 182,394 13,393,008,350
HD현대일렉트릭 (267260) 303,000 11000 3.77 300,000 306,000 296,500 154,628 46,695,915,250
HD현대건설기계 (267270) 64,500 -1200 -1.83 66,300 67,000 64,300 98,326 6,397,164,050
경동도시가스 (267290) 17,450 30 .17 17,700 17,700 17,420 7,263 126,866,180
아시아나IDT (267850) 10,530 60 .57 10,330 10,790 10,330 8,667 91,162,510
미원에스씨 (268280) 149,700 200 .13 149,500 149,700 149,500 369 55,178,000
오리온 (271560) 118,100 200 .17 119,000 119,000 116,600 80,174 9,450,063,600
일진하이솔루스 (271940) 13,450 270 2.05 13,250 13,450 13,100 50,830 676,452,415
제일약품 (271980) 13,530 -1110 -7.58 14,460 14,550 13,530 587,843 8,229,266,690
한화시스템 (272210) 33,900 1800 5.61 33,500 34,600 33,350 3,754,294 127,466,701,675
진에어 (272450) 9,280 30 .32 9,270 9,380 9,250 67,322 625,863,860
삼양패키징 (272550) 13,680 -140 -1.01 13,960 13,960 13,660 22,807 313,503,915
에이피알 (278470) 70,700 900 1.29 70,500 71,300 68,300 363,105 25,538,639,050
롯데웰푸드 (280360) 115,200 -1200 -1.03 117,800 117,800 114,600 12,297 1,424,920,100
케이씨텍 (281820) 32,900 300 .92 32,650 33,900 32,050 108,602 3,573,604,325
BGF리테일 (282330) 102,800 -6600 -6.03 108,700 108,700 102,000 79,507 8,380,461,750
쿠쿠홈시스 (284740) 21,000 300 1.45 20,800 21,050 20,600 12,904 270,051,625
SK케미칼 (285130) 39,450 150 .38 39,300 39,950 39,300 18,577 735,823,725
SK케미칼우 (28513K) 19,040 40 .21 19,010 19,190 19,010 1,255 23,964,080
롯데이노베이트 (286940) 18,050 250 1.4 17,850 18,240 17,810 14,138 254,489,380
하나제약 (293480) 10,350 100 .98 10,310 10,370 10,240 13,627 140,078,595
신한알파리츠 (293940) 5,510 0 0 5,520 5,580 5,500 149,833 830,634,575
HDC현대산업개발 (294870) 21,000 1000 5 20,150 21,050 20,000 192,831 3,996,987,475
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 218,500 1500 .69 218,500 221,500 217,000 5,862 1,285,973,250
효성중공업 (298040) 422,000 -6500 -1.52 433,000 436,000 420,000 59,001 25,093,379,000
HS효성첨단소재 (298050) 178,800 4600 2.64 173,400 180,700 173,400 7,600 1,352,031,300
에어부산 (298690) 2,060 15 .73 2,055 2,100 2,040 113,516 234,054,276
한일시멘트 (300720) 15,840 -30 -.19 15,870 15,970 15,670 47,902 756,116,305
SK바이오사이언스 (302440) 39,450 250 .64 39,200 40,350 39,200 114,983 4,579,269,550
세아제강 (306200) 188,600 5600 3.06 186,200 189,100 181,100 23,474 4,381,481,700
현대오토에버 (307950) 120,300 1000 .84 120,100 121,100 117,800 36,100 4,318,550,300
씨티알모빌리티 (308170) 5,420 270 5.24 5,100 5,520 5,100 10,284 55,556,810
우리금융지주 (316140) 16,800 300 1.82 16,410 16,870 16,410 1,305,074 21,862,166,015
자이에스앤디 (317400) 3,200 30 .95 3,150 3,200 3,150 15,322 48,676,385
HD현대에너지솔루션 (322000) 23,800 1600 7.21 22,250 23,900 22,250 62,568 1,453,667,325
카카오뱅크 (323410) 22,600 550 2.49 22,000 23,050 21,950 488,731 11,054,564,125
SK바이오팜 (326030) 101,400 2100 2.11 99,400 102,000 98,900 91,340 9,225,817,650
HD현대중공업 (329180) 291,000 12000 4.3 284,500 292,500 282,000 223,582 64,465,430,500
롯데리츠 (330590) 3,480 0 0 3,525 3,530 3,480 150,729 528,372,192
이지스밸류리츠 (334890) 4,660 55 1.19 4,610 4,675 4,590 62,742 291,807,519
두산퓨얼셀 (336260) 13,750 -160 -1.15 13,300 13,900 13,070 268,500 3,615,760,945
두산퓨얼셀1우 (33626K) 4,330 -40 -.92 4,365 4,365 4,195 18,054 76,918,435
두산퓨얼셀2우B (33626L) 7,130 80 1.13 7,180 7,200 6,900 2,220 15,533,070
솔루스첨단소재 (336370) 7,690 0 0 7,700 7,900 7,670 85,240 661,017,450
솔루스첨단소재1우 (33637K) 1,751 36 2.1 1,725 1,897 1,701 95,974 169,214,417
솔루스첨단소재2우B (33637L) 3,730 0 0 3,725 3,910 3,680 6,209 23,539,710
NH프라임리츠 (338100) 4,415 0 0 4,400 4,485 4,240 40,944 181,109,910
교촌에프앤비 (339770) 5,850 10 .17 5,990 5,990 5,790 77,649 455,164,270
KCC글라스 (344820) 31,150 250 .81 30,950 31,150 30,900 12,683 393,544,050
제이알글로벌리츠 (348950) 2,640 20 .76 2,645 2,675 2,610 214,571 569,123,877
이지스레지던스리츠 (350520) 4,110 30 .74 4,080 4,150 4,080 14,897 61,151,562
하이브 (352820) 235,000 -500 -.21 236,000 238,500 231,500 159,236 37,584,721,500
대덕전자 (353200) 15,860 160 1.02 15,820 16,180 15,510 198,468 3,138,283,715
대덕전자1우 (35320K) 7,440 -210 -2.75 7,720 7,770 7,360 48,838 362,529,630
코람코라이프인프라리츠 (357120) 4,410 30 .68 4,425 4,440 4,390 34,191 151,174,351
미래에셋맵스리츠 (357250) 2,670 20 .75 2,650 2,680 2,640 25,172 67,092,375
마스턴프리미어리츠 (357430) 1,491 5 .34 1,487 1,496 1,485 13,089 19,513,853
SK아이이테크놀로지 (361610) 21,900 -350 -1.57 22,500 22,600 21,700 226,885 5,001,061,825
티와이홀딩스 (363280) 2,145 0 0 2,145 2,180 2,120 27,617 59,149,970
티와이홀딩스우 (36328K) 3,670 50 1.38 3,715 3,715 3,565 243 874,520
ESR켄달스퀘어리츠 (365550) 4,675 -30 -.64 4,840 4,840 4,675 143,206 675,392,269
한컴라이프케어 (372910) 3,125 25 .81 3,100 3,185 3,100 382,003 1,198,936,673
LG에너지솔루션 (373220) 328,000 -6500 -1.94 337,500 337,500 325,500 413,352 136,179,516,250
DL이앤씨 (375500) 41,350 -250 -.6 41,700 41,950 40,800 150,481 6,227,202,625
DL이앤씨우 (37550K) 17,040 260 1.55 16,830 17,900 16,750 4,617 78,978,380
DL이앤씨2우(전환) (37550L) 26,100 100 .38 26,000 26,250 25,600 2,286 59,398,150
디앤디플랫폼리츠 (377190) 3,130 10 .32 3,115 3,180 3,115 41,710 131,730,282
카카오페이 (377300) 30,750 2150 7.52 29,000 31,350 28,700 432,134 13,264,151,350
바이오노트 (377740) 4,685 10 .21 4,675 4,755 4,675 24,292 114,558,582
화승알앤에이 (378850) 3,170 225 7.64 2,980 3,205 2,980 113,081 352,998,755
케이카 (381970) 13,320 380 2.94 12,940 13,320 12,910 31,889 415,136,030
F&F (383220) 62,200 -1200 -1.89 63,200 64,100 62,100 68,328 4,302,616,000
LX홀딩스 (383800) 6,450 30 .47 6,460 6,470 6,380 177,125 1,134,896,005
LX홀딩스1우 (38380K) 7,850 -100 -1.26 8,170 8,170 7,850 751 5,941,130
SK리츠 (395400) 4,950 35 .71 4,970 5,020 4,910 231,863 1,151,811,518
미래에셋글로벌리츠 (396690) 2,635 45 1.74 2,550 2,645 2,550 51,201 134,125,716
NH올원리츠 (400760) 3,570 25 .71 3,550 3,570 3,535 76,406 271,595,356
SK스퀘어 (402340) 92,900 -500 -.54 93,400 95,800 91,800 460,714 42,848,349,500
쏘카 (403550) 14,340 90 .63 14,200 14,360 14,200 1,275 18,267,735
신한서부티엔디리츠 (404990) 3,330 45 1.37 3,285 3,400 3,285 106,434 356,527,752
KB발해인프라 (415640) 7,620 50 .66 7,640 7,640 7,550 9,445 71,906,885
코람코더원리츠 (417310) 4,885 -30 -.61 4,915 4,930 4,875 19,059 93,217,212
KB스타리츠 (432320) 3,760 -15 -.4 3,775 3,845 3,745 23,561 89,207,603
HD현대마린솔루션 (443060) 139,100 5300 3.96 135,000 140,000 135,000 100,274 13,862,806,800
유니드비티플러스 (446070) 3,970 155 4.06 3,830 3,995 3,830 57,395 225,769,667
삼성FN리츠 (448730) 4,520 -25 -.55 4,545 4,555 4,505 28,603 129,373,219
에코프로머티 (450080) 56,400 -1400 -2.42 58,500 59,100 55,700 601,993 34,434,845,650
코오롱모빌리티그룹 (450140) 2,530 240 10.48 2,315 2,745 2,295 9,478,837 24,400,995,484
코오롱모빌리티그룹우 (45014K) 3,800 170 4.68 3,635 3,800 3,600 60,047 225,376,260
한화리츠 (451800) 3,825 -30 -.78 3,855 3,895 3,825 112,503 432,836,424
한화갤러리아 (452260) 1,126 12 1.08 1,116 1,151 1,116 466,649 527,477,222
한화갤러리아우 (45226K) 2,430 45 1.89 2,415 2,445 2,390 1,466 3,575,520
현대그린푸드 (453340) 14,670 390 2.73 14,430 14,720 14,430 31,999 467,735,800
두산로보틱스 (454910) 48,550 -1650 -3.29 50,600 51,000 48,550 481,449 23,648,496,850
OCI (456040) 55,200 800 1.47 54,400 56,200 54,200 19,782 1,095,082,650
이수스페셜티케미컬 (457190) 43,500 1050 2.47 43,850 44,950 43,000 326,843 14,291,244,250
동국씨엠 (460850) 6,700 150 2.29 6,530 6,710 6,530 85,216 566,757,755
동국제강 (460860) 8,800 -50 -.56 8,910 9,010 8,730 156,002 1,373,360,175
조선내화 (462520) 13,160 110 .84 13,050 13,350 13,030 8,121 106,508,115
시프트업 (462870) 52,500 -3200 -5.75 55,800 56,300 52,100 257,823 13,745,085,600
STX그린로지스 (465770) 9,870 710 7.75 9,160 10,400 9,160 4,508,745 44,744,012,410
SK이터닉스 (475150) 13,800 1290 10.31 12,520 14,150 12,520 290,062 3,962,391,565
더본코리아 (475560) 29,200 250 .86 29,400 29,550 28,350 96,059 2,793,081,150
씨케이솔루션 (480370) 13,580 230 1.72 13,350 13,800 13,300 303,885 4,094,122,370
신한글로벌액티브리츠 (481850) 1,558 22 1.43 1,568 1,570 1,548 86,903 135,540,055
엠앤씨솔루션 (484870) 78,800 0 0 79,500 81,300 78,400 58,351 4,635,435,450
HS효성 (487570) 39,300 -100 -.25 39,350 39,750 38,550 11,705 457,622,700
한화비전 (489790) 56,500 -200 -.35 58,000 58,900 55,800 996,558 56,831,106,600
GS피앤엘 (499790) 17,880 620 3.59 17,680 17,890 17,300 20,263 356,997,980
엘브이엠씨홀딩스 (900140) 1,774 21 1.2 1,753 1,800 1,749 365,318 648,829,178
프레스티지바이오파마 (950210) 14,020 240 1.74 13,740 14,540 13,690 183,631 2,582,460,165

Leave a Comment