KOSPI 20250404

KOSPI 일별 조회 데이터 [962] (2025-04-04)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,010 0 0 6,050 6,100 5,910 66,624 400,016,650
KR모터스 (000040) 360 -2 -.55 362 365 355 128,802 46,434,187
경방 (000050) 6,360 60 .95 6,300 6,360 6,120 7,614 47,470,255
삼양홀딩스 (000070) 56,300 -100 -.18 55,800 56,800 55,700 20,682 1,162,026,500
삼양홀딩스우 (000075) 56,300 0 0 56,300 56,300 56,300 12 675,600
하이트진로 (000080) 19,370 10 .05 19,090 19,370 19,020 127,037 2,434,882,315
하이트진로2우B (000087) 15,180 90 .6 15,320 15,330 15,080 492 7,462,950
유한양행 (000100) 109,700 -600 -.54 109,400 112,300 108,000 457,994 50,323,376,650
유한양행우 (000105) 98,000 0 0 97,000 100,500 96,000 8,531 834,911,450
CJ대한통운 (000120) 89,400 6500 7.84 83,400 89,700 82,600 98,545 8,605,384,200
하이트진로홀딩스 (000140) 8,430 40 .48 8,370 8,460 8,310 39,265 328,937,980
하이트진로홀딩스우 (000145) 10,160 -20 -.2 10,180 10,180 10,150 18 182,780
두산 (000150) 265,500 -38500 -12.66 297,000 297,500 258,500 404,160 111,285,503,750
두산우 (000155) 128,000 -12000 -8.57 140,000 140,000 121,800 26,702 3,454,178,500
두산2우B (000157) 116,100 -11900 -9.3 123,100 127,000 113,900 3,014 355,587,500
성창기업지주 (000180) 1,229 9 .74 1,214 1,234 1,209 46,029 55,988,428
DL (000210) 32,050 550 1.75 31,500 32,150 30,900 36,736 1,162,084,625
DL우 (000215) 19,370 380 2 18,800 19,370 18,800 823 15,553,540
유유제약 (000220) 4,370 70 1.63 4,250 4,390 4,210 53,654 231,091,943
유유제약1우 (000225) 4,720 85 1.83 4,615 4,850 4,500 17,762 83,173,155
유유제약2우B (000227) 9,580 170 1.81 9,470 9,600 9,420 1,609 15,243,690
일동홀딩스 (000230) 6,340 200 3.26 6,270 6,550 6,000 42,686 267,637,420
한국앤컴퍼니 (000240) 14,730 250 1.73 14,420 14,750 14,310 113,332 1,646,757,670
기아 (000270) 89,700 -1100 -1.21 89,500 91,800 88,700 947,048 85,081,037,600
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,680 180 1.33 13,500 13,680 13,220 40,888 547,067,620
노루홀딩스우 (000325) 28,650 150 .53 28,500 28,650 27,600 294 8,203,250
한화손해보험 (000370) 4,025 20 .5 4,000 4,050 3,945 208,407 832,284,636
삼화페인트 (000390) 5,740 -30 -.52 5,800 5,880 5,680 83,328 476,331,200
롯데손해보험 (000400) 1,758 16 .92 1,740 1,798 1,725 111,511 194,781,076
대원강업 (000430) 3,380 -70 -2.03 3,400 3,470 3,365 46,554 158,188,138
CR홀딩스 (000480) 4,910 -10 -.2 4,935 4,960 4,880 11,303 55,458,665
대동 (000490) 10,060 0 0 9,850 10,150 9,750 134,056 1,332,984,030
가온전선 (000500) 39,750 250 .63 38,900 41,200 38,500 68,093 2,714,200,050
삼일제약 (000520) 10,870 120 1.12 10,600 11,040 10,550 116,336 1,259,780,630
흥국화재 (000540) 3,300 130 4.1 3,110 3,430 3,110 666,145 2,216,393,025
흥국화재우 (000545) 7,430 1150 18.31 6,280 8,160 6,280 834,309 6,413,850,430
CS홀딩스 (000590) 72,600 0 0 72,300 72,800 72,000 152 11,008,800
동아쏘시오홀딩스 (000640) 100,800 600 .6 100,600 101,000 99,100 4,488 451,224,750
천일고속 (000650) 38,600 100 .26 38,500 38,600 38,050 134 5,149,450
SK하이닉스 (000660) 182,200 -12400 -6.37 187,900 189,600 178,400 9,182,017 1,685,984,859,300
영풍 (000670) 378,500 -9500 -2.45 395,000 395,000 364,000 6,450 2,428,125,750
LS네트웍스 (000680) 3,290 70 2.17 3,130 3,300 3,095 368,453 1,184,723,641
유수홀딩스 (000700) 5,290 -80 -1.49 5,330 5,370 5,280 10,005 53,106,980
현대건설 (000720) 35,700 -200 -.56 35,700 36,150 35,150 464,304 16,490,972,350
현대건설우 (000725) 46,400 -50 -.11 46,050 46,800 45,650 4,314 198,908,375
이화산업 (000760) 10,090 -70 -.69 10,010 10,300 9,920 431 4,315,620
삼성화재 (000810) 353,500 -3500 -.98 354,000 358,000 350,000 56,015 19,769,488,250
삼성화재우 (000815) 271,500 -2000 -.73 272,000 273,500 269,500 6,068 1,645,353,500
화천기공 (000850) 27,600 200 .73 27,450 28,250 26,950 5,273 145,751,350
강남제비스코 (000860) 23,300 500 2.19 22,500 23,450 22,500 5,557 128,365,500
한화 (000880) 42,500 -1350 -3.08 43,300 43,950 41,050 475,579 20,194,408,850
한화우 (000885) 41,600 -100 -.24 41,700 41,700 41,000 116 4,762,000
한화3우B (00088K) 18,560 -330 -1.75 18,720 18,830 18,160 47,173 869,165,915
보해양조 (000890) 464 13 2.88 449 466 437 1,033,392 470,244,152
유니온 (000910) 5,400 190 3.65 5,180 5,530 5,040 1,860,004 9,879,014,110
전방 (000950) 19,500 -30 -.15 19,330 19,920 19,330 1,642 32,057,230
한국주철관 (000970) 6,200 0 0 6,160 6,250 6,160 17,029 105,537,445
DB하이텍 (000990) 41,500 -2100 -4.82 42,000 43,150 41,000 285,714 11,996,490,900
페이퍼코리아 (001020) 720 -1 -.14 714 721 714 13,010 9,367,520
CJ (001040) 131,100 8200 6.67 122,900 133,700 119,600 402,834 51,567,680,500
CJ우 (001045) 66,100 1600 2.48 64,500 67,500 63,400 11,204 734,492,050
CJ4우(전환) (00104K) 101,500 5800 6.06 94,700 101,500 93,900 50,831 5,042,621,800
JW중외제약 (001060) 21,050 0 0 20,950 21,200 20,500 44,238 923,750,675
JW중외제약우 (001065) 27,500 0 0 27,450 27,500 27,300 39 1,068,650
JW중외제약2우B (001067) 60,500 -100 -.17 59,200 60,500 59,200 10 595,500
대한방직 (001070) 5,090 -40 -.78 5,090 5,130 5,080 5,028 25,607,910
만호제강 (001080) 30,000 -300 -.99 29,650 30,300 28,950 1,976 58,165,950
LX인터내셔널 (001120) 25,200 100 .4 24,950 25,450 24,600 136,917 3,431,175,825
대한제분 (001130) 128,200 -800 -.62 130,000 130,000 127,700 946 121,788,150
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,340 20 .86 2,260 2,345 2,260 270,207 624,198,247
금호전기 (001210) 699 7 1.01 692 703 665 103,645 71,840,412
동국홀딩스 (001230) 6,870 80 1.18 6,790 6,880 6,700 15,951 108,541,750
GS글로벌 (001250) 2,560 25 .99 2,490 2,570 2,490 854,880 2,157,401,089
남광토건 (001260) 7,680 230 3.09 7,450 7,750 7,360 26,047 197,721,060
부국증권 (001270) 25,700 -200 -.77 25,800 26,200 25,150 7,846 201,240,200
부국증권우 (001275) 20,800 150 .73 20,850 20,850 20,700 148 3,076,850
상상인증권 (001290) 414 -7 -1.66 421 424 412 258,508 107,645,206
백광산업 (001340) 5,960 50 .85 5,670 6,030 5,670 92,202 543,034,520
삼성제약 (001360) 1,467 -18 -1.21 1,478 1,483 1,443 251,537 366,622,836
SG글로벌 (001380) 2,300 120 5.5 2,120 2,335 2,060 3,432,141 7,623,376,999
KG케미칼 (001390) 3,570 20 .56 3,480 3,600 3,480 105,560 373,229,152
태원물산 (001420) 3,690 280 8.21 3,395 3,720 3,310 12,456 43,869,210
세아베스틸지주 (001430) 16,900 -190 -1.11 16,850 17,220 16,500 77,990 1,310,759,725
대한전선 (001440) 11,210 70 .63 10,890 11,370 10,890 659,220 7,311,577,940
현대해상 (001450) 21,400 -150 -.7 21,050 21,700 21,050 307,064 6,556,405,300
BYC (001460) 26,500 100 .38 26,100 26,600 26,100 530 13,966,100
BYC우 (001465) 12,400 0 0 12,400 12,400 12,160 518 6,342,910
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,490 90 1.67 5,350 5,520 5,330 192,016 1,044,937,100
SK증권 (001510) 447 1 .22 444 454 441 594,788 265,794,919
SK증권우 (001515) 1,700 60 3.66 1,667 1,700 1,658 5,589 9,375,884
동양 (001520) 542 18 3.44 521 553 512 376,521 198,633,339
동양우 (001525) 4,075 -60 -1.45 4,135 4,135 4,075 1,394 5,711,700
동양2우B (001527) 8,300 -40 -.48 8,300 8,300 8,300 201 1,668,300
DI동일 (001530) 44,850 -1500 -3.24 45,550 46,350 43,000 89,216 4,000,162,500
조비 (001550) 10,450 460 4.6 10,000 10,700 9,930 49,406 514,123,470
제일연마 (001560) 8,830 350 4.13 8,420 8,910 8,400 4,379 38,156,310
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 487 8 1.67 482 493 478 41,814 20,305,185
종근당홀딩스 (001630) 44,300 0 0 43,950 44,750 43,550 4,179 184,243,900
대상 (001680) 22,850 0 0 22,500 23,250 22,300 231,922 5,244,267,300
대상우 (001685) 17,290 670 4.03 16,450 17,780 16,450 42,397 729,469,020
신영증권 (001720) 74,000 -700 -.94 74,700 75,000 73,000 9,446 695,874,950
SK네트웍스 (001740) 4,080 25 .62 3,970 4,085 3,950 217,437 872,464,165
한양증권 (001750) 12,010 -10 -.08 12,000 12,090 11,900 17,149 205,592,135
한양증권우 (001755) 12,570 -10 -.08 12,500 12,590 12,300 3,252 40,326,570
SHD (001770) 15,010 0 0 15,010 15,010 14,940 620 9,303,770
알루코 (001780) 2,090 30 1.46 2,160 2,310 2,070 4,001,720 8,779,109,666
대한제당 (001790) 2,785 25 .91 2,755 2,785 2,715 50,889 140,107,699
대한제당우 (001795) 2,310 50 2.21 2,260 2,360 2,250 16,684 38,431,410
오리온홀딩스 (001800) 16,340 -100 -.61 16,290 16,350 16,120 124,544 2,020,381,520
삼화콘덴서 (001820) 24,350 -150 -.61 23,850 25,250 23,850 30,718 747,360,950
KISCO홀딩스 (001940) 19,760 280 1.44 19,480 19,760 19,400 7,626 148,685,690
코오롱 (002020) 21,350 550 2.64 20,250 21,400 20,250 126,828 2,650,357,825
코오롱우 (002025) 13,580 40 .3 13,660 13,660 13,350 2,907 39,255,820
아세아 (002030) 261,500 4000 1.55 257,500 261,500 256,000 1,011 261,038,500
비비안 (002070) 1,020 -69 -6.34 1,200 1,272 900 7,305,981 8,341,822,967
경농 (002100) 8,790 40 .46 8,710 8,840 8,700 28,694 251,047,660
고려산업 (002140) 2,830 130 4.81 2,700 2,830 2,685 506,535 1,397,468,195
도화엔지니어링 (002150) 6,550 140 2.18 6,410 6,600 6,400 43,661 284,053,665
삼양통상 (002170) 47,200 -500 -1.05 47,550 47,550 46,600 4,225 198,190,250
한국수출포장 (002200) 2,715 15 .56 2,680 2,715 2,660 19,381 52,278,568
동성제약 (002210) 3,815 -35 -.91 3,820 3,880 3,810 15,612 59,716,205
한일철강 (002220) 1,860 20 1.09 1,842 1,868 1,814 6,925 12,830,542
고려제강 (002240) 16,630 0 0 16,630 16,630 16,300 16,560 272,830,575
아세아제지 (002310) 6,710 110 1.67 6,590 6,710 6,510 99,632 659,518,360
한진 (002320) 19,150 200 1.06 18,900 19,150 18,900 12,571 238,543,480
넥센타이어 (002350) 5,210 -90 -1.7 5,220 5,310 5,150 113,858 593,727,055
넥센타이어1우B (002355) 2,725 -50 -1.8 2,750 2,800 2,705 21,870 59,962,285
SH에너지화학 (002360) 448 2 .45 445 452 438 314,530 139,640,089
KCC (002380) 256,500 1000 .39 251,000 259,500 251,000 13,637 3,484,236,750
한독 (002390) 11,260 70 .63 11,040 11,290 11,040 8,309 93,028,770
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,905 -25 -.51 4,990 4,995 4,895 1,950 9,611,910
삼익악기 (002450) 1,229 64 5.49 1,162 1,236 1,140 969,735 1,166,650,809
HS화성 (002460) 9,460 70 .75 9,390 9,630 9,300 24,960 236,629,690
조흥 (002600) 161,500 -1300 -.8 162,400 162,400 161,500 28 4,536,300
제일파마홀딩스 (002620) 7,890 -230 -2.83 8,000 8,250 7,740 83,558 663,928,730
오리엔트바이오 (002630) 1,862 -153 -7.59 2,125 2,500 1,415 86,494,017 183,664,976,398
동일제강 (002690) 1,201 -5 -.41 1,206 1,230 1,170 11,886 14,160,139
신일전자 (002700) 1,484 2 .13 1,482 1,492 1,464 234,900 346,574,369
TCC스틸 (002710) 21,250 850 4.17 19,980 21,550 19,720 196,738 4,106,090,370
국제약품 (002720) 4,505 15 .33 4,360 4,565 4,360 58,677 263,990,256
보락 (002760) 1,027 23 2.29 1,003 1,028 998 172,617 174,497,150
진흥기업 (002780) 793 59 8.04 728 805 721 1,554,519 1,206,533,916
진흥기업우B (002785) 3,325 270 8.84 3,120 3,325 3,120 4,617 14,911,505
진흥기업2우B (002787) 9,990 290 2.99 9,700 10,000 9,700 5,130 50,992,720
아모레G (002790) 20,950 450 2.2 20,300 20,950 20,000 145,241 3,002,247,475
아모레G우 (002795) 8,760 -20 -.23 8,760 8,780 8,680 14,102 123,002,440
아모레G3우(전환) (00279K) 17,350 20 .12 17,390 17,390 17,120 3,998 68,698,925
삼영무역 (002810) 13,200 -30 -.23 13,230 13,230 13,100 10,990 144,605,680
SUN&L (002820) 3,010 15 .5 2,995 3,050 2,800 16,211 47,144,650
미원상사 (002840) 178,500 -4400 -2.41 182,900 183,300 177,800 1,676 301,286,450
신풍 (002870) 1,233 15 1.23 1,205 1,252 1,167 158,352 190,672,590
대유에이텍 (002880) 951 -7 -.73 958 990 906 189,675 180,576,902
TYM (002900) 4,400 0 0 4,270 4,480 4,210 106,540 467,779,065
유성기업 (002920) 1,840 40 2.22 1,845 1,847 1,813 52,722 96,684,526
한국쉘석유 (002960) 337,000 -1000 -.3 338,000 339,500 332,000 2,380 799,421,500
금호건설 (002990) 2,625 115 4.58 2,450 2,685 2,450 164,288 424,494,831
금호건설우 (002995) 10,670 10 .09 10,410 10,680 10,410 1,540 16,312,450
부광약품 (003000) 3,800 30 .8 3,670 3,830 3,665 76,558 286,987,235
혜인 (003010) 4,795 125 2.68 4,590 4,795 4,590 60,500 285,307,975
세아제강지주 (003030) 225,500 -2500 -1.1 228,000 228,000 217,500 8,387 1,870,987,750
에이프로젠바이오로직스 (003060) 705 5 .71 696 712 681 511,170 355,640,478
코오롱글로벌 (003070) 8,600 30 .35 8,460 8,770 8,410 11,166 95,305,200
코오롱글로벌우 (003075) 14,540 130 .9 14,400 14,560 14,010 884 12,738,860
성보화학 (003080) 2,415 -20 -.82 2,430 2,440 2,410 8,995 21,780,130
대웅 (003090) 18,970 200 1.07 18,590 19,060 18,390 25,513 478,137,595
일성아이에스 (003120) 15,100 -20 -.13 15,000 15,110 15,000 1,587 23,867,000
디아이 (003160) 13,820 -630 -4.36 14,050 14,480 13,395 452,289 6,328,646,050
일신방직 (003200) 8,200 10 .12 8,210 8,210 8,080 21,480 174,918,400
대원제약 (003220) 13,400 160 1.21 13,080 13,540 13,080 23,700 314,934,655
삼양식품 (003230) 800,000 -43000 -5.1 834,000 840,000 779,000 139,724 111,582,837,000
태광산업 (003240) 665,000 10000 1.53 663,000 669,000 642,000 504 331,199,000
흥아해운 (003280) 1,534 9 .59 1,500 1,546 1,495 845,869 1,284,807,548
한일홀딩스 (003300) 13,840 210 1.54 13,600 13,850 13,550 8,387 115,106,955
한국화장품제조 (003350) 54,000 900 1.69 52,200 54,000 51,500 54,795 2,890,490,350
유화증권 (003460) 2,320 15 .65 2,305 2,320 2,300 4,297 9,911,932
유화증권우 (003465) 2,305 0 0 2,300 2,305 2,300 180 414,500
유안타증권 (003470) 2,605 35 1.36 2,555 2,615 2,545 153,936 397,088,111
유안타증권우 (003475) 2,800 15 .54 2,785 2,815 2,780 8,257 23,096,954
한진중공업홀딩스 (003480) 3,675 -25 -.68 3,635 3,690 3,600 27,993 102,186,685
대한항공 (003490) 21,550 500 2.38 20,600 21,550 20,550 983,943 20,843,285,825
대한항공우 (003495) 21,250 100 .47 21,150 21,400 20,950 1,566 33,133,300
영진약품 (003520) 1,920 23 1.21 1,880 1,920 1,878 174,912 331,067,826
한화투자증권 (003530) 3,215 45 1.42 3,100 3,245 3,100 484,307 1,533,539,370
한화투자증권우 (003535) 5,500 40 .73 5,350 5,510 5,350 4,627 25,289,620
대신증권 (003540) 16,230 -20 -.12 16,180 16,280 16,140 37,937 614,659,095
대신증권우 (003545) 15,370 -10 -.07 15,340 15,460 15,290 48,033 736,894,035
대신증권2우B (003547) 14,630 30 .21 14,540 14,660 14,480 37,984 553,054,410
LG (003550) 62,600 300 .48 61,800 62,800 61,200 169,340 10,493,007,500
LG우 (003555) 53,000 200 .38 52,800 53,200 51,500 3,929 206,503,650
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 29,200 -900 -2.99 30,050 31,000 28,750 78,380 2,339,899,550
HLB글로벌 (003580) 3,050 35 1.16 2,895 3,085 2,895 79,704 240,547,105
방림 (003610) 3,760 20 .53 3,730 3,800 3,685 16,554 61,879,820
KG모빌리티 (003620) 3,620 -100 -2.69 3,650 3,675 3,560 390,753 1,407,888,608
미창석유 (003650) 101,200 600 .6 100,600 101,200 99,600 1,646 165,346,700
포스코퓨처엠 (003670) 121,700 6200 5.37 113,200 122,000 112,900 521,368 62,039,170,550
한성기업 (003680) 4,855 15 .31 4,860 4,870 4,795 11,298 54,635,015
코리안리 (003690) 7,710 -90 -1.15 7,690 7,800 7,650 179,088 1,380,884,055
삼영 (003720) 3,895 160 4.28 3,660 3,950 3,660 185,049 704,845,350
진양산업 (003780) 8,940 1810 25.39 7,190 9,260 6,840 4,312,923 37,276,896,765
대한화섬 (003830) 110,400 1000 .91 106,100 110,400 106,100 58 6,331,400
보령 (003850) 8,400 40 .48 8,300 8,550 8,200 131,443 1,107,713,580
남양유업 (003920) 71,800 -200 -.28 71,700 72,200 71,500 6,709 482,359,000
남양유업우 (003925) 36,150 -300 -.82 36,500 36,500 35,800 4,404 158,759,500
사조대림 (003960) 36,900 750 2.07 36,150 36,900 35,450 35,522 1,274,164,650
롯데정밀화학 (004000) 35,100 50 .14 34,500 35,250 33,950 83,948 2,897,313,400
현대제철 (004020) 24,150 -150 -.62 24,000 24,600 23,450 382,577 9,202,235,375
SG세계물산 (004060) 318 11 3.58 307 320 305 856,764 269,063,807
신흥 (004080) 14,720 20 .14 15,000 15,020 14,530 870 12,833,230
한국석유 (004090) 11,900 -220 -1.82 11,720 12,200 11,670 170,672 2,022,473,420
태양금속 (004100) 3,380 745 28.27 2,640 3,420 2,375 8,856,450 27,089,071,854
태양금속우 (004105) 5,070 870 20.71 4,200 5,100 4,200 170,634 844,481,925
동방 (004140) 2,120 25 1.19 2,060 2,135 2,055 237,948 499,596,155
한솔홀딩스 (004150) 2,370 10 .42 2,360 2,400 2,325 30,971 72,807,386
신세계 (004170) 152,500 17100 12.63 133,000 154,700 132,600 108,543 15,859,803,500
NPC (004250) 3,940 40 1.03 3,840 3,940 3,835 34,839 134,791,010
NPC우 (004255) 2,385 10 .42 2,360 2,410 2,340 6,277 14,872,165
남성 (004270) 1,033 5 .49 1,025 1,034 1,016 42,750 43,648,300
현대약품 (004310) 3,160 65 2.1 3,080 3,180 3,060 36,606 114,703,420
세방 (004360) 11,090 60 .54 11,000 11,160 10,820 8,684 95,558,670
세방우 (004365) 7,510 -60 -.79 7,590 7,610 7,490 1,410 10,630,940
농심 (004370) 401,000 -5000 -1.23 403,500 404,500 393,000 26,134 10,404,310,000
삼익THK (004380) 9,490 -90 -.94 9,440 9,690 9,260 63,306 598,478,270
서울식품 (004410) 140 0 0 140 143 139 530,268 74,576,337
서울식품우 (004415) 1,199 -1 -.08 1,199 1,199 1,191 5,039 6,017,449
송원산업 (004430) 11,500 -60 -.52 11,540 11,630 11,250 52,779 600,477,730
삼일씨엔에스 (004440) 3,810 10 .26 3,660 3,835 3,610 28,635 106,496,672
삼화왕관 (004450) 30,100 -100 -.33 29,750 30,150 29,750 556 16,645,750
세방전지 (004490) 66,900 0 0 66,800 67,900 65,500 36,046 2,403,240,250
깨끗한나라 (004540) 2,640 200 8.2 2,440 2,880 2,270 3,554,532 9,295,161,894
깨끗한나라우 (004545) 12,970 880 7.28 12,350 13,080 12,340 3,299 42,529,320
현대비앤지스틸 (004560) 11,000 70 .64 10,550 11,090 10,550 20,935 227,098,610
삼천리 (004690) 87,000 900 1.05 85,500 87,800 85,500 9,042 785,048,200
조광피혁 (004700) 51,200 -800 -1.54 51,200 51,500 50,400 3,022 153,373,650
한솔테크닉스 (004710) 3,860 35 .92 3,760 3,890 3,740 47,715 181,532,219
팜젠사이언스 (004720) 3,930 30 .77 3,910 3,940 3,780 37,143 143,952,491
써니전자 (004770) 3,055 705 30 2,405 3,055 2,165 33,821,852 94,511,689,447
효성 (004800) 49,250 450 .92 47,900 49,450 47,800 11,157 544,800,075
덕성 (004830) 6,820 -930 -12 7,900 8,270 5,450 9,301,419 67,648,835,700
덕성우 (004835) 10,270 -660 -6.04 11,030 11,280 7,820 303,410 3,061,701,610
DRB동일 (004840) 4,105 255 6.62 3,855 4,120 3,850 7,980 31,803,770
티웨이홀딩스 (004870) 673 15 2.28 650 679 645 512,840 340,595,003
동일산업 (004890) 40,200 50 .12 40,200 40,200 39,850 553 22,100,800
조광페인트 (004910) 5,470 130 2.43 5,440 5,500 5,270 23,208 125,186,550
씨아이테크 (004920) 1,065 10 .95 1,021 1,078 1,021 25,402 26,821,369
한신공영 (004960) 6,280 370 6.26 5,900 6,330 5,840 75,573 463,622,925
신라교역 (004970) 8,650 30 .35 8,610 8,660 8,520 9,025 77,650,320
성신양회 (004980) 7,150 140 2 6,880 7,200 6,880 37,575 264,922,580
성신양회우 (004985) 10,980 90 .83 10,530 11,190 10,530 7,370 80,807,070
롯데지주 (004990) 21,350 600 2.89 20,350 21,500 20,300 64,573 1,351,910,775
롯데지주우 (00499K) 26,250 350 1.35 25,250 26,250 25,150 726 18,424,275
휴스틸 (005010) 4,870 -125 -2.5 5,000 5,100 4,740 1,265,624 6,202,437,553
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 38,950 2200 5.99 36,000 39,200 35,500 421,315 15,991,032,750
SGC에너지 (005090) 21,800 50 .23 21,600 22,050 21,400 25,453 554,220,075
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 99,000 300 .3 98,000 99,400 96,900 34,667 3,406,739,700
녹십자홀딩스 (005250) 13,250 200 1.53 12,720 13,310 12,720 51,269 671,314,560
녹십자홀딩스2우 (005257) 19,800 70 .35 19,820 19,820 19,760 231 4,575,120
롯데칠성 (005300) 107,500 1200 1.13 106,100 107,600 104,400 14,953 1,588,299,200
롯데칠성우 (005305) 61,900 -900 -1.43 62,800 63,700 61,500 13,581 849,431,050
온타이드 (005320) 431 -1 -.23 432 439 422 45,881 19,643,888
모나미 (005360) 1,998 57 2.94 1,921 2,035 1,921 55,942 111,316,049
현대차 (005380) 191,800 -2000 -1.03 191,300 196,500 189,600 810,211 155,660,701,200
현대차우 (005385) 141,400 -1500 -1.05 142,500 144,400 140,500 79,575 11,292,383,000
현대차2우B (005387) 143,200 -3300 -2.25 144,900 146,000 142,000 159,053 22,874,037,700
현대차3우B (005389) 142,000 -1000 -.7 142,300 144,200 140,300 22,107 3,134,256,550
신성통상 (005390) 2,150 30 1.42 2,115 2,185 2,090 183,837 393,381,860
코스모화학 (005420) 14,740 1170 8.62 13,100 14,970 13,010 341,499 4,901,131,755
한국공항 (005430) 47,500 350 .74 46,550 48,200 46,150 8,368 390,801,225
현대지에프홀딩스 (005440) 5,170 140 2.78 4,970 5,170 4,970 86,682 442,017,360
POSCO홀딩스 (005490) 273,000 2000 .74 267,000 278,000 265,500 461,911 125,390,214,000
삼진제약 (005500) 17,340 20 .12 17,240 17,390 17,180 9,561 164,957,270
SPC삼립 (005610) 68,900 2100 3.14 66,100 68,900 65,300 127,513 8,612,349,350
삼영전자 (005680) 10,130 70 .7 9,930 10,130 9,930 21,623 217,608,580
파미셀 (005690) 9,360 -750 -7.42 10,000 10,230 9,090 1,831,044 17,335,884,105
넥센 (005720) 4,620 65 1.43 4,550 4,620 4,525 48,461 220,740,700
넥센우 (005725) 3,265 0 0 3,265 3,265 3,265 1 3,265
크라운해태홀딩스 (005740) 5,520 50 .91 5,450 5,520 5,410 18,365 100,564,895
크라운해태홀딩스우 (005745) 7,560 70 .93 7,500 7,590 7,490 134 1,005,670
대림B&Co (005750) 3,980 35 .89 3,945 4,000 3,900 11,075 43,961,037
신영와코루 (005800) 10,070 90 .9 9,980 10,070 9,920 8,759 87,575,040
풍산홀딩스 (005810) 26,750 -400 -1.47 27,000 27,250 26,200 57,258 1,526,033,050
원림 (005820) 13,450 -10 -.07 13,460 13,460 13,310 801 10,687,520
DB손해보험 (005830) 86,100 -700 -.81 86,300 87,200 85,400 165,299 14,244,975,700
에스엘 (005850) 35,250 -1600 -4.34 35,250 36,450 34,500 240,819 8,486,422,475
휴니드 (005870) 8,140 -120 -1.45 8,030 8,360 7,910 652,573 5,289,396,600
대한해운 (005880) 1,545 16 1.05 1,505 1,569 1,503 1,466,597 2,250,780,255
삼성전자 (005930) 56,100 -1500 -2.6 56,200 58,200 55,700 23,527,139 1,330,710,237,050
삼성전자우 (005935) 46,500 -500 -1.06 46,400 47,700 45,850 1,593,250 74,209,369,650
NH투자증권 (005940) 13,420 -30 -.22 13,340 13,540 13,220 650,962 8,719,719,480
NH투자증권우 (005945) 12,420 -80 -.64 12,390 12,530 12,370 61,087 758,051,630
이수화학 (005950) 5,520 60 1.1 5,300 5,550 5,300 38,614 209,888,235
동부건설 (005960) 3,500 55 1.6 3,420 3,505 3,400 8,536 29,442,560
동부건설우 (005965) 17,340 -10 -.06 17,280 17,340 17,280 91 1,573,680
동원산업 (006040) 35,550 300 .85 35,150 35,600 34,750 11,300 399,797,350
화승인더 (006060) 4,785 95 2.03 4,565 4,800 4,565 207,405 960,755,735
사조오양 (006090) 8,180 170 2.12 8,000 8,210 7,870 15,622 126,097,975
삼아알미늄 (006110) 24,700 600 2.49 23,700 24,900 23,550 49,003 1,193,801,500
SK디스커버리 (006120) 40,850 1200 3.03 38,400 40,950 38,400 56,694 2,279,360,100
SK디스커버리우 (006125) 32,450 -150 -.46 32,600 32,600 32,050 8,972 289,828,800
한국전자홀딩스 (006200) 668 1 .15 667 670 649 11,412 7,556,750
제주은행 (006220) 7,450 -70 -.93 7,520 7,620 7,400 138,679 1,040,349,975
LS (006260) 108,000 5700 5.57 99,400 108,600 99,400 291,521 30,589,051,150
녹십자 (006280) 125,200 -800 -.63 122,300 126,100 122,000 23,305 2,888,230,100
대원전선 (006340) 2,615 15 .58 2,520 2,665 2,520 987,082 2,575,242,619
대원전선우 (006345) 3,535 -55 -1.53 3,480 3,795 3,480 66,722 239,681,090
GS건설 (006360) 16,750 100 .6 16,400 16,750 16,230 396,212 6,524,488,125
대구백화점 (006370) 8,080 170 2.15 7,600 8,200 7,600 42,219 332,574,140
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,660 240 1.66 14,420 14,660 14,330 18,679 271,449,645
삼성SDI (006400) 190,800 7600 4.15 179,500 191,300 179,500 468,150 87,384,622,000
삼성SDI우 (006405) 107,200 2500 2.39 103,500 107,700 102,700 7,169 756,441,850
인스코비 (006490) 1,397 73 5.51 1,316 1,400 1,301 598,113 812,051,822
대림통상 (006570) 2,515 0 0 2,520 2,530 2,475 3,813 9,493,320
대한유화 (006650) 88,900 1400 1.6 86,300 89,800 85,100 18,171 1,590,300,700
삼성공조 (006660) 15,130 -550 -3.51 15,360 15,640 14,840 314,030 4,784,763,880
영풍제지 (006740) 944 3 .32 941 951 938 57,990 54,661,717
미래에셋증권 (006800) 9,350 10 .11 9,210 9,420 9,140 638,764 5,926,875,795
미래에셋증권우 (006805) 4,390 30 .69 4,360 4,390 4,325 39,193 170,312,310
미래에셋증권2우B (00680K) 4,070 -10 -.25 4,055 4,095 4,030 182,821 742,582,787
AK홀딩스 (006840) 10,080 -200 -1.95 10,200 10,200 9,950 9,836 98,500,140
신송홀딩스 (006880) 6,940 -180 -2.53 7,180 7,290 6,700 336,366 2,341,772,505
태경케미컬 (006890) 11,580 100 .87 11,400 11,620 11,360 18,591 213,657,290
우성 (006980) 14,800 -1080 -6.8 15,470 15,870 14,600 4,238 64,035,940
GS리테일 (007070) 14,540 990 7.31 13,360 14,570 13,350 354,740 5,012,594,250
일신석재 (007110) 2,215 155 7.52 2,060 2,315 1,977 21,941,286 48,064,143,565
미래아이앤지 (007120) 898 31 3.58 867 930 867 355,029 317,684,993
사조산업 (007160) 33,650 450 1.36 32,650 33,700 32,650 6,191 204,116,350
벽산 (007210) 2,220 10 .45 2,165 2,225 2,165 235,179 518,349,222
한국특강 (007280) 1,738 11 .64 1,713 1,748 1,710 66,543 115,023,411
오뚜기 (007310) 405,500 0 0 404,000 405,500 399,000 1,841 740,413,000
DN오토모티브 (007340) 20,350 250 1.24 19,700 20,350 19,480 70,418 1,398,681,505
에이프로젠 (007460) 718 14 1.99 693 720 693 1,375,339 971,877,306
샘표 (007540) 42,100 -450 -1.06 42,300 42,550 40,700 2,812 117,843,250
일양약품 (007570) 10,200 230 2.31 9,850 10,270 9,790 43,507 437,871,835
일양약품우 (007575) 10,160 40 .4 10,020 10,160 9,870 1,775 17,536,900
동방아그로 (007590) 5,990 10 .17 5,930 6,020 5,930 3,005 17,967,410
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 32,650 -2850 -8.03 34,500 35,150 31,750 1,522,431 50,639,193,225
국도화학 (007690) 29,750 450 1.54 28,950 29,950 28,600 7,879 229,807,450
F&F홀딩스 (007700) 12,050 -50 -.41 11,670 12,260 11,670 13,891 164,436,040
코리아써키트 (007810) 10,040 -210 -2.05 9,830 10,360 9,800 87,835 880,830,780
코리아써우 (007815) 5,790 -160 -2.69 5,710 6,010 5,710 148 855,900
코리아써키트2우B (00781K) 5,380 100 1.89 5,420 5,420 5,260 7 37,230
서연 (007860) 7,120 -470 -6.19 7,590 7,960 6,300 949,085 6,761,743,560
TP (007980) 1,352 72 5.63 1,270 1,356 1,248 286,154 376,398,875
사조동아원 (008040) 1,029 18 1.78 1,011 1,035 1,005 248,946 254,418,287
대덕 (008060) 7,310 50 .69 7,250 7,460 7,200 169,357 1,240,478,080
대덕1우 (00806K) 7,430 140 1.92 7,060 7,500 7,060 2,693 19,816,300
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,140 160 3.21 4,980 5,170 4,865 110,284 551,086,385
NI스틸 (008260) 3,220 15 .47 3,215 3,275 3,165 102,700 330,788,685
남선알미늄 (008350) 1,329 100 8.14 1,205 1,380 1,205 2,162,827 2,817,583,048
남선알미우 (008355) 13,750 590 4.48 13,300 13,750 13,300 4,464 61,286,630
문배철강 (008420) 2,360 65 2.83 2,260 2,360 2,255 78,430 181,170,402
서흥 (008490) 13,650 100 .74 13,550 13,650 13,350 20,896 281,515,930
일정실업 (008500) 10,700 -30 -.28 10,730 10,990 10,650 2,895 31,069,340
윌비스 (008600) 748 172 29.86 576 748 549 20,953,846 14,040,494,285
아남전자 (008700) 1,381 34 2.52 1,320 1,383 1,319 417,657 565,252,127
율촌화학 (008730) 24,650 300 1.23 24,000 24,900 23,650 50,720 1,233,994,700
호텔신라 (008770) 40,500 2950 7.86 37,350 40,600 36,700 284,716 11,108,931,175
호텔신라우 (008775) 30,550 850 2.86 29,500 30,850 29,500 5,974 180,647,150
금비 (008870) 56,800 2300 4.22 54,500 57,900 53,100 4,938 273,437,500
한미사이언스 (008930) 25,750 300 1.18 24,900 25,750 24,900 64,943 1,647,844,875
동양철관 (008970) 1,060 -33 -3.02 1,105 1,120 1,013 23,542,745 24,997,198,567
KCTC (009070) 3,745 180 5.05 3,505 3,765 3,495 67,005 243,364,490
경인전자 (009140) 18,960 -40 -.21 18,790 19,100 18,730 3,164 59,855,090
삼성전기 (009150) 121,200 700 .58 117,500 122,500 117,000 374,721 44,990,089,100
삼성전기우 (009155) 54,000 0 0 52,600 55,000 52,600 9,455 508,253,800
SIMPAC (009160) 3,735 -50 -1.32 3,785 3,785 3,700 20,321 76,045,085
한솔로지스틱스 (009180) 2,105 35 1.69 2,060 2,155 2,035 104,488 216,414,745
대양금속 (009190) 1,362 -8 -.58 1,344 1,380 1,344 95,661 129,960,649
무림페이퍼 (009200) 2,090 75 3.72 2,005 2,090 2,005 264,884 545,530,602
한샘 (009240) 39,550 0 0 39,000 39,900 38,550 14,490 568,802,175
신원 (009270) 1,430 45 3.25 1,380 1,470 1,360 3,616,676 5,118,622,245
광동제약 (009290) 5,370 -50 -.92 5,420 5,420 5,290 25,498 136,360,780
참엔지니어링 (009310) 298 1 .34 297 304 289 342,424 100,978,410
아진전자부품 (009320) 995 -1 -.1 998 1,037 995 16,660 16,691,234
태영건설 (009410) 2,535 10 .4 2,500 2,580 2,425 234,601 585,372,289
태영건설우 (009415) 4,850 100 2.11 4,610 4,850 4,610 11,824 56,000,310
한올바이오파마 (009420) 27,350 0 0 26,800 27,700 26,650 186,083 5,040,935,075
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 67,500 -3900 -5.46 70,200 70,400 66,400 164,755 11,189,897,450
한창제지 (009460) 711 -1 -.14 718 718 695 96,642 68,245,132
삼화전기 (009470) 27,850 0 0 26,900 28,300 26,800 43,496 1,195,451,300
HD한국조선해양 (009540) 204,000 -3500 -1.69 203,500 210,500 199,900 223,104 45,496,423,200
무림P&P (009580) 3,020 155 5.41 2,815 3,020 2,790 480,673 1,412,053,191
모토닉 (009680) 9,080 -70 -.77 9,140 9,150 8,990 48,298 438,470,425
삼정펄프 (009770) 25,500 350 1.39 25,000 25,500 24,900 2,695 67,802,550
플레이그램 (009810) 309 8 2.66 298 312 298 167,837 51,543,320
한화솔루션 (009830) 21,000 1070 5.37 19,850 21,150 19,600 2,019,097 41,560,068,280
한화솔루션우 (009835) 18,740 840 4.69 17,570 18,900 17,570 14,839 274,378,710
명신산업 (009900) 8,120 230 2.92 7,760 8,170 7,610 149,497 1,197,372,535
영원무역홀딩스 (009970) 88,000 -1400 -1.57 89,400 89,500 86,200 21,483 1,881,872,600
한국내화 (010040) 2,180 0 0 2,160 2,180 2,120 8,803 18,942,955
OCI홀딩스 (010060) 67,600 3400 5.3 64,200 68,400 63,500 96,970 6,428,815,700
한국무브넥스 (010100) 4,105 55 1.36 3,950 4,105 3,915 320,217 1,281,682,419
LS ELECTRIC (010120) 171,500 700 .41 167,300 172,800 166,500 278,228 47,256,884,550
고려아연 (010130) 705,000 -6000 -.84 701,000 709,000 682,000 16,832 11,703,179,000
삼성중공업 (010140) 13,720 -290 -2.07 13,790 14,230 13,380 9,496,140 130,667,321,350
우진아이엔에스 (010400) 2,545 100 4.09 2,445 2,545 2,445 12,451 31,145,293
한솔PNS (010420) 1,885 0 0 1,885 1,886 1,885 614,963 1,159,256,171
에스엠벡셀 (010580) 1,203 -2 -.17 1,185 1,212 1,141 41,062 49,101,602
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 116,100 -1300 -1.11 116,300 120,300 114,100 455,586 53,447,930,200
진양폴리 (010640) 6,010 800 15.36 5,250 6,560 5,170 1,516,018 9,157,213,320
화천기계 (010660) 3,350 110 3.4 3,230 3,425 3,150 1,511,208 5,012,497,814
화신 (010690) 7,680 30 .39 7,430 7,750 7,350 240,557 1,805,641,025
평화홀딩스 (010770) 9,940 2290 29.93 7,650 9,940 6,740 7,140,670 60,011,871,205
아이에스동서 (010780) 16,610 650 4.07 16,080 16,830 16,040 42,430 696,220,240
퍼스텍 (010820) 3,390 -10 -.29 3,345 3,415 3,295 560,463 1,875,326,722
S-Oil (010950) 54,400 -400 -.73 53,900 55,050 53,100 277,868 14,955,882,500
S-Oil우 (010955) 36,450 -250 -.68 36,600 36,650 36,000 10,748 389,429,525
삼호개발 (010960) 3,025 15 .5 2,985 3,035 2,980 29,250 87,929,315
진원생명과학 (011000) 2,000 15 .76 1,985 2,020 1,978 228,908 456,516,348
LG이노텍 (011070) 141,900 -400 -.28 139,600 144,800 138,000 237,564 33,596,867,250
에넥스 (011090) 884 -31 -3.39 899 1,099 761 29,994,436 27,701,925,600
CJ씨푸드 (011150) 3,155 115 3.78 3,020 3,165 3,020 468,822 1,459,788,565
CJ씨푸드1우 (011155) 17,010 -140 -.82 17,000 18,160 16,910 6,752 116,827,800
롯데케미칼 (011170) 60,900 1100 1.84 58,700 61,200 57,900 231,381 13,804,419,750
HMM (011200) 19,600 -150 -.76 19,330 19,890 19,170 1,366,835 26,649,581,420
현대위아 (011210) 42,800 -500 -1.15 42,100 43,050 41,500 113,282 4,784,903,900
삼화전자 (011230) 4,170 60 1.46 4,130 4,170 4,000 93,415 381,383,820
태림포장 (011280) 2,020 52 2.64 1,968 2,020 1,940 79,102 156,718,040
성안머티리얼스 (011300) 574 -16 -2.71 598 599 542 423,877 241,458,942
유니켐 (011330) 1,383 -14 -1 1,382 1,401 1,374 85,236 117,830,424
부산산업 (011390) 77,300 6100 8.57 70,400 82,500 70,400 70,660 5,406,176,500
갤럭시아에스엠 (011420) 2,000 74 3.84 1,918 2,010 1,820 561,026 1,105,242,920
한농화성 (011500) 14,930 420 2.89 14,190 15,100 14,170 132,812 1,960,467,940
와이투솔루션 (011690) 2,100 -20 -.94 2,060 2,160 2,045 133,147 276,972,830
한신기계 (011700) 2,680 -60 -2.19 2,660 2,795 2,495 293,417 764,520,601
현대코퍼레이션 (011760) 21,050 -300 -1.41 20,700 21,100 20,600 77,248 1,607,237,900
금호석유 (011780) 115,700 -1900 -1.62 117,200 118,500 112,500 109,718 12,592,058,750
금호석유우 (011785) 52,000 -400 -.76 52,400 52,400 51,100 4,921 254,184,900
SKC (011790) 102,500 1500 1.49 99,500 105,500 98,400 321,148 32,523,646,650
STX (011810) 3,650 -35 -.95 3,720 3,740 3,595 43,906 160,266,933
신성이엔지 (011930) 1,185 39 3.4 1,136 1,196 1,130 763,184 895,440,739
DB (012030) 1,223 14 1.16 1,207 1,232 1,185 112,673 136,567,043
영흥 (012160) 381 -6 -1.55 387 390 374 211,920 80,301,116
아센디오 (012170) 4,250 -350 -7.61 4,600 4,607 4,205 422,487 1,853,177,076
계양전기 (012200) 1,429 22 1.56 1,400 1,450 1,391 36,120 51,188,209
계양전기우 (012205) 3,300 -20 -.6 3,350 3,350 3,300 137 452,185
영화금속 (012280) 823 14 1.73 820 829 778 244,811 197,527,086
경동인베스트 (012320) 58,100 1400 2.47 55,600 58,500 55,600 12,108 696,583,300
현대모비스 (012330) 259,000 -1000 -.38 258,500 263,000 255,500 154,827 40,065,143,000
한화에어로스페이스 (012450) 702,000 5000 .72 705,000 720,000 675,000 422,746 295,403,486,500
더존비즈온 (012510) 56,900 400 .71 55,600 58,000 55,500 140,168 7,998,420,850
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,915 10 .34 2,900 2,940 2,835 60,693 175,025,319
HDC (012630) 16,020 30 .19 15,760 16,140 15,750 113,160 1,807,955,695
모나리자 (012690) 2,990 145 5.1 2,840 3,035 2,770 1,280,989 3,782,702,796
에스원 (012750) 61,600 0 0 61,700 62,000 60,900 30,211 1,854,802,750
대창 (012800) 1,325 36 2.79 1,289 1,330 1,244 1,428,754 1,836,968,924
세우글로벌 (013000) 1,495 191 14.65 1,304 1,500 1,235 1,663,755 2,363,295,745
일성건설 (013360) 3,535 -335 -8.66 3,980 4,795 2,710 15,210,669 62,483,512,741
화승코퍼레이션 (013520) 1,648 22 1.35 1,626 1,650 1,598 80,287 129,991,018
디와이 (013570) 3,790 40 1.07 3,750 3,790 3,665 41,916 155,458,148
계룡건설 (013580) 14,000 800 6.06 13,150 14,120 13,080 163,083 2,242,804,325
까뮤이앤씨 (013700) 1,233 112 9.99 1,120 1,328 1,120 1,112,117 1,390,820,302
지엠비코리아 (013870) 3,715 -10 -.27 3,690 3,850 3,630 70,037 261,802,937
지누스 (013890) 16,430 -870 -5.03 16,990 17,160 15,980 447,518 7,384,060,625
한익스프레스 (014130) 3,355 50 1.51 3,305 3,355 3,270 15,990 52,766,415
대영포장 (014160) 1,775 354 24.91 1,430 1,802 1,356 41,839,041 69,281,744,207
금강공업 (014280) 4,550 -160 -3.4 4,655 4,790 4,410 2,033,103 9,370,329,542
금강공업우 (014285) 6,570 -340 -4.92 6,430 6,690 6,400 8,758 57,146,770
영보화학 (014440) 4,810 320 7.13 4,420 4,910 4,350 572,572 2,705,111,377
극동유화 (014530) 3,440 145 4.4 3,290 3,455 3,250 233,046 785,581,198
태경비케이 (014580) 4,370 40 .92 4,300 4,380 4,260 171,647 742,751,280
한솔케미칼 (014680) 112,000 -6400 -5.41 116,000 118,000 108,800 117,645 13,262,773,950
사조씨푸드 (014710) 5,450 440 8.78 4,945 5,850 4,880 1,766,768 9,687,808,475
HL D&I (014790) 2,220 -5 -.22 2,210 2,230 2,140 27,945 61,351,460
동원시스템즈 (014820) 32,900 300 .92 32,000 33,000 31,800 19,333 626,925,550
동원시스템즈우 (014825) 16,860 60 .36 16,500 16,920 16,500 259 4,320,020
유니드 (014830) 73,900 -200 -.27 74,100 74,900 72,400 19,589 1,440,596,700
성문전자 (014910) 1,063 14 1.33 1,048 1,077 1,048 81,175 86,071,803
성문전자우 (014915) 4,455 0 0 4,320 4,455 4,320 212 944,325
인디에프 (014990) 887 87 10.88 798 922 789 2,392,400 2,075,493,200
이스타코 (015020) 1,665 -228 -12.04 1,966 2,300 1,510 16,503,328 31,887,055,338
대창단조 (015230) 4,735 0 0 4,600 4,745 4,590 81,237 378,888,278
에이엔피 (015260) 467 3 .65 464 467 464 25,424 11,849,813
예스코홀딩스 (015360) 47,500 800 1.71 46,700 47,900 46,250 7,151 337,853,900
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,000 500 2.33 21,450 22,350 21,400 2,709,112 59,397,468,375
일진홀딩스 (015860) 3,540 5 .14 3,505 3,560 3,500 57,155 200,985,970
태경산업 (015890) 4,690 40 .86 4,645 4,690 4,575 41,798 193,337,760
대현 (016090) 1,983 16 .81 1,976 1,999 1,950 237,366 467,005,801
삼성증권 (016360) 45,050 -250 -.55 44,600 45,475 44,350 184,962 8,286,299,075
KG스틸 (016380) 5,590 40 .72 5,500 5,640 5,370 154,289 854,687,875
한세예스24홀딩스 (016450) 3,585 60 1.7 3,420 3,585 3,380 77,491 269,509,924
환인제약 (016580) 11,060 -70 -.63 11,000 11,200 10,980 17,991 198,734,670
신대양제지 (016590) 7,180 140 1.99 7,030 7,180 6,970 13,681 97,107,960
DB금융투자 (016610) 5,500 40 .73 5,480 5,520 5,350 53,338 289,877,330
대성홀딩스 (016710) 7,020 20 .29 7,050 7,050 6,940 4,949 34,550,560
두올 (016740) 3,010 5 .17 3,005 3,190 2,960 79,960 242,553,280
퍼시스 (016800) 42,300 0 0 42,000 42,350 42,000 422 17,830,150
웅진 (016880) 839 -22 -2.56 838 912 810 997,337 852,088,675
광명전기 (017040) 1,363 41 3.1 1,312 1,435 1,297 158,829 215,239,147
명문제약 (017180) 1,550 -2 -.13 1,528 1,600 1,528 57,662 90,127,127
우신시스템 (017370) 5,850 -20 -.34 5,730 5,950 5,710 18,194 105,247,050
서울가스 (017390) 48,600 100 .21 48,500 48,800 48,400 2,021 98,175,300
수산중공업 (017550) 1,795 9 .5 1,786 1,814 1,753 100,624 180,420,486
SK텔레콤 (017670) 56,100 400 .72 55,700 56,100 55,500 460,645 25,709,056,150
현대엘리베이 (017800) 58,400 200 .34 58,000 59,900 57,100 193,335 11,247,085,700
풀무원 (017810) 15,200 -130 -.85 15,280 15,410 14,830 82,810 1,243,785,570
DS단석 (017860) 22,500 -150 -.66 22,150 23,350 22,050 188,081 4,237,078,825
광전자 (017900) 1,717 19 1.12 1,678 1,719 1,672 26,999 45,885,904
E1 (017940) 58,900 -100 -.17 59,000 59,200 57,800 7,694 448,256,150
한국카본 (017960) 16,830 280 1.69 16,490 17,400 16,260 1,626,654 27,433,699,735
애경산업 (018250) 15,110 -550 -3.51 15,140 15,590 14,900 188,494 2,860,935,360
삼성에스디에스 (018260) 117,200 400 .34 116,200 117,900 115,200 114,275 13,316,554,600
조일알미늄 (018470) 1,467 16 1.1 1,420 1,487 1,419 352,026 510,243,634
동원금속 (018500) 1,731 119 7.38 1,627 1,874 1,522 6,721,441 11,660,322,824
SK가스 (018670) 241,000 -2500 -1.03 243,000 246,000 238,500 7,119 1,721,813,000
한온시스템 (018880) 3,460 50 1.47 3,340 3,465 3,305 1,000,601 3,396,852,575
신풍제약 (019170) 7,270 110 1.54 7,120 7,410 7,060 95,681 694,282,415
신풍제약우 (019175) 11,140 90 .81 11,050 11,460 11,050 2,119 23,616,240
티에이치엔 (019180) 2,935 10 .34 2,905 3,195 2,870 253,784 741,170,740
세아특수강 (019440) 13,000 10 .08 12,990 13,230 12,900 5,169 67,101,980
엑시큐어하이트론 (019490) 669 3 .45 652 675 650 897,131 596,208,386
대교 (019680) 2,120 20 .95 2,040 2,135 2,040 35,118 74,166,445
대교우B (019685) 1,312 13 1 1,313 1,318 1,261 28,841 37,301,977
한섬 (020000) 14,740 -90 -.61 14,820 14,880 14,530 30,263 443,529,235
키다리스튜디오 (020120) 3,145 30 .96 3,075 3,250 3,045 32,448 101,948,815
롯데에너지머티리얼즈 (020150) 22,400 1150 5.41 21,050 22,400 20,700 123,954 2,705,078,975
아시아나항공 (020560) 9,940 -60 -.6 9,980 10,080 9,900 60,412 601,938,640
일진디스플 (020760) 768 -9 -1.16 770 780 766 30,686 23,646,316
서원 (021050) 1,242 7 .57 1,235 1,242 1,194 308,825 374,545,641
코웨이 (021240) 77,100 -800 -1.03 77,000 77,600 75,600 139,752 10,714,922,800
세원정공 (021820) 8,080 380 4.94 7,690 8,080 7,570 21,727 170,787,280
포스코DX (022100) 24,200 350 1.47 23,600 24,550 23,150 907,245 21,723,367,900
삼원강재 (023000) 2,335 5 .21 2,330 2,345 2,315 4,073 9,502,125
MH에탄올 (023150) 5,090 0 0 5,080 5,090 4,990 3,863 19,550,810
한국종합기술 (023350) 5,550 20 .36 5,530 5,900 5,300 701,878 3,946,635,130
동남합성 (023450) 34,250 -150 -.44 34,350 34,350 33,800 1,054 36,025,300
롯데쇼핑 (023530) 65,800 5500 9.12 59,800 66,100 59,200 171,800 11,008,655,400
다우기술 (023590) 19,490 -280 -1.42 19,470 19,620 19,000 60,407 1,172,571,530
인지컨트롤스 (023800) 5,650 10 .18 5,600 5,700 5,520 36,692 204,912,680
인팩 (023810) 5,640 60 1.08 5,580 5,640 5,350 8,268 45,547,120
에쓰씨엔지니어링 (023960) 1,232 34 2.84 1,198 1,240 1,173 101,550 123,331,627
WISCOM (024070) 1,995 7 .35 1,988 2,100 1,962 73,453 148,577,648
디씨엠 (024090) 11,570 150 1.31 11,830 11,830 11,420 6,880 79,508,480
기업은행 (024110) 14,220 -170 -1.18 14,200 14,300 14,120 1,148,240 16,320,093,490
콜마홀딩스 (024720) 9,600 -50 -.52 9,370 9,790 9,350 480,095 4,597,241,460
대원화성 (024890) 907 4 .44 857 910 857 46,973 41,821,588
덕양산업 (024900) 2,725 60 2.25 2,635 2,840 2,630 87,434 235,735,018
KPX케미칼 (025000) 42,850 100 .23 42,750 42,950 42,500 2,723 116,371,350
SJM홀딩스 (025530) 3,070 -10 -.32 3,090 3,090 3,050 5,906 18,077,870
한국단자 (025540) 65,700 1200 1.86 64,200 66,500 64,200 37,124 2,431,852,100
미래산업 (025560) 780 2 .26 775 790 768 278,970 216,398,089
제이준코스메틱 (025620) 5,040 70 1.41 4,950 5,470 4,830 150,880 772,094,976
한솔홈데코 (025750) 991 140 16.45 849 1,031 815 9,843,522 9,496,905,387
이구산업 (025820) 4,395 -70 -1.57 4,280 4,445 4,275 808,713 3,509,348,502
남해화학 (025860) 6,220 100 1.63 6,050 6,240 6,010 91,131 558,615,025
한국주강 (025890) 1,776 -16 -.89 1,773 1,792 1,742 21,482 37,781,083
스틱인베스트먼트 (026890) 9,190 150 1.66 9,040 9,490 8,990 93,676 861,796,600
부국철강 (026940) 2,365 65 2.83 2,280 2,365 2,265 54,978 127,680,435
동서 (026960) 25,550 400 1.59 24,950 25,950 24,500 78,924 1,980,929,775
BGF (027410) 3,440 105 3.15 3,310 3,440 3,310 78,430 263,880,510
마니커 (027740) 868 4 .46 850 874 850 45,299 39,072,301
한국제지 (027970) 776 2 .26 773 780 770 49,732 38,551,094
삼성E&A (028050) 19,200 -950 -4.71 19,970 20,000 18,650 1,197,188 23,078,318,080
동아지질 (028100) 13,560 440 3.35 13,070 13,580 12,930 24,024 321,351,940
삼성물산 (028260) 117,400 -700 -.59 116,700 119,000 115,300 269,509 31,492,609,900
삼성물산우B (02826K) 87,000 -700 -.8 87,000 88,300 86,600 3,973 346,598,500
팬오션 (028670) 3,350 20 .6 3,255 3,355 3,255 1,106,276 3,671,748,947
케이씨 (029460) 18,120 -60 -.33 17,980 18,200 17,600 11,572 207,923,350
신도리코 (029530) 38,300 300 .79 37,600 38,300 37,550 5,356 203,491,800
삼성카드 (029780) 40,550 -150 -.37 40,050 40,750 40,000 58,690 2,372,592,075
제일기획 (030000) 18,050 90 .5 17,830 18,050 17,780 178,898 3,208,934,230
NICE평가정보 (030190) 11,910 -170 -1.41 12,120 12,160 11,770 40,169 478,692,030
KT (030200) 49,300 600 1.23 48,500 49,450 48,000 600,209 29,836,009,688
다올투자증권 (030210) 2,950 5 .17 2,945 2,965 2,890 46,945 137,283,399
교보증권 (030610) 5,840 30 .52 5,800 5,890 5,770 69,637 405,886,865
동원수산 (030720) 5,000 35 .7 4,910 5,000 4,845 6,218 30,674,885
서울보증보험 (031210) 33,000 500 1.54 32,050 33,400 31,550 327,013 10,730,345,100
신세계인터내셔날 (031430) 9,680 370 3.97 9,210 9,710 9,150 119,234 1,122,321,280
신세계푸드 (031440) 30,400 850 2.88 29,550 30,900 29,100 6,265 186,325,875
콤텍시스템 (031820) 593 0 0 587 599 582 160,549 94,374,847
롯데관광개발 (032350) 8,900 510 6.08 8,300 8,900 8,290 775,102 6,747,474,605
황금에스티 (032560) 5,110 30 .59 5,040 5,110 4,995 18,651 94,050,300
LG유플러스 (032640) 10,550 240 2.33 10,300 10,580 10,230 807,034 8,387,440,360
삼성생명 (032830) 80,900 -400 -.49 80,200 82,000 79,700 147,323 11,868,037,600
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,350 -130 -1.13 11,090 11,590 11,090 84,160 946,481,980
체시스 (033250) 1,209 118 10.82 1,082 1,222 1,025 1,673,320 1,975,942,861
유나이티드제약 (033270) 19,200 -290 -1.49 19,210 19,560 19,000 59,770 1,148,296,500
SJG세종 (033530) 4,125 115 2.87 3,950 4,145 3,915 39,183 158,216,455
KT&G (033780) 102,600 -100 -.1 102,200 103,200 101,400 210,634 21,574,257,200
무학 (033920) 6,670 90 1.37 6,530 6,870 6,460 145,872 969,524,730
두산에너빌리티 (034020) 23,050 -550 -2.33 23,050 24,250 22,250 9,303,071 214,244,296,625
SBS (034120) 19,210 -20 -.1 19,240 19,670 18,810 49,080 947,192,290
LG디스플레이 (034220) 8,320 80 .97 8,040 8,350 8,010 980,726 8,045,235,860
파라다이스 (034230) 11,570 500 4.52 10,900 11,570 10,900 719,525 8,192,683,255
NICE (034310) 10,730 -40 -.37 10,770 10,800 10,650 19,270 206,240,125
인천도시가스 (034590) 24,250 0 0 24,250 24,650 24,150 3,386 82,008,425
SK (034730) 126,600 0 0 124,500 131,000 123,900 144,669 18,112,228,350
SK우 (03473K) 115,000 -400 -.35 112,600 116,200 112,600 1,621 186,270,000
한국토지신탁 (034830) 995 1 .1 996 996 990 185,654 184,306,981
HS애드 (035000) 6,820 10 .15 6,800 6,840 6,770 42,084 286,731,460
백산 (035150) 13,320 -1150 -7.95 14,220 14,220 12,900 412,490 5,499,266,615
강원랜드 (035250) 15,620 100 .64 15,390 15,640 15,260 490,917 7,579,003,625
NAVER (035420) 197,800 -800 -.4 196,700 202,500 194,100 672,143 132,935,186,850
신세계 I&C (035510) 12,170 580 5 11,390 12,190 11,390 101,657 1,196,540,640
카카오 (035720) 41,850 -1000 -2.33 42,600 44,750 40,950 4,844,975 205,887,509,925
콘텐트리중앙 (036420) 8,520 280 3.4 8,430 8,790 8,250 200,550 1,714,478,945
한국가스공사 (036460) 34,250 -2050 -5.65 36,150 37,300 32,800 1,500,701 52,187,543,450
SNT홀딩스 (036530) 31,800 -1450 -4.36 33,500 33,500 31,450 27,311 877,155,650
엔씨소프트 (036570) 153,100 6200 4.22 144,100 153,100 144,100 120,646 18,048,261,350
팜스코 (036580) 2,000 3 .15 1,999 2,100 1,985 33,659 67,252,563
YG PLUS (037270) 5,220 110 2.15 5,210 5,320 5,070 1,544,266 8,032,835,250
LG헬로비전 (037560) 2,300 45 2 2,235 2,390 2,230 65,417 149,282,573
광주신세계 (037710) 26,600 50 .19 26,350 26,600 26,100 30,188 795,470,975
하나투어 (039130) 53,200 1100 2.11 51,700 53,300 51,400 46,137 2,412,550,650
키움증권 (039490) 118,600 -4600 -3.73 122,000 122,800 116,600 212,030 25,231,345,800
HDC랩스 (039570) 8,290 140 1.72 8,160 8,300 8,070 8,625 70,824,955
상신브레이크 (041650) 2,945 10 .34 2,925 2,945 2,900 13,436 39,188,705
한화오션 (042660) 69,300 -2300 -3.21 71,200 72,300 66,900 3,616,908 251,299,296,450
HD현대인프라코어 (042670) 7,920 -200 -2.46 7,830 8,070 7,690 1,810,250 14,177,995,520
한미반도체 (042700) 65,500 -1700 -2.53 64,900 69,200 64,000 1,272,733 83,864,910,322
주연테크 (044380) 326 1 .31 325 328 321 70,032 22,653,841
KSS해운 (044450) 8,780 190 2.21 8,600 8,780 8,580 33,139 286,603,460
코스맥스비티아이 (044820) 10,650 120 1.14 10,680 10,690 10,500 17,216 182,746,470
대우건설 (047040) 3,190 10 .31 3,125 3,190 3,110 668,016 2,102,782,689
포스코인터내셔널 (047050) 48,050 -650 -1.33 48,000 49,750 47,000 750,733 36,262,129,375
유니온머티리얼 (047400) 2,030 31 1.55 1,955 2,050 1,955 343,676 687,154,097
한국항공우주 (047810) 77,400 -800 -1.02 77,600 78,700 74,200 1,069,751 81,979,331,200
동원F&B (049770) 32,450 400 1.25 31,950 34,100 31,750 28,555 922,361,325
우진플라임 (049800) 2,090 10 .48 2,060 2,090 2,030 6,678 13,828,045
한전KPS (051600) 40,250 -650 -1.59 40,500 41,450 39,500 120,571 4,845,630,850
진양화학 (051630) 4,095 945 30 3,180 4,095 2,930 3,332,923 12,866,873,121
LG생활건강 (051900) 316,000 1000 .32 312,000 316,500 304,000 43,416 13,549,579,500
LG생활건강우 (051905) 119,100 -200 -.17 118,500 120,000 116,500 9,391 1,112,739,950
LG화학 (051910) 229,500 6500 2.91 219,000 231,000 219,000 308,054 69,580,234,000
LG화학우 (051915) 108,300 4300 4.13 101,800 109,600 101,800 59,808 6,374,365,150
한전기술 (052690) 56,100 -1100 -1.92 57,000 59,000 54,900 174,952 9,861,418,750
스카이라이프 (053210) 4,410 -5 -.11 4,415 4,435 4,395 23,854 105,143,489
한미글로벌 (053690) 14,820 -180 -1.2 14,660 15,130 14,660 55,296 825,011,380
테이팩스 (055490) 13,400 200 1.52 13,100 13,615 13,090 13,984 186,769,515
신한지주 (055550) 47,050 -500 -1.05 46,900 47,550 46,300 1,351,789 63,430,385,975
현대홈쇼핑 (057050) 47,100 100 .21 46,800 47,200 46,300 12,880 601,617,900
포스코스틸리온 (058430) 37,100 100 .27 36,400 37,800 35,700 48,228 1,765,647,250
세아홀딩스 (058650) 91,200 -3500 -3.7 94,600 94,600 88,600 414 37,522,150
다스코 (058730) 2,915 60 2.1 2,800 2,930 2,800 97,654 281,014,295
KTcs (058850) 2,575 40 1.58 2,515 2,580 2,500 193,239 492,234,325
KTis (058860) 2,455 5 .2 2,415 2,460 2,415 59,015 143,615,001
HL홀딩스 (060980) 35,100 400 1.15 34,700 35,550 34,300 15,037 529,437,475
산일전기 (062040) 51,900 -900 -1.7 52,100 53,500 50,600 153,888 7,987,240,300
종근당바이오 (063160) 23,500 -800 -3.29 24,000 24,300 23,000 26,451 623,624,475
현대로템 (064350) 98,800 -1900 -1.89 100,100 100,900 95,100 1,370,652 134,376,015,400
LG씨엔에스 (064400) 50,000 1150 2.35 48,300 50,100 47,900 223,526 11,024,291,625
SNT모티브 (064960) 26,700 -350 -1.29 26,950 27,200 26,500 75,523 2,022,717,575
LG전자 (066570) 72,800 -100 -.14 71,000 73,600 71,000 564,805 40,888,075,500
LG전자우 (066575) 35,850 -400 -1.1 36,000 36,100 35,450 34,597 1,234,800,175
엘앤에프 (066970) 61,800 4300 7.48 56,200 62,000 56,100 489,788 29,518,436,000
세이브존I&C (067830) 2,235 10 .45 2,225 2,245 2,200 12,396 27,577,710
셀트리온 (068270) 173,900 400 .23 172,900 174,600 170,500 450,814 77,709,310,050
삼성출판사 (068290) 16,260 1140 7.54 14,960 16,970 14,960 173,122 2,801,738,360
TKG휴켐스 (069260) 15,480 220 1.44 15,200 15,480 15,040 66,865 1,025,374,365
대호에이엘 (069460) 1,588 8 .51 1,603 1,646 1,549 921,209 1,466,993,011
대웅제약 (069620) 118,800 -100 -.08 116,500 120,500 116,400 30,630 3,644,395,450
한세엠케이 (069640) 1,133 29 2.63 1,098 1,153 1,095 3,637 4,074,830
DSR제강 (069730) 3,635 295 8.83 3,340 3,640 3,315 73,837 261,128,575
현대백화점 (069960) 60,400 2200 3.78 57,100 60,600 56,900 78,223 4,642,719,750
모나용평 (070960) 4,120 350 9.28 3,710 4,120 3,700 472,360 1,873,674,113
한국금융지주 (071050) 72,500 -600 -.82 72,700 73,300 71,700 79,550 5,756,502,650
한국금융지주우 (071055) 54,300 0 0 53,900 54,500 53,000 14,796 793,649,700
하이스틸 (071090) 3,490 5 .14 3,485 3,545 3,320 768,347 2,643,817,053
지역난방공사 (071320) 48,000 1650 3.56 46,250 48,400 45,950 19,340 917,769,350
롯데하이마트 (071840) 7,100 150 2.16 6,950 7,100 6,920 13,606 95,111,340
코아스 (071950) 8,800 40 .46 8,680 9,380 8,400 6,572 56,843,885
HD현대마린엔진 (071970) 27,900 -50 -.18 27,450 28,900 26,900 409,153 11,423,696,900
유엔젤 (072130) 5,350 -100 -1.83 5,390 5,470 5,220 316,404 1,681,412,300
농심홀딩스 (072710) 64,200 -300 -.47 63,900 64,700 63,600 4,631 296,020,200
금호타이어 (073240) 4,520 50 1.12 4,410 4,525 4,340 497,811 2,214,429,796
이엔플러스 (074610) 555 -43 -7.19 598 598 550 1,194,501 673,364,340
새론오토모티브 (075180) 3,370 0 0 3,370 3,390 3,250 8,671 28,593,275
세진중공업 (075580) 6,910 70 1.02 6,790 7,130 6,760 250,580 1,740,395,555
유니퀘스트 (077500) 5,230 10 .19 5,180 5,490 5,080 115,191 600,691,820
STX엔진 (077970) 20,200 -500 -2.42 20,300 20,950 19,900 218,248 4,418,129,145
텔코웨어 (078000) 8,990 230 2.63 8,890 9,170 8,660 17,542 156,397,590
에이블씨엔씨 (078520) 6,430 80 1.26 6,200 6,460 6,190 50,297 318,969,360
GS (078930) 36,800 600 1.66 35,800 36,800 35,700 143,947 5,221,581,900
GS우 (078935) 36,150 -50 -.14 36,100 36,500 35,850 9,946 358,437,225
CJ CGV (079160) 4,680 330 7.59 4,230 4,685 4,230 305,923 1,384,324,593
현대리바트 (079430) 6,970 -20 -.29 6,990 7,080 6,850 17,448 121,143,475
LIG넥스원 (079550) 257,500 -3500 -1.34 259,500 264,500 250,000 163,530 42,058,938,500
전진건설로봇 (079900) 39,600 -700 -1.74 40,250 40,700 39,000 106,516 4,234,003,025
휴비스 (079980) 2,555 -5 -.2 2,540 2,595 2,505 58,677 149,807,185
일진다이아 (081000) 11,070 440 4.14 10,600 11,180 10,600 12,129 132,693,755
휠라홀딩스 (081660) 37,700 -850 -2.2 38,550 38,550 37,100 151,984 5,717,631,425
동양생명 (082640) 5,230 -100 -1.88 5,260 5,360 5,160 168,724 888,891,575
한화엔진 (082740) 22,250 -250 -1.11 22,250 22,900 21,500 906,589 20,131,305,675
그린케미칼 (083420) 5,720 160 2.88 5,400 5,740 5,400 67,689 378,215,260
대한제강 (084010) 15,220 -280 -1.81 15,320 15,460 15,140 38,105 582,958,130
동양고속 (084670) 6,990 -60 -.85 7,010 7,050 6,980 5,319 37,187,300
이월드 (084680) 1,288 22 1.74 1,250 1,291 1,240 280,660 355,492,945
대상홀딩스 (084690) 14,010 1860 15.31 12,520 15,180 9,270 8,905,629 122,715,250,655
대상홀딩스우 (084695) 25,800 3700 16.74 22,100 27,000 22,100 94,600 2,369,801,000
TBH글로벌 (084870) 1,149 5 .44 1,149 1,154 1,144 9,767 11,219,133
엔케이 (085310) 783 -7 -.89 798 802 776 223,210 175,468,732
미래에셋생명 (085620) 4,540 45 1 4,470 4,545 4,465 33,398 149,793,200
현대글로비스 (086280) 116,100 -2000 -1.69 116,900 118,200 114,400 110,805 12,847,253,150
하나금융지주 (086790) 58,600 -300 -.51 58,200 59,200 58,000 833,879 48,844,556,500
이리츠코크렙 (088260) 4,295 -10 -.23 4,305 4,310 4,280 11,549 49,623,570
한화생명 (088350) 2,545 -10 -.39 2,530 2,550 2,500 1,353,181 3,423,259,475
진도 (088790) 1,791 -13 -.72 1,804 1,804 1,743 28,067 50,129,333
맥쿼리인프라 (088980) 11,040 -30 -.27 11,050 11,110 10,970 787,246 8,682,548,610
HDC현대EP (089470) 3,410 -25 -.73 3,340 3,460 3,340 14,965 50,852,707
제주항공 (089590) 6,780 100 1.5 6,570 6,820 6,570 103,558 696,248,740
롯데렌탈 (089860) 28,350 0 0 28,300 28,350 27,950 39,515 1,111,351,700
평화산업 (090080) 1,600 265 19.85 1,335 1,720 1,124 28,082,097 41,999,095,677
노루페인트 (090350) 7,520 10 .13 7,500 7,630 7,420 58,405 438,146,105
노루페인트우 (090355) 12,550 -260 -2.03 12,550 12,750 12,550 708 8,885,800
메타랩스 (090370) 1,468 -21 -1.41 1,473 1,489 1,430 25,179 36,965,032
아모레퍼시픽 (090430) 110,300 2700 2.51 105,500 110,400 105,500 350,485 38,126,517,700
아모레퍼시픽우 (090435) 35,200 250 .72 34,950 35,200 34,400 11,204 390,336,325
비에이치 (090460) 12,840 -120 -.93 12,610 13,240 12,480 227,198 2,904,342,360
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,070 30 1.47 1,980 2,105 1,980 513,481 1,049,888,859
디아이씨 (092200) 3,925 25 .64 3,730 4,000 3,730 147,286 573,055,371
KEC (092220) 705 4 .57 695 717 683 728,164 507,467,296
KPX홀딩스 (092230) 55,100 -200 -.36 55,200 55,700 54,700 3,312 182,568,250
기신정기 (092440) 2,245 10 .45 2,235 2,255 2,215 14,519 32,440,032
동양피스톤 (092780) 4,490 80 1.81 4,390 4,520 4,310 11,986 52,425,110
넥스틸 (092790) 12,560 -670 -5.06 13,550 14,030 11,930 2,086,520 27,289,292,380
LF (093050) 14,490 10 .07 14,480 14,510 14,240 51,018 732,053,470
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,615 -365 -12.25 3,140 3,600 2,095 21,135,867 62,371,175,270
후성 (093370) 4,370 35 .81 4,230 4,405 4,190 372,599 1,601,950,409
효성ITX (094280) 11,760 -20 -.17 11,780 11,810 11,740 2,529 29,735,315
맵스리얼티1 (094800) 4,160 -30 -.72 4,190 4,210 4,155 21,425 89,440,995
AJ네트웍스 (095570) 3,695 0 0 3,695 3,725 3,645 115,082 423,265,035
웅진씽크빅 (095720) 1,486 27 1.85 1,440 1,530 1,439 109,692 160,825,419
JW홀딩스 (096760) 3,005 30 1.01 2,980 3,010 2,955 18,781 56,155,171
SK이노베이션 (096770) 105,300 2600 2.53 101,800 106,000 100,800 398,913 41,480,564,650
SK이노베이션우 (096775) 71,000 -100 -.14 71,000 72,200 67,300 5,890 416,349,000
HJ중공업 (097230) 6,350 -220 -3.35 6,400 6,670 6,050 1,706,413 10,855,597,555
엠씨넥스 (097520) 24,050 -150 -.62 23,650 24,500 23,650 24,209 583,565,475
CJ제일제당 (097950) 246,000 9500 4.02 234,000 246,000 233,500 59,684 14,371,963,500
CJ제일제당 우 (097955) 132,900 1700 1.3 131,000 132,900 129,600 2,291 300,649,300
SK오션플랜트 (100090) 13,510 720 5.63 12,840 13,590 12,300 173,073 2,307,891,995
비상교육 (100220) 5,130 300 6.21 4,820 5,230 4,710 122,412 612,395,305
진양홀딩스 (100250) 3,075 75 2.5 2,995 3,180 2,940 494,778 1,514,203,824
SNT에너지 (100840) 31,400 -1200 -3.68 31,800 32,850 29,550 153,191 4,831,206,550
인바이오젠 (101140) 6,630 -10 -.15 6,350 6,820 6,350 9,285 60,775,415
해태제과식품 (101530) 6,710 120 1.82 6,390 6,770 6,390 58,231 387,846,340
동성케미컬 (102260) 3,685 5 .14 3,580 3,760 3,580 15,678 57,723,775
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 10,690 180 1.71 10,170 10,690 10,140 45,052 465,263,230
풍산 (103140) 57,000 -3600 -5.94 59,700 59,900 55,100 519,692 29,668,315,050
일진전기 (103590) 23,550 -1850 -7.28 24,350 25,200 22,850 870,771 20,743,909,375
한국철강 (104700) 7,790 -160 -2.01 7,940 7,980 7,690 47,970 375,374,760
KB금융 (105560) 77,700 600 .78 75,700 78,300 75,700 1,379,580 106,703,400,400
한세실업 (105630) 10,210 360 3.65 9,700 10,210 9,670 251,156 2,499,676,540
우진 (105840) 6,730 -150 -2.18 6,790 7,000 6,520 128,888 864,086,030
미원홀딩스 (107590) 72,900 0 0 72,900 73,000 72,500 261 19,005,900
LX세미콘 (108320) 51,800 100 .19 51,000 52,400 50,300 22,810 1,171,102,550
LX하우시스 (108670) 28,700 250 .88 28,350 29,000 28,100 13,229 377,133,950
LX하우시스우 (108675) 17,570 50 .29 17,500 17,860 17,420 827 14,616,480
주성코퍼레이션 (109070) 918 -8 -.86 900 957 872 1,808,524 1,637,268,096
호전실업 (111110) 7,610 -370 -4.64 7,890 7,920 7,570 25,020 192,094,725
동인기연 (111380) 14,580 -110 -.75 14,440 14,730 14,320 7,876 113,908,160
영원무역 (111770) 44,100 50 .11 43,100 44,250 41,950 68,152 2,962,189,750
씨에스윈드 (112610) 36,350 2000 5.82 33,650 36,600 33,650 261,962 9,233,945,600
GKL (114090) 11,310 270 2.45 10,900 11,380 10,860 281,940 3,155,069,725
대성에너지 (117580) 7,600 30 .4 7,500 7,690 7,450 41,018 307,910,185
메타케어 (118000) 313 5 1.62 308 313 296 503,778 152,672,998
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 94,700 400 .42 93,500 95,100 93,500 1,557 147,030,650
코오롱인더 (120110) 28,950 150 .52 28,450 29,300 28,150 90,256 2,583,241,925
코오롱인더우 (120115) 18,890 10 .05 18,840 18,950 18,720 3,547 66,807,560
아이마켓코리아 (122900) 7,720 30 .39 7,650 7,720 7,640 11,263 86,591,780
한국화장품 (123690) 6,830 150 2.25 6,620 6,860 6,520 96,473 648,372,535
SJM (123700) 2,920 -5 -.17 2,925 2,925 2,855 13,065 37,775,005
한국자산신탁 (123890) 2,330 -20 -.85 2,345 2,345 2,320 128,409 299,448,536
현대퓨처넷 (126560) 2,985 95 3.29 2,850 2,990 2,820 148,007 436,258,417
수산인더스트리 (126720) 18,450 -180 -.97 18,580 18,790 18,120 42,938 788,609,085
대성산업 (128820) 3,160 100 3.27 3,060 3,170 3,005 200,059 619,486,735
한미약품 (128940) 229,000 -2000 -.87 228,500 233,500 225,000 37,384 8,539,020,500
인터지스 (129260) 2,500 45 1.83 2,440 2,555 2,390 435,964 1,083,868,150
한전산업 (130660) 9,800 40 .41 9,620 10,130 9,320 223,310 2,170,474,785
화인베스틸 (133820) 885 70 8.59 815 894 800 172,330 145,492,334
미원화학 (134380) 79,200 200 .25 79,800 79,800 79,000 159 12,597,200
시디즈 (134790) 26,700 50 .19 26,900 27,350 25,850 9,681 256,359,100
선진 (136490) 5,400 100 1.89 5,300 5,450 5,250 49,680 264,389,580
에스디바이오센서 (137310) 9,040 30 .33 8,860 9,130 8,860 75,322 678,987,845
메리츠금융지주 (138040) 118,400 -700 -.59 119,000 119,700 117,000 216,514 25,622,023,600
코오롱ENP (138490) 5,750 50 .88 5,650 5,790 5,630 59,323 338,743,020
BNK금융지주 (138930) 9,950 90 .91 9,770 9,980 9,630 986,257 9,673,663,325
DGB금융지주 (139130) 9,010 60 .67 8,870 9,010 8,840 272,793 2,439,543,425
이마트 (139480) 88,400 5800 7.02 82,100 88,500 81,700 400,501 34,252,464,550
아주스틸 (139990) 3,960 25 .64 3,905 3,970 3,890 16,572 64,952,121
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,719 9 .53 1,721 1,721 1,711 1,037 1,777,060
다이나믹디자인 (145210) 680 14 2.1 666 695 660 170,671 114,986,304
케이탑리츠 (145270) 959 9 .95 954 983 945 108,523 104,180,224
덴티움 (145720) 76,600 600 .79 73,500 77,900 73,500 87,023 6,651,645,750
삼양사 (145990) 44,100 -450 -1.01 43,600 44,500 43,600 8,843 388,456,400
삼양사우 (145995) 29,400 -50 -.17 29,450 29,450 29,350 101 2,971,050
한국ANKOR유전 (152550) 275 -2 -.72 294 314 269 14,958,579 4,343,377,399
DSR (155660) 3,950 215 5.76 3,735 3,955 3,485 135,414 521,418,459
애경케미칼 (161000) 6,630 -10 -.15 6,500 6,750 6,500 105,241 692,742,305
한국타이어앤테크놀로지 (161390) 38,800 -250 -.64 38,350 39,850 38,150 229,151 8,878,522,925
한국콜마 (161890) 68,200 600 .89 66,600 70,300 66,400 401,211 27,514,073,300
동일고무벨트 (163560) 6,890 30 .44 6,890 6,950 6,700 38,553 261,449,570
동아에스티 (170900) 44,600 1000 2.29 43,500 46,400 42,950 29,449 1,315,007,025
JB금융지주 (175330) 17,760 -370 -2.04 18,050 18,100 17,570 366,275 6,523,227,720
PI첨단소재 (178920) 16,500 -320 -1.9 16,780 16,790 16,090 103,263 1,689,658,965
한진칼 (180640) 80,900 3300 4.25 77,700 82,000 76,200 59,040 4,704,110,750
한진칼우 (18064K) 21,600 300 1.41 21,700 21,850 21,250 432 9,309,250
NHN (181710) 19,200 480 2.56 18,420 19,200 18,420 66,026 1,247,285,540
아세아시멘트 (183190) 10,200 20 .2 10,040 10,230 10,040 29,543 299,225,110
종근당 (185750) 78,000 1000 1.3 76,400 78,500 75,800 27,266 2,111,766,000
더블유게임즈 (192080) 53,100 400 .76 52,000 53,100 51,700 43,346 2,273,455,800
쿠쿠홀딩스 (192400) 22,500 50 .22 22,450 22,600 22,000 9,257 207,536,550
드림텍 (192650) 6,300 50 .8 6,160 6,330 6,120 95,033 589,741,010
코스맥스 (192820) 170,400 800 .47 169,000 175,100 167,000 50,552 8,595,865,950
제이에스코퍼레이션 (194370) 7,600 -250 -3.18 7,850 7,850 7,270 156,624 1,190,590,690
해성디에스 (195870) 24,400 -500 -2.01 24,500 25,250 24,050 58,034 1,418,084,550
서연이화 (200880) 11,910 -150 -1.24 11,740 12,140 11,620 179,801 2,127,505,920
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 36,850 -1000 -2.64 37,400 37,500 36,150 158,224 5,805,583,700
삼성바이오로직스 (207940) 1,069,000 -44000 -3.95 1,098,000 1,110,000 1,060,000 101,519 110,065,681,000
디와이파워 (210540) 11,770 50 .43 11,380 11,770 11,380 22,625 262,117,400
SK디앤디 (210980) 7,950 -70 -.87 7,920 8,040 7,820 29,895 236,395,195
한솔제지 (213500) 8,290 350 4.41 7,890 8,380 7,830 155,440 1,274,070,235
이노션 (214320) 17,520 230 1.33 17,110 17,530 17,000 50,466 873,797,960
금호에이치티 (214330) 569 1 .18 567 576 560 283,231 160,400,098
경보제약 (214390) 5,400 250 4.85 5,110 5,430 5,110 24,521 128,919,645
토니모리 (214420) 9,350 340 3.77 8,810 9,360 8,810 661,446 6,032,477,150
잇츠한불 (226320) 12,110 210 1.76 11,650 12,200 11,620 51,837 624,918,290
현대코퍼레이션홀딩스 (227840) 10,450 40 .38 10,410 10,500 10,390 15,995 166,913,190
LS에코에너지 (229640) 29,300 -450 -1.51 28,750 30,150 28,700 105,052 3,066,860,125
JW생명과학 (234080) 11,110 20 .18 11,190 11,220 10,930 37,594 414,653,920
두산밥캣 (241560) 46,650 -1550 -3.22 47,650 47,950 45,500 261,941 12,195,263,725
화승엔터프라이즈 (241590) 7,470 -300 -3.86 7,540 7,650 7,010 685,512 5,100,493,765
에이플러스에셋 (244920) 4,090 70 1.74 4,020 4,090 3,990 23,606 94,679,544
솔루엠 (248070) 16,260 -70 -.43 15,970 16,380 15,870 151,242 2,428,275,640
샘표식품 (248170) 26,000 250 .97 25,750 26,300 25,400 9,769 251,829,900
일동제약 (249420) 11,220 200 1.81 10,910 11,300 10,910 46,377 512,744,550
넷마블 (251270) 41,650 0 0 40,950 42,250 40,550 96,437 3,990,655,125
크래프톤 (259960) 372,000 18500 5.23 352,000 372,000 351,500 285,615 103,933,861,500
크라운제과 (264900) 8,130 90 1.12 7,940 8,190 7,940 20,663 167,074,740
크라운제과우 (26490K) 9,190 70 .77 9,120 9,240 9,050 975 8,901,540
HD현대 (267250) 71,600 -2100 -2.85 72,500 73,200 70,500 213,125 15,250,432,000
HD현대일렉트릭 (267260) 303,000 10500 3.59 291,500 309,000 291,500 362,455 109,453,468,500
HD현대건설기계 (267270) 61,000 -3000 -4.69 62,300 63,200 59,400 216,916 13,223,086,250
경동도시가스 (267290) 17,380 0 0 17,380 17,460 17,310 5,400 93,751,070
아시아나IDT (267850) 10,490 0 0 10,310 10,630 10,310 4,014 41,969,600
미원에스씨 (268280) 151,400 1500 1 150,100 152,000 149,900 1,601 241,990,200
오리온 (271560) 117,200 -700 -.59 117,500 117,900 116,000 104,969 12,251,278,700
일진하이솔루스 (271940) 13,300 540 4.23 12,500 13,300 12,450 76,648 983,395,435
제일약품 (271980) 13,510 -930 -6.44 14,250 15,100 13,300 492,359 6,993,390,420
한화시스템 (272210) 33,350 -450 -1.33 34,250 35,425 32,100 3,362,741 114,128,621,825
진에어 (272450) 9,250 410 4.64 8,750 9,310 8,750 189,940 1,733,082,620
삼양패키징 (272550) 13,540 -120 -.88 13,550 13,630 13,440 16,505 222,860,770
에이피알 (278470) 64,300 400 .63 62,100 64,700 62,100 598,385 38,125,294,750
롯데웰푸드 (280360) 116,500 1100 .95 114,300 116,600 113,200 13,303 1,523,801,900
케이씨텍 (281820) 29,600 -2250 -7.06 31,100 31,500 29,050 107,541 3,231,506,850
BGF리테일 (282330) 108,500 5000 4.83 102,900 111,300 101,500 113,285 12,178,772,200
쿠쿠홈시스 (284740) 20,550 -250 -1.2 20,750 20,850 20,350 26,264 540,045,800
SK케미칼 (285130) 38,050 900 2.42 36,250 38,200 36,250 50,011 1,869,179,125
SK케미칼우 (28513K) 18,800 50 .27 18,750 19,080 18,670 1,122 21,097,105
롯데이노베이트 (286940) 18,020 170 .95 17,830 18,140 17,640 9,989 178,113,050
하나제약 (293480) 11,010 -120 -1.08 11,000 11,130 10,900 27,666 304,240,245
신한알파리츠 (293940) 5,530 20 .36 5,520 5,540 5,470 136,927 751,224,120
HDC현대산업개발 (294870) 22,650 1050 4.86 21,350 22,750 21,350 429,367 9,508,890,625
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 212,000 -500 -.24 207,000 212,500 206,000 12,522 2,614,414,750
효성중공업 (298040) 431,500 12000 2.86 415,000 437,500 415,000 61,997 26,552,790,500
HS효성첨단소재 (298050) 171,900 2000 1.18 169,100 172,700 166,000 12,024 2,031,525,850
에어부산 (298690) 2,015 15 .75 1,995 2,040 1,970 135,801 272,361,286
한일시멘트 (300720) 15,820 150 .96 15,690 16,050 15,550 82,094 1,292,824,670
SK바이오사이언스 (302440) 39,400 950 2.47 37,800 39,550 37,600 125,833 4,883,376,775
세아제강 (306200) 181,500 -8500 -4.47 189,200 189,500 179,500 24,136 4,401,955,900
현대오토에버 (307950) 119,400 1000 .84 116,200 119,900 116,200 28,019 3,315,207,650
씨티알모빌리티 (308170) 5,400 160 3.05 5,220 5,400 4,910 12,647 63,975,480
우리금융지주 (316140) 16,440 -190 -1.14 16,570 16,620 16,300 1,773,026 29,170,059,840
자이에스앤디 (317400) 3,150 -20 -.63 3,170 3,280 3,130 17,591 55,459,145
HD현대에너지솔루션 (322000) 26,500 1900 7.72 24,900 26,700 24,350 128,623 3,287,909,400
카카오뱅크 (323410) 21,900 50 .23 21,800 22,650 21,400 796,053 17,370,038,275
SK바이오팜 (326030) 102,300 -2600 -2.48 103,300 105,100 101,000 125,078 12,863,752,400
HD현대중공업 (329180) 300,000 4500 1.52 291,500 309,000 291,500 341,845 102,267,901,750
롯데리츠 (330590) 3,495 -15 -.43 3,510 3,520 3,465 177,376 619,586,242
이지스밸류리츠 (334890) 4,660 -50 -1.06 4,690 4,690 4,610 61,290 284,848,350
두산퓨얼셀 (336260) 14,500 1400 10.69 12,870 14,560 12,870 293,715 4,077,529,710
두산퓨얼셀1우 (33626K) 4,300 100 2.38 4,220 4,310 4,145 13,364 56,435,230
두산퓨얼셀2우B (33626L) 7,450 440 6.28 7,020 7,450 6,720 4,392 31,503,750
솔루스첨단소재 (336370) 7,500 140 1.9 7,210 7,670 7,210 142,063 1,055,964,880
솔루스첨단소재1우 (33637K) 1,768 42 2.43 1,725 1,838 1,710 132,515 233,210,219
솔루스첨단소재2우B (33637L) 4,400 515 13.26 3,745 4,535 3,745 138,053 587,201,128
NH프라임리츠 (338100) 4,465 -5 -.11 4,470 4,475 4,430 12,982 57,808,368
교촌에프앤비 (339770) 6,010 240 4.16 5,700 6,100 5,680 156,757 937,402,965
KCC글라스 (344820) 30,400 0 0 30,400 30,600 30,150 18,725 567,470,875
제이알글로벌리츠 (348950) 2,650 5 .19 2,650 2,650 2,605 305,375 801,682,252
이지스레지던스리츠 (350520) 4,115 0 0 4,125 4,125 4,085 17,014 69,697,590
하이브 (352820) 246,000 9000 3.8 239,500 246,500 235,000 377,791 91,664,897,000
대덕전자 (353200) 14,700 -170 -1.14 14,370 15,200 14,170 307,346 4,488,876,915
대덕전자1우 (35320K) 7,390 10 .14 7,450 7,550 7,300 194 1,435,620
코람코라이프인프라리츠 (357120) 4,430 -15 -.34 4,390 4,445 4,390 58,437 257,938,398
미래에셋맵스리츠 (357250) 2,680 5 .19 2,680 2,680 2,645 35,818 95,089,729
마스턴프리미어리츠 (357430) 1,482 1 .07 1,475 1,483 1,473 48,191 71,190,931
SK아이이테크놀로지 (361610) 21,650 1150 5.61 20,150 22,000 20,150 264,618 5,639,006,625
티와이홀딩스 (363280) 2,120 0 0 2,105 2,155 2,085 24,652 52,457,305
티와이홀딩스우 (36328K) 3,595 -55 -1.51 3,900 3,900 3,580 2,734 9,894,810
ESR켄달스퀘어리츠 (365550) 4,590 5 .11 4,640 4,640 4,540 153,219 699,173,007
한컴라이프케어 (372910) 3,005 15 .5 2,980 3,050 2,900 467,473 1,395,863,242
LG에너지솔루션 (373220) 329,000 14000 4.44 311,000 331,000 310,500 363,443 117,599,943,250
DL이앤씨 (375500) 41,400 -300 -.72 41,700 41,950 40,700 114,673 4,734,829,175
DL이앤씨우 (37550K) 16,620 -170 -1.01 16,830 16,830 16,600 1,168 19,478,845
DL이앤씨2우(전환) (37550L) 26,200 -50 -.19 26,200 26,250 25,750 5,610 146,234,650
디앤디플랫폼리츠 (377190) 3,165 -35 -1.09 3,155 3,195 3,145 71,502 226,551,687
카카오페이 (377300) 30,000 -550 -1.8 30,400 32,450 29,400 777,208 23,949,341,375
바이오노트 (377740) 4,520 -30 -.66 4,540 4,670 4,300 67,474 304,313,579
화승알앤에이 (378850) 3,115 30 .97 3,060 3,135 3,020 70,761 217,729,142
케이카 (381970) 13,650 510 3.88 13,130 13,650 13,040 137,516 1,840,644,845
F&F (383220) 63,100 1900 3.1 60,100 63,300 59,800 53,363 3,315,099,400
LX홀딩스 (383800) 6,210 0 0 6,160 6,300 6,120 119,550 738,455,240
LX홀딩스1우 (38380K) 7,950 -30 -.38 7,990 8,000 7,860 337 2,672,105
SK리츠 (395400) 4,935 10 .2 4,955 4,955 4,890 158,620 779,008,916
미래에셋글로벌리츠 (396690) 2,640 0 0 2,650 2,650 2,600 37,509 97,938,975
NH올원리츠 (400760) 3,530 -25 -.7 3,555 3,555 3,515 35,363 124,921,375
SK스퀘어 (402340) 87,300 -4300 -4.69 90,300 90,600 86,100 436,864 38,549,476,600
쏘카 (403550) 13,860 -540 -3.75 13,480 14,300 13,480 24,428 340,964,970
신한서부티엔디리츠 (404990) 3,275 -45 -1.36 3,315 3,350 3,265 26,588 87,549,495
KB발해인프라 (415640) 7,670 40 .52 7,590 7,680 7,530 18,942 144,133,455
코람코더원리츠 (417310) 4,890 -10 -.2 4,900 4,900 4,780 31,067 150,179,968
KB스타리츠 (432320) 3,620 -70 -1.9 3,690 3,705 3,610 54,589 199,218,085
HD현대마린솔루션 (443060) 147,600 -1100 -.74 145,700 150,700 145,000 79,051 11,699,885,400
유니드비티플러스 (446070) 3,955 55 1.41 3,895 4,045 3,880 47,387 187,586,965
삼성FN리츠 (448730) 4,420 -40 -.9 4,490 4,490 4,415 53,016 235,483,419
에코프로머티 (450080) 55,100 2500 4.75 51,700 56,300 51,600 838,150 45,432,418,000
코오롱모빌리티그룹 (450140) 2,490 130 5.51 2,325 2,715 2,240 7,030,785 17,783,239,234
코오롱모빌리티그룹우 (45014K) 3,435 55 1.63 3,380 3,470 3,000 72,105 243,309,355
한화리츠 (451800) 3,755 -35 -.92 3,790 3,790 3,730 118,799 446,104,893
한화갤러리아 (452260) 1,133 12 1.07 1,159 1,159 1,113 523,561 590,621,778
한화갤러리아우 (45226K) 2,390 -5 -.21 2,395 2,420 2,310 1,999 4,769,740
현대그린푸드 (453340) 15,120 540 3.7 14,590 15,140 14,190 66,512 993,988,975
두산로보틱스 (454910) 46,400 -850 -1.8 46,550 47,600 45,200 232,916 10,761,897,125
OCI (456040) 54,700 800 1.48 53,100 55,500 52,700 22,495 1,221,596,350
이수스페셜티케미컬 (457190) 43,800 2050 4.91 41,000 44,050 40,400 523,694 22,374,729,875
동국씨엠 (460850) 6,500 -40 -.61 6,310 6,560 6,310 108,816 702,499,880
동국제강 (460860) 9,220 170 1.88 8,800 9,270 8,800 187,553 1,702,723,800
조선내화 (462520) 12,850 60 .47 12,770 12,890 12,600 6,943 88,588,850
시프트업 (462870) 49,600 350 .71 48,700 50,900 48,700 152,582 7,558,271,450
STX그린로지스 (465770) 9,400 -370 -3.79 9,760 10,140 9,200 631,513 6,134,971,620
SK이터닉스 (475150) 14,540 360 2.54 13,920 14,600 13,920 290,219 4,145,930,765
더본코리아 (475560) 28,600 -100 -.35 28,150 28,850 28,100 55,206 1,569,764,975
씨케이솔루션 (480370) 13,920 -480 -3.33 14,410 14,760 13,310 834,862 11,738,841,200
신한글로벌액티브리츠 (481850) 1,549 -7 -.45 1,572 1,572 1,528 48,764 75,046,953
엠앤씨솔루션 (484870) 79,900 -2100 -2.56 82,600 82,600 76,300 63,822 5,110,813,500
HS효성 (487570) 38,300 150 .39 38,100 38,850 37,550 5,260 199,724,400
한화비전 (489790) 51,900 -4300 -7.65 55,200 56,000 50,000 1,713,356 89,973,904,650
GS피앤엘 (499790) 18,300 1250 7.33 17,040 18,350 16,840 64,631 1,151,044,695
엘브이엠씨홀딩스 (900140) 1,733 69 4.15 1,664 1,734 1,633 454,912 763,019,761
프레스티지바이오파마 (950210) 13,660 690 5.32 12,700 13,660 12,510 141,844 1,852,934,025

Leave a Comment