KOSPI 20250408

KOSPI 일별 조회 데이터 [962] (2025-04-08)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 5,830 80 1.39 5,790 5,930 5,780 42,701 249,984,805
KR모터스 (000040) 386 25 6.93 361 388 355 367,395 138,332,028
경방 (000050) 6,410 80 1.26 6,280 6,430 6,210 3,519 22,374,735
삼양홀딩스 (000070) 55,000 1000 1.85 54,200 55,700 54,000 16,731 915,853,850
삼양홀딩스우 (000075) 55,400 1900 3.55 54,400 55,400 54,400 35 1,906,200
하이트진로 (000080) 18,970 120 .64 18,900 19,040 18,790 124,923 2,362,648,455
하이트진로2우B (000087) 15,040 10 .07 15,250 15,250 15,040 478 7,203,090
유한양행 (000100) 105,000 1800 1.74 106,500 108,300 103,400 426,014 45,042,992,550
유한양행우 (000105) 94,500 2900 3.17 92,500 97,500 92,500 8,260 782,017,650
CJ대한통운 (000120) 80,000 -5700 -6.65 85,900 86,500 79,800 102,484 8,380,768,900
하이트진로홀딩스 (000140) 8,330 80 .97 8,300 8,370 8,270 6,490 53,990,540
하이트진로홀딩스우 (000145) 10,160 40 .4 10,120 10,160 10,110 21 212,460
두산 (000150) 249,000 9500 3.97 253,000 259,500 247,500 106,574 27,045,423,000
두산우 (000155) 119,200 3500 3.03 119,800 124,900 118,500 13,645 1,661,995,100
두산2우B (000157) 108,900 4400 4.21 105,800 119,000 105,800 1,056 117,557,900
성창기업지주 (000180) 1,194 12 1.02 1,190 1,200 1,181 36,924 43,898,701
DL (000210) 29,550 -150 -.51 30,250 31,150 29,300 56,017 1,678,680,250
DL우 (000215) 18,840 340 1.84 18,620 19,190 18,520 153 2,849,920
유유제약 (000220) 4,195 -5 -.12 4,225 4,290 4,150 59,074 249,331,205
유유제약1우 (000225) 4,780 20 .42 4,760 4,805 4,695 12,124 57,677,605
유유제약2우B (000227) 9,520 60 .63 9,550 9,550 9,470 1,613 15,322,060
일동홀딩스 (000230) 6,170 40 .65 6,200 6,320 6,070 14,161 87,333,340
한국앤컴퍼니 (000240) 13,900 -270 -1.91 14,230 14,350 13,860 118,495 1,666,717,925
기아 (000270) 84,300 -300 -.35 85,500 86,600 84,200 952,615 80,825,631,840
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,520 90 .67 13,430 13,640 13,380 17,712 239,469,300
노루홀딩스우 (000325) 28,500 50 .18 28,000 28,600 28,000 379 10,813,150
한화손해보험 (000370) 3,745 -45 -1.19 3,845 3,860 3,745 242,706 920,827,170
삼화페인트 (000390) 5,410 -90 -1.64 5,610 5,640 5,340 41,488 228,422,450
롯데손해보험 (000400) 1,539 -132 -7.9 1,629 1,665 1,537 621,926 988,947,006
대원강업 (000430) 3,375 125 3.85 3,280 3,390 3,250 82,265 274,087,683
CR홀딩스 (000480) 4,790 10 .21 4,785 4,830 4,785 4,706 22,658,775
대동 (000490) 9,290 90 .98 9,370 9,710 9,270 184,001 1,739,357,870
가온전선 (000500) 35,850 750 2.14 35,650 36,500 35,450 53,493 1,927,126,200
삼일제약 (000520) 10,030 90 .91 10,120 10,430 9,990 140,721 1,436,338,850
흥국화재 (000540) 3,075 -35 -1.13 3,140 3,190 3,045 110,974 346,465,117
흥국화재우 (000545) 6,970 -220 -3.06 7,000 7,310 6,500 222,709 1,525,312,180
CS홀딩스 (000590) 71,400 -800 -1.11 71,700 72,100 70,900 1,698 121,259,400
동아쏘시오홀딩스 (000640) 98,700 -200 -.2 100,700 100,700 97,300 9,401 923,321,600
천일고속 (000650) 38,250 -50 -.13 37,950 38,300 37,750 16 607,750
SK하이닉스 (000660) 169,500 4700 2.85 172,000 173,100 168,200 4,965,171 847,718,116,950
영풍 (000670) 350,000 2500 .72 358,000 359,500 346,000 3,603 1,263,031,750
LS네트웍스 (000680) 3,105 -15 -.48 3,195 3,375 3,100 1,108,790 3,566,676,175
유수홀딩스 (000700) 5,180 0 0 5,190 5,260 5,170 21,415 111,393,310
현대건설 (000720) 36,200 1650 4.78 35,000 36,200 34,800 894,823 32,069,506,175
현대건설우 (000725) 46,050 1550 3.48 45,500 47,550 44,900 3,355 155,815,000
이화산업 (000760) 10,150 280 2.84 10,280 10,280 10,150 113 1,147,110
삼성화재 (000810) 343,000 -1500 -.44 350,000 352,000 337,000 208,648 72,213,341,750
삼성화재우 (000815) 263,000 -1500 -.57 270,000 271,000 263,000 8,937 2,382,737,000
화천기공 (000850) 26,800 300 1.13 26,650 27,100 26,550 3,291 88,136,400
강남제비스코 (000860) 22,200 -450 -1.99 22,650 22,800 22,200 7,409 166,525,350
한화 (000880) 40,250 850 2.16 41,200 42,050 40,150 579,794 23,716,297,500
한화우 (000885) 40,700 950 2.39 41,250 41,750 40,700 51 2,112,250
한화3우B (00088K) 18,210 460 2.59 18,140 18,420 17,900 86,947 1,581,641,060
보해양조 (000890) 481 0 0 493 494 474 805,681 389,125,065
유니온 (000910) 6,610 610 10.17 5,830 7,050 5,770 21,473,663 141,081,191,340
전방 (000950) 19,190 100 .52 19,090 19,670 19,090 1,274 24,770,415
한국주철관 (000970) 6,190 130 2.15 6,140 6,210 6,120 25,098 154,685,920
DB하이텍 (000990) 38,200 400 1.06 39,000 39,600 38,200 167,427 6,509,162,575
페이퍼코리아 (001020) 795 65 8.9 735 801 735 166,132 128,967,833
CJ (001040) 121,500 -200 -.16 125,300 127,100 121,300 144,163 17,934,329,950
CJ우 (001045) 64,500 -500 -.77 65,000 66,300 64,100 4,567 297,995,000
CJ4우(전환) (00104K) 94,000 -1000 -1.05 95,600 97,900 94,000 16,426 1,571,945,900
JW중외제약 (001060) 20,200 210 1.05 20,250 20,550 20,050 28,134 569,168,175
JW중외제약우 (001065) 27,200 -150 -.55 27,300 27,300 27,000 78 2,123,350
JW중외제약2우B (001067) 60,300 -100 -.17 60,400 60,400 60,300 2 120,700
대한방직 (001070) 5,090 95 1.9 4,995 5,100 4,995 6,171 31,176,610
만호제강 (001080) 27,800 -1550 -5.28 28,750 28,900 27,700 1,721 48,436,300
LX인터내셔널 (001120) 23,900 0 0 24,350 24,350 23,700 146,212 3,505,954,075
대한제분 (001130) 125,300 400 .32 127,600 127,600 125,000 1,856 233,440,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,190 30 1.39 2,200 2,230 2,185 267,713 589,762,705
금호전기 (001210) 795 10 1.27 785 806 744 446,957 349,198,216
동국홀딩스 (001230) 6,480 -50 -.77 6,600 6,650 6,470 21,199 138,510,840
GS글로벌 (001250) 2,365 0 0 2,410 2,435 2,350 758,098 1,809,784,036
남광토건 (001260) 7,840 270 3.57 7,590 7,900 7,590 26,774 208,366,250
부국증권 (001270) 25,250 450 1.81 24,800 25,650 24,750 799 19,877,900
부국증권우 (001275) 20,400 0 0 20,650 20,650 20,400 365 7,466,200
상상인증권 (001290) 401 2 .5 400 418 400 462,173 187,403,904
백광산업 (001340) 5,450 -50 -.91 5,570 5,670 5,310 144,686 788,389,395
삼성제약 (001360) 1,415 0 0 1,450 1,459 1,406 232,516 330,192,306
SG글로벌 (001380) 2,530 230 10 2,330 2,645 2,330 6,039,499 15,249,639,196
KG케미칼 (001390) 3,515 40 1.15 3,480 3,600 3,465 222,198 779,335,511
태원물산 (001420) 3,665 -10 -.27 3,635 3,725 3,565 8,400 30,602,045
세아베스틸지주 (001430) 15,140 -530 -3.38 15,950 16,000 15,050 133,057 2,055,345,320
대한전선 (001440) 10,400 -120 -1.14 10,680 10,800 10,250 856,078 8,971,485,970
현대해상 (001450) 20,450 50 .25 20,700 20,900 20,350 267,809 5,504,857,075
BYC (001460) 26,300 300 1.15 26,300 26,700 25,650 1,536 40,490,550
BYC우 (001465) 12,350 10 .08 12,300 12,360 12,290 320 3,946,270
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,280 60 1.15 5,280 5,320 5,230 93,376 492,475,580
SK증권 (001510) 435 6 1.4 432 439 432 513,085 223,162,650
SK증권우 (001515) 1,716 21 1.24 1,720 1,730 1,693 4,157 7,117,292
동양 (001520) 524 15 2.95 515 530 511 192,540 100,085,463
동양우 (001525) 3,695 20 .54 3,680 3,845 3,680 535 1,990,125
동양2우B (001527) 7,650 140 1.86 7,730 7,730 7,570 98 751,760
DI동일 (001530) 43,000 -50 -.12 43,200 44,150 42,750 39,016 1,685,932,650
조비 (001550) 10,460 270 2.65 10,220 10,610 10,220 27,630 288,097,365
제일연마 (001560) 8,830 110 1.26 8,650 9,010 8,610 20,555 180,971,050
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 504 17 3.49 487 504 487 66,590 33,150,149
종근당홀딩스 (001630) 41,850 0 0 42,500 42,600 41,300 6,166 258,584,400
대상 (001680) 21,900 -250 -1.13 22,250 22,450 21,650 140,426 3,082,016,350
대상우 (001685) 16,560 -240 -1.43 17,050 17,320 16,520 13,153 220,249,665
신영증권 (001720) 73,400 1900 2.66 73,900 74,000 70,000 4,329 312,788,900
SK네트웍스 (001740) 3,905 -10 -.26 3,955 3,985 3,890 270,537 1,062,859,441
한양증권 (001750) 11,710 -100 -.85 11,990 12,000 11,700 10,444 123,204,130
한양증권우 (001755) 12,160 -140 -1.14 12,400 12,480 12,160 1,087 13,391,610
SHD (001770) 14,990 90 .6 14,780 14,990 14,780 743 11,066,070
알루코 (001780) 1,970 -30 -1.5 2,020 2,045 1,970 662,146 1,320,719,211
대한제당 (001790) 2,855 105 3.82 2,780 2,895 2,755 494,113 1,405,680,809
대한제당우 (001795) 2,295 30 1.32 2,320 2,355 2,265 38,764 89,829,200
오리온홀딩스 (001800) 16,170 120 .75 16,240 16,400 16,030 112,117 1,813,293,365
삼화콘덴서 (001820) 22,700 -400 -1.73 23,500 23,700 22,700 22,619 521,500,275
KISCO홀딩스 (001940) 18,780 -140 -.74 19,300 19,300 18,710 10,410 196,829,830
코오롱 (002020) 21,400 900 4.39 20,850 21,550 20,500 91,924 1,921,495,050
코오롱우 (002025) 13,450 170 1.28 13,500 13,550 13,280 1,181 15,819,160
아세아 (002030) 262,500 4000 1.55 263,000 263,000 257,500 1,257 328,050,500
비비안 (002070) 1,153 23 2.04 1,119 1,160 1,061 1,231,389 1,365,030,201
경농 (002100) 8,620 70 .82 8,610 8,690 8,570 22,384 192,737,445
고려산업 (002140) 2,800 0 0 2,850 2,875 2,775 857,582 2,430,594,772
도화엔지니어링 (002150) 6,370 110 1.76 6,400 6,400 6,280 27,769 176,154,715
삼양통상 (002170) 45,700 -150 -.33 45,900 46,200 45,650 2,225 102,011,800
한국수출포장 (002200) 2,650 5 .19 2,645 2,650 2,605 43,100 113,350,975
동성제약 (002210) 3,790 -40 -1.04 3,760 3,870 3,760 33,745 128,507,340
한일철강 (002220) 1,824 -12 -.65 1,836 1,836 1,822 7,965 14,531,646
고려제강 (002240) 16,590 550 3.43 16,040 17,260 16,020 18,858 317,162,580
아세아제지 (002310) 6,880 180 2.69 6,780 6,910 6,610 303,208 2,064,352,380
한진 (002320) 18,800 -50 -.27 18,850 19,260 18,770 16,686 314,176,420
넥센타이어 (002350) 5,010 -40 -.79 5,060 5,150 5,000 85,494 429,951,215
넥센타이어1우B (002355) 2,615 50 1.95 2,615 2,710 2,555 118,301 308,858,095
SH에너지화학 (002360) 424 2 .47 424 430 420 293,055 124,739,065
KCC (002380) 241,000 2000 .84 245,000 245,000 239,000 13,429 3,244,173,500
한독 (002390) 11,110 110 1 10,990 11,140 10,870 12,438 136,856,640
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,000 170 3.52 4,820 5,000 4,735 5,802 27,957,345
삼익악기 (002450) 1,378 146 11.85 1,240 1,380 1,210 2,956,363 3,926,255,621
HS화성 (002460) 9,460 100 1.07 9,360 9,530 9,140 40,154 375,032,730
조흥 (002600) 155,500 300 .19 155,400 156,900 155,200 93 14,510,200
제일파마홀딩스 (002620) 7,290 130 1.82 7,280 7,440 7,280 12,406 91,295,060
오리엔트바이오 (002630) 1,957 45 2.35 1,939 1,960 1,843 11,434,670 21,807,345,946
동일제강 (002690) 1,200 27 2.3 1,173 1,200 1,166 6,810 8,070,044
신일전자 (002700) 1,460 16 1.11 1,444 1,470 1,444 168,239 244,373,243
TCC스틸 (002710) 19,030 -370 -1.91 19,780 19,990 18,830 128,917 2,496,238,185
국제약품 (002720) 4,405 75 1.73 4,400 4,515 4,330 102,823 454,356,535
보락 (002760) 1,014 16 1.6 999 1,025 999 143,220 144,664,595
진흥기업 (002780) 785 18 2.35 768 822 768 1,425,860 1,131,097,667
진흥기업우B (002785) 3,290 135 4.28 3,085 3,290 3,085 466 1,562,845
진흥기업2우B (002787) 10,060 -20 -.2 10,090 10,090 9,700 74 735,300
아모레G (002790) 19,610 -200 -1.01 20,250 20,250 19,590 127,304 2,523,250,675
아모레G우 (002795) 8,470 -70 -.82 8,540 8,610 8,470 6,607 56,454,320
아모레G3우(전환) (00279K) 16,790 -180 -1.06 17,330 17,330 16,750 6,933 116,788,555
삼영무역 (002810) 12,700 0 0 12,830 12,830 12,650 12,540 159,962,700
SUN&L (002820) 2,985 0 0 2,985 3,045 2,850 26,217 76,681,630
미원상사 (002840) 172,000 -1700 -.98 174,200 174,600 170,300 1,220 210,687,200
신풍 (002870) 1,150 23 2.04 1,178 1,178 1,125 131,871 150,579,932
대유에이텍 (002880) 925 34 3.82 891 950 891 148,882 137,407,865
TYM (002900) 4,160 155 3.87 4,015 4,190 3,905 204,543 835,344,985
유성기업 (002920) 1,841 4 .22 1,840 1,860 1,837 44,858 82,871,997
한국쉘석유 (002960) 331,500 4000 1.22 326,000 332,500 323,500 2,607 856,640,750
금호건설 (002990) 2,520 55 2.23 2,480 2,585 2,480 55,435 139,653,525
금호건설우 (002995) 10,550 130 1.25 10,540 10,800 10,540 635 6,728,270
부광약품 (003000) 3,660 70 1.95 3,635 3,840 3,605 154,264 573,105,667
혜인 (003010) 4,620 100 2.21 4,570 4,690 4,570 47,200 218,244,747
세아제강지주 (003030) 204,500 -2500 -1.21 209,000 212,500 202,500 12,506 2,582,169,500
에이프로젠바이오로직스 (003060) 675 0 0 698 698 663 407,947 274,718,485
코오롱글로벌 (003070) 8,170 -100 -1.21 8,200 8,670 8,170 17,569 144,692,510
코오롱글로벌우 (003075) 13,980 -310 -2.17 14,100 14,250 13,980 1,782 25,139,800
성보화학 (003080) 2,450 5 .2 2,430 2,450 2,425 28,466 69,251,095
대웅 (003090) 18,440 120 .66 18,320 19,060 18,140 31,878 589,638,160
일성아이에스 (003120) 14,830 0 0 14,900 14,930 14,760 3,966 58,745,345
디아이 (003160) 12,490 340 2.8 12,990 13,210 12,450 377,084 4,849,582,355
일신방직 (003200) 7,890 -20 -.25 8,000 8,000 7,790 27,372 215,847,560
대원제약 (003220) 12,950 -60 -.46 13,050 13,180 12,910 32,867 428,239,270
삼양식품 (003230) 804,000 22000 2.81 806,000 817,000 785,000 45,056 36,151,432,000
태광산업 (003240) 646,000 -4000 -.62 649,000 655,000 641,000 576 372,919,000
흥아해운 (003280) 1,453 -5 -.34 1,472 1,504 1,450 1,033,906 1,521,293,872
한일홀딩스 (003300) 13,880 190 1.39 13,690 13,880 13,630 8,111 111,487,720
한국화장품제조 (003350) 52,200 1800 3.57 54,000 54,000 50,600 34,775 1,797,293,950
유화증권 (003460) 2,275 15 .66 2,280 2,290 2,270 9,631 21,889,670
유화증권우 (003465) 2,335 95 4.24 2,335 2,335 2,335 1 2,335
유안타증권 (003470) 2,525 35 1.41 2,510 2,545 2,480 165,125 415,442,137
유안타증권우 (003475) 2,745 -5 -.18 2,800 2,800 2,710 21,168 57,925,335
한진중공업홀딩스 (003480) 3,660 80 2.23 3,555 3,690 3,550 36,807 133,356,415
대한항공 (003490) 20,450 -200 -.97 20,950 21,000 20,450 835,356 17,197,444,550
대한항공우 (003495) 20,550 50 .24 20,550 22,150 20,500 1,214 25,025,350
영진약품 (003520) 1,892 -7 -.37 1,900 1,920 1,884 141,184 267,763,805
한화투자증권 (003530) 3,000 40 1.35 3,020 3,075 2,985 603,483 1,826,651,035
한화투자증권우 (003535) 5,270 -20 -.38 5,320 5,370 5,270 9,283 49,358,780
대신증권 (003540) 15,820 -10 -.06 15,860 16,060 15,820 51,431 816,855,530
대신증권우 (003545) 15,160 100 .66 15,130 15,270 15,040 58,473 883,918,815
대신증권2우B (003547) 14,390 80 .56 14,500 14,500 14,340 29,686 426,680,355
LG (003550) 59,800 -1000 -1.64 61,100 61,300 59,300 254,963 15,318,683,100
LG우 (003555) 51,300 -300 -.58 53,800 53,800 51,300 3,936 203,314,450
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 29,050 1500 5.44 28,050 29,300 28,050 54,607 1,573,522,150
HLB글로벌 (003580) 3,035 45 1.51 3,015 3,235 2,990 58,802 178,901,402
방림 (003610) 3,675 -55 -1.47 3,690 3,785 3,625 72,760 267,103,662
KG모빌리티 (003620) 3,390 30 .89 3,430 3,445 3,360 189,009 643,163,110
미창석유 (003650) 101,100 1100 1.1 101,900 102,800 99,600 2,481 251,356,100
포스코퓨처엠 (003670) 118,400 3300 2.87 118,300 121,700 116,300 252,362 29,879,201,250
한성기업 (003680) 4,895 150 3.16 4,770 4,925 4,750 48,307 234,598,774
코리안리 (003690) 7,400 -20 -.27 7,530 7,530 7,400 231,308 1,720,530,485
삼영 (003720) 3,755 5 .13 3,950 3,950 3,730 79,522 300,938,052
진양산업 (003780) 10,430 1540 17.32 9,330 11,440 9,210 6,273,468 65,852,353,420
대한화섬 (003830) 109,700 0 0 109,700 110,700 106,400 356 38,611,800
보령 (003850) 8,040 60 .75 8,140 8,170 8,000 73,561 595,077,415
남양유업 (003920) 68,500 -500 -.72 71,500 71,500 68,500 7,815 546,823,000
남양유업우 (003925) 33,300 -700 -2.06 34,500 34,600 33,150 7,893 265,079,600
사조대림 (003960) 35,300 700 2.02 34,850 37,250 34,600 34,160 1,228,389,400
롯데정밀화학 (004000) 31,900 -700 -2.15 33,150 33,250 31,700 66,070 2,133,549,750
현대제철 (004020) 22,350 0 0 22,800 22,850 22,250 384,618 8,657,110,625
SG세계물산 (004060) 314 2 .64 313 319 311 476,082 149,947,081
신흥 (004080) 14,720 20 .14 14,820 14,930 14,570 1,102 16,138,460
한국석유 (004090) 11,190 40 .36 11,180 11,400 11,170 55,418 625,383,945
태양금속 (004100) 4,835 445 10.14 4,445 5,240 4,225 18,858,335 89,860,080,646
태양금속우 (004105) 7,530 940 14.26 6,980 8,000 6,980 425,103 3,161,096,820
동방 (004140) 2,065 55 2.74 2,030 2,130 2,030 317,407 663,192,055
한솔홀딩스 (004150) 2,350 50 2.17 2,300 2,350 2,290 25,526 59,380,378
신세계 (004170) 149,800 -2200 -1.45 151,100 151,500 146,700 37,035 5,506,137,500
NPC (004250) 3,800 0 0 3,845 3,875 3,785 24,014 91,653,522
NPC우 (004255) 2,320 35 1.53 2,310 2,360 2,285 10,882 25,109,575
남성 (004270) 1,017 7 .69 1,025 1,025 1,001 29,487 29,851,198
현대약품 (004310) 3,085 60 1.98 3,025 3,105 3,025 55,265 170,064,331
세방 (004360) 10,590 150 1.44 10,570 11,210 10,520 21,709 229,939,880
세방우 (004365) 7,170 -30 -.42 7,200 7,400 7,130 6,152 44,569,000
농심 (004370) 391,500 -3500 -.89 400,000 401,000 388,500 13,702 5,380,294,750
삼익THK (004380) 8,860 110 1.26 8,930 9,200 8,730 51,941 461,778,730
서울식품 (004410) 139 1 .72 138 142 138 921,586 128,990,297
서울식품우 (004415) 1,190 -6 -.5 1,196 1,196 1,172 2,131 2,525,676
송원산업 (004430) 10,700 -60 -.56 10,970 11,090 10,640 23,064 249,067,555
삼일씨엔에스 (004440) 3,540 -70 -1.94 3,605 3,730 3,540 38,209 139,225,499
삼화왕관 (004450) 29,900 400 1.36 29,350 30,000 29,350 758 22,444,125
세방전지 (004490) 60,900 700 1.16 61,800 63,000 60,800 35,872 2,216,486,250
깨끗한나라 (004540) 2,815 55 1.99 2,700 2,895 2,600 1,540,193 4,270,207,565
깨끗한나라우 (004545) 13,890 -190 -1.35 13,800 14,700 13,800 7,525 106,571,320
현대비앤지스틸 (004560) 10,710 300 2.88 10,650 10,950 10,540 43,007 462,236,940
삼천리 (004690) 85,900 600 .7 85,900 86,400 85,500 3,084 264,494,900
조광피혁 (004700) 51,500 800 1.58 50,600 51,900 50,000 1,596 80,462,900
한솔테크닉스 (004710) 3,680 55 1.52 3,695 3,730 3,665 63,053 232,649,929
팜젠사이언스 (004720) 3,795 50 1.34 3,765 3,830 3,670 31,542 119,384,605
써니전자 (004770) 3,050 -420 -12.1 3,470 3,695 2,970 25,641,869 86,120,688,561
효성 (004800) 46,250 50 .11 47,000 47,250 46,150 9,214 430,602,950
덕성 (004830) 7,060 -240 -3.29 7,490 7,630 7,020 1,217,729 8,857,058,820
덕성우 (004835) 11,570 -430 -3.58 12,100 12,100 11,420 41,907 491,173,090
DRB동일 (004840) 4,190 200 5.01 4,090 4,190 3,855 27,722 109,112,230
티웨이홀딩스 (004870) 653 12 1.87 641 679 641 339,407 224,981,948
동일산업 (004890) 40,250 300 .75 40,300 40,600 40,000 5,840 235,304,000
조광페인트 (004910) 5,320 170 3.3 5,270 5,330 5,150 8,659 45,497,820
씨아이테크 (004920) 1,040 -9 -.86 1,049 1,069 1,028 32,576 33,822,323
한신공영 (004960) 6,480 390 6.4 6,090 6,600 6,090 125,477 807,554,795
신라교역 (004970) 8,580 160 1.9 8,530 8,590 8,430 12,135 103,435,780
성신양회 (004980) 8,260 1330 19.19 7,100 8,260 6,940 1,397,041 10,973,603,195
성신양회우 (004985) 12,000 1170 10.8 10,840 12,000 10,840 40,487 482,777,310
롯데지주 (004990) 20,600 -50 -.24 20,700 21,000 20,450 59,535 1,232,614,075
롯데지주우 (00499K) 25,000 -250 -.99 25,050 25,800 25,000 161 4,038,600
휴스틸 (005010) 4,610 90 1.99 4,640 4,680 4,510 560,252 2,573,222,526
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 34,500 -900 -2.54 36,500 36,600 34,400 184,868 6,557,839,675
SGC에너지 (005090) 21,100 200 .96 21,300 21,450 21,000 17,181 362,973,000
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 93,400 -600 -.64 95,200 95,600 92,900 38,038 3,571,740,750
녹십자홀딩스 (005250) 12,830 -160 -1.23 13,000 13,180 12,830 48,884 632,529,540
녹십자홀딩스2우 (005257) 19,150 -240 -1.24 19,390 19,390 19,100 135 2,587,090
롯데칠성 (005300) 103,400 -1100 -1.05 105,500 105,500 103,200 11,653 1,212,769,900
롯데칠성우 (005305) 60,700 700 1.17 60,400 61,700 60,100 2,249 136,658,400
온타이드 (005320) 419 5 1.21 415 426 414 85,068 35,609,395
모나미 (005360) 2,000 61 3.15 1,940 2,030 1,940 69,322 138,011,009
현대차 (005380) 179,200 100 .06 181,400 183,800 177,500 1,082,825 194,281,541,450
현대차우 (005385) 134,100 200 .15 135,100 136,700 133,600 58,799 7,920,938,100
현대차2우B (005387) 135,300 0 0 137,000 137,500 134,900 135,614 18,419,433,800
현대차3우B (005389) 134,500 200 .15 136,000 137,100 134,000 10,092 1,361,651,900
신성통상 (005390) 2,045 -45 -2.15 2,090 2,115 2,040 238,913 490,849,899
코스모화학 (005420) 13,690 10 .07 14,150 14,240 13,600 95,603 1,324,934,765
한국공항 (005430) 44,950 750 1.7 44,900 45,150 44,500 3,193 143,198,875
현대지에프홀딩스 (005440) 4,935 30 .61 5,010 5,030 4,910 63,416 314,994,035
POSCO홀딩스 (005490) 251,500 -3500 -1.37 260,000 263,000 250,500 532,973 135,060,284,250
삼진제약 (005500) 16,890 -10 -.06 17,270 17,270 16,800 13,344 226,029,055
SPC삼립 (005610) 63,800 800 1.27 63,800 64,500 63,000 43,179 2,753,047,150
삼영전자 (005680) 10,000 -30 -.3 10,030 10,070 9,970 17,726 177,692,320
파미셀 (005690) 8,610 60 .7 8,920 8,980 8,420 734,703 6,380,523,310
넥센 (005720) 4,510 0 0 4,465 4,615 4,465 43,567 195,761,747
넥센우 (005725) 3,190 90 2.9 3,230 3,230 3,110 33 103,175
크라운해태홀딩스 (005740) 5,480 130 2.43 5,390 5,490 5,380 15,068 81,823,085
크라운해태홀딩스우 (005745) 7,700 160 2.12 7,400 7,760 7,400 1,947 14,944,900
대림B&Co (005750) 3,880 -5 -.13 3,885 4,025 3,870 17,951 70,984,524
신영와코루 (005800) 9,800 60 .62 9,750 9,930 9,740 8,463 82,919,790
풍산홀딩스 (005810) 25,600 -50 -.19 25,750 26,100 25,350 31,758 815,865,625
원림 (005820) 13,090 70 .54 12,800 13,090 12,800 434 5,629,520
DB손해보험 (005830) 80,100 -2100 -2.55 82,600 82,600 80,100 222,983 18,053,966,700
에스엘 (005850) 31,200 50 .16 31,950 32,100 31,050 116,345 3,658,735,575
휴니드 (005870) 7,500 150 2.04 7,530 7,620 7,370 339,926 2,552,499,020
대한해운 (005880) 1,404 -19 -1.34 1,463 1,468 1,390 2,126,817 3,024,286,262
삼성전자 (005930) 53,500 300 .56 55,000 55,300 53,300 25,532,845 1,382,305,707,900
삼성전자우 (005935) 44,600 550 1.25 45,800 45,800 44,250 1,479,775 66,333,166,382
NH투자증권 (005940) 12,730 30 .24 12,840 12,910 12,670 577,571 7,357,888,435
NH투자증권우 (005945) 12,080 60 .5 12,150 12,170 12,030 51,217 619,095,065
이수화학 (005950) 5,130 -10 -.19 5,190 5,290 5,130 29,279 152,603,010
동부건설 (005960) 3,500 115 3.4 3,390 3,600 3,390 12,868 44,824,345
동부건설우 (005965) 17,080 0 0 17,080 17,300 16,760 1,989 33,630,570
동원산업 (006040) 34,400 -250 -.72 34,700 35,450 34,250 7,766 268,094,125
화승인더 (006060) 4,605 25 .55 4,630 4,655 4,565 122,207 562,680,055
사조오양 (006090) 8,650 750 9.49 8,000 9,740 7,890 872,028 7,916,801,865
삼아알미늄 (006110) 21,650 -850 -3.78 22,700 23,700 21,450 55,847 1,242,025,850
SK디스커버리 (006120) 38,700 -350 -.9 40,000 40,200 38,500 52,577 2,068,821,050
SK디스커버리우 (006125) 32,250 550 1.74 31,750 32,450 31,750 1,900 61,106,800
한국전자홀딩스 (006200) 650 -3 -.46 653 653 640 36,267 23,465,825
제주은행 (006220) 7,100 -110 -1.53 7,220 7,350 7,100 60,272 432,589,560
LS (006260) 100,100 1200 1.21 102,300 103,600 99,400 142,854 14,460,571,550
녹십자 (006280) 118,000 400 .34 119,800 121,300 117,800 21,634 2,578,179,800
대원전선 (006340) 2,410 10 .42 2,450 2,540 2,405 1,165,243 2,866,918,345
대원전선우 (006345) 3,315 5 .15 3,500 3,560 3,310 27,309 92,411,603
GS건설 (006360) 15,700 150 .96 15,800 16,120 15,620 450,330 7,130,404,975
대구백화점 (006370) 7,910 -260 -3.18 8,170 8,170 7,710 80,080 632,407,370
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,480 270 1.9 14,110 14,480 14,110 18,894 269,463,470
삼성SDI (006400) 176,300 -3800 -2.11 183,800 184,100 175,900 409,758 73,178,246,250
삼성SDI우 (006405) 101,600 -1000 -.97 103,400 104,600 101,500 5,207 534,398,200
인스코비 (006490) 1,330 30 2.31 1,301 1,356 1,301 416,115 553,772,906
대림통상 (006570) 2,470 -10 -.4 2,490 2,535 2,450 6,008 14,816,940
대한유화 (006650) 81,700 -300 -.37 83,900 85,800 80,800 34,164 2,861,596,000
삼성공조 (006660) 13,480 -300 -2.18 14,100 14,290 13,310 284,112 3,916,138,695
영풍제지 (006740) 913 1 .11 915 948 901 66,923 61,185,198
미래에셋증권 (006800) 8,680 -90 -1.03 8,910 8,940 8,630 414,191 3,612,545,765
미래에셋증권우 (006805) 4,210 5 .12 4,215 4,245 4,190 18,601 78,324,605
미래에셋증권2우B (00680K) 3,875 -20 -.51 3,945 3,945 3,870 114,479 448,172,359
AK홀딩스 (006840) 9,960 120 1.22 9,750 9,970 9,750 4,871 48,045,715
신송홀딩스 (006880) 7,780 520 7.16 7,050 8,460 7,050 5,828,922 45,854,209,540
태경케미컬 (006890) 11,350 70 .62 11,300 11,400 11,180 20,537 231,212,265
우성 (006980) 15,900 700 4.61 15,200 16,340 14,900 5,123 79,967,595
GS리테일 (007070) 14,320 180 1.27 14,300 14,410 14,010 162,166 2,306,426,090
일신석재 (007110) 2,290 90 4.09 2,185 2,345 2,150 9,488,696 21,683,355,196
미래아이앤지 (007120) 885 -2 -.23 887 910 874 71,327 63,602,617
사조산업 (007160) 33,300 1000 3.1 32,650 34,750 32,350 20,049 667,933,275
벽산 (007210) 2,225 35 1.6 2,195 2,240 2,195 204,253 453,530,763
한국특강 (007280) 1,765 86 5.12 1,746 1,765 1,689 143,084 245,235,879
오뚜기 (007310) 392,000 -4500 -1.13 396,000 397,000 391,000 2,832 1,112,580,250
DN오토모티브 (007340) 19,130 -50 -.26 19,400 19,850 19,130 93,153 1,810,956,670
에이프로젠 (007460) 683 -1 -.15 690 707 674 1,725,267 1,186,036,183
샘표 (007540) 42,100 1150 2.81 40,800 44,200 40,650 22,733 969,800,900
일양약품 (007570) 10,000 130 1.32 9,900 10,090 9,900 27,787 277,639,450
일양약품우 (007575) 10,100 0 0 10,100 10,290 10,100 1,095 11,059,690
동방아그로 (007590) 5,950 0 0 5,960 5,970 5,950 1,067 6,359,775
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 30,250 1600 5.58 30,100 31,300 29,750 1,138,417 34,698,692,125
국도화학 (007690) 28,600 100 .35 29,000 29,350 28,600 5,103 148,079,850
F&F홀딩스 (007700) 11,550 0 0 11,590 11,730 11,490 7,270 83,983,015
코리아써키트 (007810) 9,140 -70 -.76 9,470 9,630 9,040 91,981 857,821,070
코리아써우 (007815) 5,520 150 2.79 5,600 5,600 5,460 219 1,195,120
코리아써키트2우B (00781K) 5,240 -150 -2.78 5,460 5,460 5,240 828 4,345,790
서연 (007860) 6,520 -40 -.61 6,630 6,790 6,520 234,463 1,554,410,390
TP (007980) 1,406 56 4.15 1,356 1,436 1,343 618,937 868,312,818
사조동아원 (008040) 1,030 45 4.57 996 1,150 984 10,607,685 11,482,472,470
대덕 (008060) 7,200 120 1.69 7,150 7,230 7,150 102,953 740,804,760
대덕1우 (00806K) 7,180 110 1.56 7,110 7,270 7,040 443 3,151,600
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,000 50 1.01 4,965 5,150 4,965 71,140 359,658,360
NI스틸 (008260) 3,120 30 .97 3,130 3,190 3,110 63,203 199,165,033
남선알미늄 (008350) 1,311 24 1.86 1,292 1,364 1,250 1,539,389 2,033,334,445
남선알미우 (008355) 13,730 430 3.23 13,500 13,770 13,500 833 11,428,310
문배철강 (008420) 2,210 45 2.08 2,190 2,265 2,175 140,886 313,710,912
서흥 (008490) 12,980 180 1.41 12,810 13,090 12,800 11,884 153,543,575
일정실업 (008500) 10,590 40 .38 10,580 11,280 10,570 4,481 48,380,430
윌비스 (008600) 952 -20 -2.06 1,001 1,121 903 26,684,462 26,685,342,127
아남전자 (008700) 1,313 30 2.34 1,294 1,350 1,250 556,998 734,421,693
율촌화학 (008730) 22,250 -350 -1.55 22,950 23,450 22,000 56,963 1,296,643,775
호텔신라 (008770) 37,600 -350 -.92 38,600 38,750 37,500 108,363 4,129,241,425
호텔신라우 (008775) 29,600 0 0 29,600 31,000 29,500 10,231 308,013,350
금비 (008870) 53,900 -800 -1.46 55,900 55,900 53,900 3,384 184,375,000
한미사이언스 (008930) 26,750 1750 7 25,050 27,000 25,050 150,568 3,952,577,075
동양철관 (008970) 1,047 62 6.29 999 1,079 991 24,415,521 25,358,079,417
KCTC (009070) 3,505 -40 -1.13 3,575 3,670 3,500 57,440 205,225,179
경인전자 (009140) 19,110 310 1.65 18,800 19,140 18,610 4,728 89,428,780
삼성전기 (009150) 112,800 -1900 -1.66 117,600 117,700 111,700 334,751 38,270,191,600
삼성전기우 (009155) 50,100 -1100 -2.15 51,600 52,000 50,100 12,414 632,305,100
SIMPAC (009160) 3,670 75 2.09 3,710 3,710 3,615 70,386 256,964,810
한솔로지스틱스 (009180) 2,015 17 .85 2,030 2,045 2,005 88,350 178,663,289
대양금속 (009190) 1,347 13 .97 1,324 1,349 1,316 116,971 156,182,476
무림페이퍼 (009200) 2,065 45 2.23 2,025 2,075 2,025 116,428 238,989,810
한샘 (009240) 38,350 700 1.86 37,750 38,950 37,750 18,659 716,478,375
신원 (009270) 1,417 53 3.89 1,379 1,439 1,363 2,679,893 3,769,954,120
광동제약 (009290) 5,210 60 1.17 5,170 5,250 5,110 23,202 120,006,960
참엔지니어링 (009310) 283 1 .35 272 297 272 777,762 219,817,743
아진전자부품 (009320) 1,000 0 0 1,000 1,008 995 7,910 7,902,103
태영건설 (009410) 2,380 -10 -.42 2,405 2,560 2,345 212,298 515,142,542
태영건설우 (009415) 4,400 -65 -1.46 4,625 4,640 4,325 5,821 25,753,690
한올바이오파마 (009420) 26,100 800 3.16 25,600 26,950 25,600 264,406 6,926,175,725
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 62,400 -1800 -2.8 67,000 67,000 62,300 45,802 2,907,708,900
한창제지 (009460) 716 11 1.56 700 716 699 133,527 95,202,124
삼화전기 (009470) 25,250 -100 -.39 26,000 26,400 25,050 48,321 1,243,059,650
HD한국조선해양 (009540) 191,900 5700 3.06 191,300 195,300 190,500 320,962 61,787,517,942
무림P&P (009580) 2,935 45 1.56 2,890 2,980 2,885 135,856 398,377,885
모토닉 (009680) 8,990 60 .67 8,930 9,030 8,870 17,946 160,405,680
삼정펄프 (009770) 25,000 100 .4 24,900 25,050 24,750 1,432 35,627,200
플레이그램 (009810) 301 0 0 302 308 295 243,955 73,087,553
한화솔루션 (009830) 19,960 -240 -1.19 20,700 20,850 19,800 1,090,679 22,067,628,235
한화솔루션우 (009835) 17,570 -190 -1.07 17,810 18,160 17,500 7,359 130,860,370
명신산업 (009900) 7,450 -250 -3.25 7,770 7,920 7,450 157,253 1,199,260,365
영원무역홀딩스 (009970) 85,400 -1500 -1.73 87,700 87,700 84,200 11,875 1,018,389,100
한국내화 (010040) 2,190 75 3.55 2,115 2,220 2,095 27,067 59,096,635
OCI홀딩스 (010060) 60,500 -1600 -2.58 63,600 63,600 60,400 55,921 3,442,897,450
한국무브넥스 (010100) 3,860 100 2.66 3,810 3,920 3,770 233,536 896,120,091
LS ELECTRIC (010120) 154,900 2000 1.31 157,500 159,400 153,000 188,621 29,275,359,400
고려아연 (010130) 666,000 -7000 -1.04 674,000 691,000 655,000 17,415 11,659,721,000
삼성중공업 (010140) 13,220 500 3.93 13,040 13,350 12,780 7,087,137 92,573,586,835
우진아이엔에스 (010400) 2,610 -35 -1.32 2,645 2,645 2,585 3,369 8,856,773
한솔PNS (010420) 1,887 1 .05 1,886 1,887 1,886 338,052 637,584,291
에스엠벡셀 (010580) 1,180 9 .77 1,182 1,201 1,161 60,109 70,713,778
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 118,200 7400 6.68 115,100 119,100 113,900 366,130 42,967,219,900
진양폴리 (010640) 6,350 450 7.63 5,930 7,250 5,930 4,590,513 31,057,501,535
화천기계 (010660) 3,645 200 5.81 3,450 3,720 3,415 938,928 3,391,571,325
화신 (010690) 7,060 80 1.15 7,140 7,330 7,000 293,409 2,104,689,130
평화홀딩스 (010770) 14,160 1240 9.6 13,300 16,020 11,980 11,877,026 168,427,588,220
아이에스동서 (010780) 16,350 300 1.87 16,100 16,780 16,060 36,228 594,551,610
퍼스텍 (010820) 3,165 55 1.77 3,160 3,235 3,140 447,393 1,423,314,861
S-Oil (010950) 51,200 100 .2 51,600 52,300 50,900 171,846 8,863,952,000
S-Oil우 (010955) 34,400 -200 -.58 35,900 35,900 34,350 5,917 204,844,450
삼호개발 (010960) 2,990 75 2.57 2,935 3,020 2,935 23,982 71,355,990
진원생명과학 (011000) 1,939 41 2.16 1,903 1,981 1,903 160,953 314,094,354
LG이노텍 (011070) 127,500 -3100 -2.37 133,800 134,800 127,000 175,343 22,652,479,850
에넥스 (011090) 957 42 4.59 920 960 830 6,872,802 6,374,244,408
CJ씨푸드 (011150) 3,305 245 8.01 3,070 3,365 3,065 2,359,790 7,717,473,343
CJ씨푸드1우 (011155) 17,080 900 5.56 16,260 18,400 16,210 8,724 153,901,930
롯데케미칼 (011170) 56,200 -900 -1.58 57,900 58,300 55,900 141,053 8,005,860,700
HMM (011200) 17,990 -260 -1.42 18,650 19,180 17,960 1,784,291 32,775,907,730
현대위아 (011210) 40,550 -100 -.25 41,150 41,750 40,050 67,280 2,746,975,225
삼화전자 (011230) 3,820 0 0 3,910 4,120 3,735 416,861 1,631,574,379
태림포장 (011280) 2,015 77 3.97 1,947 2,025 1,938 137,560 273,980,429
성안머티리얼스 (011300) 573 38 7.1 530 580 530 669,060 372,098,890
유니켐 (011330) 1,404 6 .43 1,392 1,438 1,390 159,037 223,708,320
부산산업 (011390) 80,000 1800 2.3 77,800 83,000 77,100 44,086 3,559,208,150
갤럭시아에스엠 (011420) 2,135 151 7.61 1,965 2,185 1,963 5,315,554 11,209,493,723
한농화성 (011500) 13,910 60 .43 14,270 14,350 13,900 86,680 1,223,810,465
와이투솔루션 (011690) 1,930 -21 -1.08 1,957 2,000 1,928 153,738 300,695,820
한신기계 (011700) 2,435 10 .41 2,440 2,515 2,430 134,390 330,874,965
현대코퍼레이션 (011760) 19,710 210 1.08 19,920 20,000 19,340 27,977 547,074,690
금호석유 (011780) 107,100 -1200 -1.11 110,900 111,700 105,300 128,473 13,737,105,350
금호석유우 (011785) 49,400 50 .1 49,500 50,800 47,550 13,245 646,673,425
SKC (011790) 91,900 1100 1.21 94,200 95,500 90,900 223,872 20,835,701,800
STX (011810) 3,265 -40 -1.21 3,390 3,415 3,250 106,773 354,141,030
신성이엔지 (011930) 1,100 -10 -.9 1,129 1,140 1,097 729,083 811,600,606
DB (012030) 1,169 1 .09 1,171 1,193 1,165 146,690 172,157,286
영흥 (012160) 364 -3 -.82 367 378 363 189,606 69,921,232
아센디오 (012170) 4,700 620 15.2 4,200 4,935 4,180 769,268 3,649,849,609
계양전기 (012200) 1,373 7 .51 1,380 1,400 1,359 44,256 60,751,752
계양전기우 (012205) 3,330 25 .76 3,335 3,335 3,260 303 1,002,600
영화금속 (012280) 870 16 1.87 854 878 854 256,952 223,692,940
경동인베스트 (012320) 56,300 -100 -.18 56,700 57,600 55,800 5,101 289,271,100
현대모비스 (012330) 236,500 -12000 -4.83 250,500 251,000 235,500 236,443 56,847,605,750
한화에어로스페이스 (012450) 698,000 56000 8.72 686,000 705,000 670,000 558,169 384,305,376,000
더존비즈온 (012510) 52,400 900 1.75 53,100 53,700 52,000 122,542 6,475,095,750
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,785 10 .36 2,775 2,850 2,775 42,686 119,958,705
HDC (012630) 15,270 -290 -1.86 15,700 15,940 15,250 145,639 2,268,956,145
모나리자 (012690) 3,035 140 4.84 2,930 3,040 2,855 692,832 2,058,219,152
에스원 (012750) 59,900 -800 -1.32 60,000 60,500 59,400 47,858 2,861,058,150
대창 (012800) 1,288 29 2.3 1,295 1,299 1,269 751,985 967,520,982
세우글로벌 (013000) 1,589 -90 -5.36 1,650 1,695 1,521 778,948 1,268,612,768
일성건설 (013360) 4,300 200 4.88 4,275 4,350 3,975 5,670,607 23,807,503,055
화승코퍼레이션 (013520) 1,570 23 1.49 1,547 1,595 1,547 38,403 60,275,352
디와이 (013570) 3,485 -40 -1.13 3,555 3,600 3,450 235,684 824,348,686
계룡건설 (013580) 20,500 4700 29.75 16,800 20,500 16,700 3,139,617 58,103,059,510
까뮤이앤씨 (013700) 1,308 28 2.19 1,258 1,400 1,258 1,931,285 2,597,481,414
지엠비코리아 (013870) 3,750 50 1.35 3,725 3,780 3,665 36,442 135,121,123
지누스 (013890) 16,200 890 5.81 15,800 16,220 15,540 165,752 2,634,469,305
한익스프레스 (014130) 3,300 -50 -1.49 3,375 3,375 3,280 28,164 93,355,850
대영포장 (014160) 2,480 572 29.98 1,987 2,480 1,905 39,158,487 89,058,947,171
금강공업 (014280) 4,035 -240 -5.61 4,340 4,365 4,010 1,271,305 5,288,513,258
금강공업우 (014285) 6,090 -110 -1.77 6,210 6,250 6,000 2,858 17,567,260
영보화학 (014440) 5,220 390 8.07 4,950 5,550 4,820 2,017,351 10,589,673,705
극동유화 (014530) 3,450 65 1.92 3,450 3,470 3,385 202,245 695,934,290
태경비케이 (014580) 4,100 35 .86 4,090 4,245 4,070 179,996 746,818,410
한솔케미칼 (014680) 99,100 -1300 -1.29 104,200 104,700 98,100 78,986 7,930,366,600
사조씨푸드 (014710) 6,820 1570 29.9 5,310 6,820 5,250 3,886,893 24,190,243,460
HL D&I (014790) 2,225 85 3.97 2,190 2,405 2,155 206,395 471,256,253
동원시스템즈 (014820) 30,950 -250 -.8 31,200 31,700 30,650 23,517 728,009,250
동원시스템즈우 (014825) 16,680 130 .79 16,710 16,710 16,510 36 595,530
유니드 (014830) 70,100 700 1.01 73,500 73,500 69,600 16,751 1,182,116,300
성문전자 (014910) 1,031 7 .68 1,026 1,050 1,019 98,891 102,090,103
성문전자우 (014915) 4,315 -125 -2.82 4,300 4,415 4,300 3,363 14,710,140
인디에프 (014990) 898 8 .9 891 930 861 913,118 820,405,851
이스타코 (015020) 2,030 122 6.39 1,912 2,100 1,865 5,977,566 11,856,828,590
대창단조 (015230) 4,690 115 2.51 4,580 4,700 4,580 41,105 190,921,403
에이엔피 (015260) 439 -14 -3.09 453 453 439 36,243 16,054,826
예스코홀딩스 (015360) 45,900 -100 -.22 46,450 46,450 45,650 5,062 232,279,350
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,450 0 0 22,550 22,750 22,200 1,930,798 43,428,051,125
일진홀딩스 (015860) 3,400 5 .15 3,415 3,450 3,395 56,299 192,460,800
태경산업 (015890) 4,485 15 .34 4,475 4,575 4,465 36,767 165,053,881
대현 (016090) 1,965 29 1.5 1,952 2,005 1,947 172,655 340,152,742
삼성증권 (016360) 42,200 -50 -.12 42,950 43,100 41,975 250,367 10,613,583,975
KG스틸 (016380) 5,250 -60 -1.13 5,320 5,420 5,240 114,535 608,389,055
한세예스24홀딩스 (016450) 3,520 70 2.03 3,580 3,580 3,450 29,870 104,180,835
환인제약 (016580) 10,740 20 .19 10,750 10,890 10,700 12,677 136,611,525
신대양제지 (016590) 7,160 140 1.99 7,040 7,210 6,910 24,859 176,781,500
DB금융투자 (016610) 5,400 120 2.27 5,350 5,470 5,300 75,955 410,532,160
대성홀딩스 (016710) 6,880 -10 -.15 6,990 6,990 6,880 16,448 113,639,060
두올 (016740) 2,910 0 0 2,910 2,940 2,875 31,231 90,704,629
퍼시스 (016800) 42,600 800 1.91 41,800 42,600 41,100 1,248 52,230,700
웅진 (016880) 930 20 2.2 920 957 910 935,735 873,096,707
광명전기 (017040) 1,266 4 .32 1,269 1,328 1,249 154,457 196,128,999
명문제약 (017180) 1,522 0 0 1,534 1,534 1,514 52,034 79,179,024
우신시스템 (017370) 5,490 70 1.29 5,420 5,600 5,400 45,914 252,183,575
서울가스 (017390) 48,200 200 .42 48,500 48,550 48,050 2,217 107,051,925
수산중공업 (017550) 1,698 0 0 1,703 1,736 1,698 107,667 185,353,166
SK텔레콤 (017670) 54,800 -1100 -1.97 55,200 55,500 54,200 884,188 48,576,287,637
현대엘리베이 (017800) 55,000 -700 -1.26 56,300 56,300 55,000 86,204 4,774,388,100
풀무원 (017810) 14,550 140 .97 14,750 14,750 14,420 53,430 777,500,315
DS단석 (017860) 20,350 -300 -1.45 21,150 21,550 20,250 180,383 3,739,742,900
광전자 (017900) 1,706 19 1.13 1,697 1,730 1,693 54,686 93,291,762
E1 (017940) 56,300 100 .18 57,200 57,300 56,000 10,327 582,913,150
한국카본 (017960) 17,310 1250 7.78 16,740 17,460 16,570 1,518,605 26,036,065,380
애경산업 (018250) 13,330 -190 -1.41 13,730 14,020 13,250 140,549 1,896,632,710
삼성에스디에스 (018260) 110,200 -2100 -1.87 113,800 114,100 110,100 110,012 12,258,750,050
조일알미늄 (018470) 1,377 1 .07 1,389 1,411 1,353 362,292 498,374,664
동원금속 (018500) 1,718 18 1.06 1,735 1,738 1,674 1,115,702 1,899,581,168
SK가스 (018670) 231,500 0 0 233,500 236,000 227,000 16,377 3,793,903,000
한온시스템 (018880) 3,220 -10 -.31 3,310 3,345 3,205 787,950 2,565,649,062
신풍제약 (019170) 6,890 60 .88 6,940 7,050 6,820 89,082 618,752,835
신풍제약우 (019175) 10,520 20 .19 10,510 10,700 10,500 1,377 14,479,590
티에이치엔 (019180) 2,895 55 1.94 2,840 2,920 2,840 119,178 344,224,510
세아특수강 (019440) 12,750 -10 -.08 13,090 13,090 12,680 9,777 124,437,820
엑시큐어하이트론 (019490) 652 8 1.24 647 705 640 819,816 544,496,774
대교 (019680) 2,165 45 2.12 2,120 2,195 2,120 47,773 103,021,825
대교우B (019685) 1,253 -2 -.16 1,285 1,287 1,249 32,378 40,662,757
한섬 (020000) 14,410 50 .35 14,500 14,500 14,270 31,172 447,382,280
키다리스튜디오 (020120) 3,000 -25 -.83 3,035 3,120 2,940 134,438 405,475,740
롯데에너지머티리얼즈 (020150) 20,950 -100 -.48 21,500 21,750 20,900 74,999 1,590,067,750
아시아나항공 (020560) 9,430 -140 -1.46 9,730 9,850 9,430 84,790 807,277,825
일진디스플 (020760) 745 31 4.34 699 839 699 247,369 192,311,883
서원 (021050) 1,195 24 2.05 1,182 1,198 1,168 302,770 357,763,331
코웨이 (021240) 71,900 -900 -1.24 73,100 74,500 70,400 195,017 14,022,793,900
세원정공 (021820) 8,350 620 8.02 7,750 8,400 7,750 115,112 945,706,555
포스코DX (022100) 23,150 -150 -.64 24,050 24,150 23,150 585,858 13,858,939,075
삼원강재 (023000) 2,335 5 .21 2,375 2,375 2,315 9,584 22,334,995
MH에탄올 (023150) 5,290 -60 -1.12 5,400 5,400 5,270 10,506 56,043,700
한국종합기술 (023350) 6,460 440 7.31 6,080 6,600 5,800 1,293,870 8,236,079,870
동남합성 (023450) 33,900 0 0 33,900 33,900 33,450 1,159 39,117,250
롯데쇼핑 (023530) 63,000 -2100 -3.23 64,900 65,100 62,700 55,003 3,502,737,850
다우기술 (023590) 18,850 280 1.51 18,930 19,020 18,720 46,307 872,496,630
인지컨트롤스 (023800) 5,530 200 3.75 5,490 5,620 5,440 32,076 177,241,580
인팩 (023810) 5,520 -130 -2.3 5,610 5,610 5,450 7,721 42,560,220
에쓰씨엔지니어링 (023960) 1,219 31 2.61 1,189 1,235 1,165 107,702 130,032,253
WISCOM (024070) 2,015 27 1.36 1,971 2,030 1,971 12,386 24,758,905
디씨엠 (024090) 11,480 70 .61 11,570 11,630 11,230 3,894 44,483,110
기업은행 (024110) 13,600 -190 -1.38 13,840 13,940 13,580 1,023,878 14,026,026,280
콜마홀딩스 (024720) 8,500 -400 -4.49 9,210 9,250 8,410 546,113 4,801,712,345
대원화성 (024890) 890 9 1.02 882 918 882 55,730 49,222,293
덕양산업 (024900) 2,585 -65 -2.45 2,660 2,685 2,580 70,539 184,928,736
KPX케미칼 (025000) 42,450 250 .59 42,250 42,950 42,200 7,747 329,396,775
SJM홀딩스 (025530) 2,970 -5 -.17 3,000 3,080 2,970 9,391 28,243,090
한국단자 (025540) 60,500 -900 -1.47 62,300 62,900 60,200 42,580 2,602,527,750
미래산업 (025560) 754 17 2.31 742 760 742 246,489 184,922,811
제이준코스메틱 (025620) 4,780 -100 -2.05 4,880 5,160 4,710 41,415 200,499,658
한솔홈데코 (025750) 1,153 171 17.41 1,042 1,220 994 21,600,576 24,872,380,176
이구산업 (025820) 4,060 -70 -1.69 4,185 4,380 4,055 925,524 3,872,456,093
남해화학 (025860) 6,120 50 .82 6,100 6,180 6,080 75,900 464,559,640
한국주강 (025890) 1,808 33 1.86 1,775 1,813 1,770 44,604 79,693,158
스틱인베스트먼트 (026890) 9,950 820 8.98 9,500 10,005 9,450 463,548 4,559,747,200
부국철강 (026940) 2,345 95 4.22 2,295 2,350 2,280 72,759 169,022,550
동서 (026960) 23,750 -450 -1.86 24,300 24,550 23,600 89,488 2,140,354,750
BGF (027410) 3,395 55 1.65 3,340 3,400 3,320 52,423 175,985,735
마니커 (027740) 855 13 1.54 842 881 796 240,352 206,028,706
한국제지 (027970) 791 20 2.59 799 799 778 72,216 56,794,177
삼성E&A (028050) 18,330 380 2.12 18,320 18,520 18,080 841,678 15,384,145,950
동아지질 (028100) 13,380 290 2.22 13,150 13,600 13,150 21,142 283,928,990
삼성물산 (028260) 111,400 -800 -.71 113,400 114,300 111,200 236,919 26,602,679,000
삼성물산우B (02826K) 83,400 300 .36 85,600 85,600 83,000 6,835 570,921,700
팬오션 (028670) 3,065 -125 -3.92 3,240 3,255 3,050 2,624,702 8,216,447,687
케이씨 (029460) 17,330 -470 -2.64 17,950 17,950 17,210 13,423 234,116,900
신도리코 (029530) 38,200 900 2.41 37,850 38,200 37,100 6,441 243,191,875
삼성카드 (029780) 38,800 -350 -.89 39,500 39,550 38,700 68,161 2,654,976,175
제일기획 (030000) 17,190 -300 -1.72 17,660 17,660 17,190 268,353 4,647,077,775
NICE평가정보 (030190) 11,480 -30 -.26 11,760 11,800 11,450 32,364 378,180,960
KT (030200) 47,450 -900 -1.86 48,150 48,200 47,300 682,845 33,151,166,738
다올투자증권 (030210) 2,830 -45 -1.57 2,895 2,935 2,800 114,551 325,542,316
교보증권 (030610) 5,600 40 .72 5,600 5,650 5,540 107,579 602,558,250
동원수산 (030720) 4,945 65 1.33 4,905 4,985 4,905 12,937 63,788,320
서울보증보험 (031210) 31,400 -450 -1.41 32,200 32,450 31,000 248,247 7,865,139,100
신세계인터내셔날 (031430) 9,200 50 .55 9,280 9,350 9,110 107,166 990,107,000
신세계푸드 (031440) 29,700 150 .51 29,550 30,050 29,550 5,770 171,985,750
콤텍시스템 (031820) 597 19 3.29 579 610 579 398,841 237,168,401
롯데관광개발 (032350) 9,000 290 3.33 8,840 9,030 8,710 545,213 4,861,021,765
황금에스티 (032560) 4,940 5 .1 4,960 5,040 4,920 7,132 35,464,190
LG유플러스 (032640) 10,310 -90 -.87 10,370 10,390 10,260 1,076,321 11,086,763,085
삼성생명 (032830) 76,500 -1000 -1.29 78,100 78,700 75,700 220,926 17,001,142,550
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 10,280 -170 -1.63 10,520 10,770 10,260 67,961 711,664,295
체시스 (033250) 1,281 22 1.75 1,272 1,360 1,262 1,332,365 1,749,567,254
유나이티드제약 (033270) 18,710 240 1.3 18,780 18,990 18,490 44,028 826,023,850
SJG세종 (033530) 3,925 85 2.21 3,975 4,020 3,840 45,577 178,341,453
KT&G (033780) 103,900 3400 3.38 101,500 104,600 99,300 443,363 45,225,842,750
무학 (033920) 6,580 120 1.86 6,590 6,650 6,450 60,292 392,954,370
두산에너빌리티 (034020) 20,750 100 .48 21,600 21,600 20,550 4,971,559 104,269,968,900
SBS (034120) 17,940 -380 -2.07 18,590 18,780 17,770 44,668 811,128,945
LG디스플레이 (034220) 7,620 -150 -1.93 7,900 7,940 7,610 1,703,807 13,181,301,830
파라다이스 (034230) 11,560 440 3.96 11,230 11,640 11,160 461,603 5,289,865,635
NICE (034310) 10,640 240 2.31 10,540 10,640 10,480 16,891 178,690,665
인천도시가스 (034590) 24,400 100 .41 24,500 24,500 24,150 1,400 33,900,100
SK (034730) 119,300 -1400 -1.16 121,900 122,400 118,600 175,039 20,967,084,000
SK우 (03473K) 110,000 -600 -.54 110,800 114,200 106,800 2,888 314,851,650
한국토지신탁 (034830) 978 -2 -.2 980 985 976 255,361 250,290,506
HS애드 (035000) 6,770 120 1.8 6,700 6,780 6,690 14,438 97,234,975
백산 (035150) 13,220 -160 -1.2 13,310 13,670 13,170 39,695 530,919,340
강원랜드 (035250) 14,920 -100 -.67 15,180 15,240 14,850 502,523 7,512,139,645
NAVER (035420) 179,600 -12200 -6.36 192,100 193,000 179,200 1,366,603 249,338,709,926
신세계 I&C (035510) 11,140 -130 -1.15 11,300 11,590 11,140 64,943 732,505,330
카카오 (035720) 39,050 -1600 -3.94 41,450 41,500 39,000 2,588,453 102,932,188,425
콘텐트리중앙 (036420) 7,980 10 .13 8,350 8,350 7,870 58,435 467,508,305
한국가스공사 (036460) 32,500 -200 -.61 33,200 33,750 32,350 341,947 11,210,847,450
SNT홀딩스 (036530) 29,350 -450 -1.51 31,500 31,500 29,050 31,729 938,279,700
엔씨소프트 (036570) 138,400 -3600 -2.54 143,700 144,600 138,400 105,755 14,837,404,500
팜스코 (036580) 2,040 80 4.08 1,975 2,075 1,959 104,826 209,632,266
YG PLUS (037270) 4,900 -95 -1.9 5,140 5,200 4,850 798,428 3,974,428,271
LG헬로비전 (037560) 2,185 0 0 2,200 2,220 2,165 70,244 154,120,909
광주신세계 (037710) 26,100 300 1.16 26,200 26,350 26,000 17,159 448,319,525
하나투어 (039130) 49,600 50 .1 50,200 50,600 49,600 29,772 1,490,347,000
키움증권 (039490) 109,800 600 .55 111,400 112,600 108,100 76,412 8,397,998,100
HDC랩스 (039570) 8,160 0 0 8,200 8,200 8,040 7,575 61,334,920
상신브레이크 (041650) 2,845 15 .53 2,860 2,860 2,800 31,321 88,768,576
한화오션 (042660) 67,700 5200 8.32 65,600 68,000 65,000 2,668,105 177,887,905,950
HD현대인프라코어 (042670) 7,320 40 .55 7,420 7,500 7,260 833,846 6,155,518,405
한미반도체 (042700) 61,200 1000 1.66 62,600 63,000 60,500 489,343 30,237,246,800
주연테크 (044380) 329 21 6.82 308 339 308 809,159 259,693,411
KSS해운 (044450) 8,300 90 1.1 8,330 8,410 8,250 22,921 191,245,015
코스맥스비티아이 (044820) 10,500 90 .86 10,310 10,630 10,310 20,358 212,622,115
대우건설 (047040) 3,035 20 .66 3,035 3,100 3,025 747,943 2,280,853,154
포스코인터내셔널 (047050) 44,000 0 0 44,650 44,950 43,350 418,393 18,501,591,650
유니온머티리얼 (047400) 2,210 85 4 2,120 2,330 2,065 3,427,515 7,599,589,775
한국항공우주 (047810) 73,300 1100 1.52 74,500 75,100 72,500 613,185 45,182,200,900
동원F&B (049770) 32,450 650 2.04 31,750 32,700 31,500 15,332 491,950,525
우진플라임 (049800) 2,025 20 1 2,005 2,045 2,000 10,264 20,655,725
한전KPS (051600) 38,900 -50 -.13 39,350 39,500 38,500 89,473 3,489,777,175
진양화학 (051630) 5,870 1350 29.87 4,585 5,870 4,245 6,808,263 36,875,586,826
LG생활건강 (051900) 299,500 -5500 -1.8 307,500 309,500 299,000 39,689 12,015,457,500
LG생활건강우 (051905) 113,000 -1000 -.88 114,500 114,900 112,900 9,138 1,040,908,700
LG화학 (051910) 211,500 -2000 -.94 218,000 220,000 210,000 323,215 69,044,384,410
LG화학우 (051915) 101,700 -100 -.1 103,900 104,600 100,400 38,438 3,912,137,500
한전기술 (052690) 51,700 -700 -1.34 53,200 54,000 51,600 91,681 4,790,316,550
스카이라이프 (053210) 4,290 -15 -.35 4,350 4,380 4,280 35,269 152,041,915
한미글로벌 (053690) 14,020 250 1.82 13,950 14,240 13,850 62,412 877,144,930
테이팩스 (055490) 13,000 130 1.01 13,100 13,200 12,600 10,417 133,298,930
신한지주 (055550) 43,850 -1200 -2.66 45,550 45,550 43,750 1,847,161 82,024,322,450
현대홈쇼핑 (057050) 44,700 -550 -1.22 45,500 45,900 44,650 14,700 662,676,675
포스코스틸리온 (058430) 33,050 -600 -1.78 34,200 34,600 33,000 38,383 1,291,615,100
세아홀딩스 (058650) 93,800 4700 5.27 89,900 94,000 89,900 159 14,749,900
다스코 (058730) 2,835 65 2.35 2,800 2,865 2,780 73,874 209,405,495
KTcs (058850) 2,505 15 .6 2,510 2,540 2,495 154,271 387,892,316
KTis (058860) 2,375 25 1.06 2,395 2,400 2,350 163,482 388,796,680
HL홀딩스 (060980) 33,950 350 1.04 34,550 34,550 33,600 12,335 418,182,225
산일전기 (062040) 45,950 -50 -.11 47,250 48,150 45,500 318,944 14,874,221,250
종근당바이오 (063160) 22,200 200 .91 22,400 22,500 21,850 16,211 358,658,275
현대로템 (064350) 91,600 1200 1.33 93,900 94,700 90,000 1,081,196 99,587,254,500
LG씨엔에스 (064400) 48,400 50 .1 49,200 50,200 48,350 229,463 11,268,312,625
SNT모티브 (064960) 24,850 -1150 -4.42 26,000 26,500 24,850 51,545 1,310,356,400
LG전자 (066570) 66,900 -1200 -1.76 69,100 69,500 66,800 752,667 51,034,435,750
LG전자우 (066575) 33,300 -500 -1.48 34,300 34,500 33,150 43,879 1,474,490,625
엘앤에프 (066970) 56,700 -400 -.7 58,600 59,600 56,600 195,114 11,311,088,550
세이브존I&C (067830) 2,200 55 2.56 2,160 2,200 2,140 16,250 35,061,200
셀트리온 (068270) 163,100 -1300 -.79 166,400 166,900 162,900 594,362 97,623,254,050
삼성출판사 (068290) 17,060 460 2.77 16,490 17,870 16,400 139,085 2,388,009,895
TKG휴켐스 (069260) 14,740 -240 -1.6 15,060 15,100 14,720 60,720 903,197,695
대호에이엘 (069460) 1,615 31 1.96 1,549 1,638 1,549 491,932 784,726,941
대웅제약 (069620) 122,100 6700 5.81 116,900 122,600 116,300 46,175 5,588,413,000
한세엠케이 (069640) 1,142 3 .26 1,139 1,193 1,130 18,677 21,954,776
DSR제강 (069730) 3,875 125 3.33 3,760 4,100 3,760 470,190 1,864,149,944
현대백화점 (069960) 58,300 -700 -1.19 59,600 59,600 57,200 50,619 2,965,219,850
모나용평 (070960) 4,045 65 1.63 4,000 4,155 3,985 377,508 1,539,383,625
한국금융지주 (071050) 67,700 -500 -.73 68,800 69,400 66,900 116,860 7,944,372,050
한국금융지주우 (071055) 51,900 0 0 52,600 52,800 51,200 14,090 729,856,800
하이스틸 (071090) 3,335 115 3.57 3,280 3,375 3,280 463,665 1,544,103,023
지역난방공사 (071320) 46,300 600 1.31 46,100 47,300 45,750 14,234 663,087,950
롯데하이마트 (071840) 6,940 -40 -.57 6,980 6,990 6,790 23,225 159,094,285
코아스 (071950) 9,340 80 .86 9,220 9,550 8,810 89,462 815,503,385
HD현대마린엔진 (071970) 26,700 1800 7.23 26,100 26,950 25,550 380,892 9,995,573,450
유엔젤 (072130) 5,180 20 .39 5,160 5,320 5,110 210,030 1,094,906,020
농심홀딩스 (072710) 62,900 1300 2.11 62,700 63,200 61,700 3,585 223,684,050
금호타이어 (073240) 4,260 30 .71 4,345 4,345 4,230 354,477 1,515,294,071
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,260 80 2.52 3,230 3,290 3,190 14,387 46,325,865
세진중공업 (075580) 6,850 430 6.7 6,600 6,990 6,530 388,659 2,632,788,460
유니퀘스트 (077500) 5,000 185 3.84 4,880 5,170 4,880 222,894 1,130,215,320
STX엔진 (077970) 19,230 920 5.02 18,970 19,600 18,740 221,205 4,279,470,860
텔코웨어 (078000) 8,760 -40 -.45 8,820 8,930 8,760 5,560 49,059,880
에이블씨엔씨 (078520) 5,980 10 .17 6,060 6,100 5,930 42,721 256,369,185
GS (078930) 35,400 -250 -.7 36,250 36,300 35,400 241,873 8,606,844,750
GS우 (078935) 34,800 -300 -.85 35,950 35,950 34,800 8,656 303,905,250
CJ CGV (079160) 4,395 -75 -1.68 4,510 4,650 4,390 138,200 615,799,829
현대리바트 (079430) 6,760 60 .9 6,830 6,960 6,710 11,437 77,465,475
LIG넥스원 (079550) 250,500 11500 4.81 247,000 253,000 243,000 145,906 36,213,117,250
전진건설로봇 (079900) 38,400 1900 5.21 37,250 38,900 37,250 118,718 4,542,614,325
휴비스 (079980) 2,440 -10 -.41 2,470 2,520 2,410 77,551 191,171,242
일진다이아 (081000) 11,010 -50 -.45 11,290 11,500 11,000 14,937 167,960,210
휠라홀딩스 (081660) 35,700 0 0 36,050 36,500 35,550 153,499 5,501,089,425
동양생명 (082640) 5,070 0 0 5,100 5,190 5,070 141,173 722,797,895
한화엔진 (082740) 21,800 1800 9 20,950 21,900 20,800 971,845 20,771,443,250
그린케미칼 (083420) 5,730 350 6.51 5,400 5,790 5,400 159,057 899,814,270
대한제강 (084010) 14,910 40 .27 14,900 15,000 14,800 30,818 459,013,680
동양고속 (084670) 6,560 -210 -3.1 6,770 6,900 6,410 11,435 75,353,605
이월드 (084680) 1,241 17 1.39 1,230 1,280 1,230 213,008 267,511,450
대상홀딩스 (084690) 16,880 230 1.38 17,960 18,620 16,100 4,748,898 82,603,588,545
대상홀딩스우 (084695) 27,800 -1700 -5.76 30,850 30,850 27,000 71,731 2,065,628,800
TBH글로벌 (084870) 1,106 -12 -1.07 1,116 1,117 1,050 33,284 36,412,340
엔케이 (085310) 771 16 2.12 755 783 755 122,974 93,836,792
미래에셋생명 (085620) 4,670 180 4.01 4,465 4,670 4,465 34,341 157,081,620
현대글로비스 (086280) 107,000 -2500 -2.28 111,700 111,900 106,100 208,240 22,496,596,100
하나금융지주 (086790) 54,000 -1300 -2.35 55,100 55,700 53,600 1,226,361 66,914,727,950
이리츠코크렙 (088260) 4,185 0 0 4,185 4,215 4,175 43,768 183,576,250
한화생명 (088350) 2,400 -30 -1.23 2,440 2,475 2,400 1,385,865 3,349,045,938
진도 (088790) 1,766 15 .86 1,753 1,790 1,750 48,515 85,861,894
맥쿼리인프라 (088980) 11,000 150 1.38 10,870 11,000 10,870 1,066,926 11,705,021,775
HDC현대EP (089470) 3,415 110 3.33 3,305 3,425 3,305 14,226 47,647,940
제주항공 (089590) 6,520 0 0 6,600 6,650 6,510 64,530 421,944,475
롯데렌탈 (089860) 27,350 -50 -.18 27,500 27,500 26,950 37,947 1,030,040,325
평화산업 (090080) 1,841 41 2.28 1,800 2,150 1,646 23,295,362 45,036,154,900
노루페인트 (090350) 7,270 60 .83 7,320 7,350 7,220 58,779 426,982,810
노루페인트우 (090355) 12,080 180 1.51 11,900 12,110 11,900 309 3,718,120
메타랩스 (090370) 1,365 -30 -2.15 1,405 1,421 1,365 41,310 57,401,466
아모레퍼시픽 (090430) 104,100 100 .1 106,700 107,200 103,800 264,679 27,723,302,700
아모레퍼시픽우 (090435) 32,900 -300 -.9 34,000 34,000 32,550 20,654 681,159,850
비에이치 (090460) 11,620 -80 -.68 11,860 12,150 11,600 137,854 1,622,997,070
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,997 -3 -.15 2,010 2,035 1,997 353,230 712,242,376
디아이씨 (092200) 3,715 -5 -.13 3,760 3,870 3,685 137,566 515,926,270
KEC (092220) 663 -1 -.15 670 682 655 769,303 513,589,706
KPX홀딩스 (092230) 54,300 1100 2.07 53,700 55,100 53,600 1,899 102,819,200
기신정기 (092440) 2,235 55 2.52 2,205 2,235 2,190 9,795 21,676,675
동양피스톤 (092780) 4,385 5 .11 4,400 4,600 4,355 7,067 31,053,725
넥스틸 (092790) 11,160 210 1.92 11,380 11,530 10,700 727,117 8,107,247,415
LF (093050) 14,100 -50 -.35 14,490 14,490 13,940 28,988 407,612,750
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,095 250 8.79 2,905 3,155 2,750 5,459,839 16,373,503,732
후성 (093370) 4,000 -50 -1.23 4,090 4,145 3,995 304,519 1,234,914,425
효성ITX (094280) 11,600 90 .78 11,510 11,980 11,510 22,909 269,111,210
맵스리얼티1 (094800) 4,070 5 .12 4,065 4,095 4,055 90,669 369,476,075
AJ네트웍스 (095570) 3,600 50 1.41 3,570 3,655 3,550 79,119 284,698,570
웅진씽크빅 (095720) 1,571 16 1.03 1,589 1,600 1,543 519,279 817,792,980
JW홀딩스 (096760) 2,945 25 .86 2,970 3,000 2,920 35,450 104,698,970
SK이노베이션 (096770) 96,900 -800 -.82 99,500 100,100 96,300 372,704 36,346,347,500
SK이노베이션우 (096775) 65,500 0 0 65,600 67,800 63,600 2,584 167,513,150
HJ중공업 (097230) 6,300 630 11.11 5,880 6,410 5,850 1,231,388 7,587,718,770
엠씨넥스 (097520) 21,550 -550 -2.49 22,650 22,850 21,550 44,816 988,365,450
CJ제일제당 (097950) 234,500 -3500 -1.47 241,000 241,000 232,000 58,489 13,730,195,500
CJ제일제당 우 (097955) 130,100 800 .62 129,300 130,500 128,100 4,681 603,296,950
SK오션플랜트 (100090) 12,330 110 .9 12,570 12,800 12,150 111,247 1,379,560,130
비상교육 (100220) 5,610 110 2 5,460 5,780 5,250 478,748 2,687,837,770
진양홀딩스 (100250) 3,090 100 3.34 2,995 3,230 2,995 1,175,414 3,677,123,342
SNT에너지 (100840) 30,150 1350 4.69 29,550 30,250 29,150 118,465 3,519,707,425
인바이오젠 (101140) 5,800 -500 -7.94 6,250 6,500 5,770 32,614 197,228,650
해태제과식품 (101530) 6,380 80 1.27 6,350 6,420 6,270 74,673 474,352,160
동성케미컬 (102260) 3,570 0 0 3,570 3,620 3,550 29,672 105,956,537
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 10,050 -20 -.2 10,100 10,270 9,910 32,759 331,745,970
풍산 (103140) 52,500 100 .19 53,600 53,700 51,900 203,764 10,737,632,400
일진전기 (103590) 20,600 550 2.74 20,950 21,250 20,200 464,934 9,592,925,525
한국철강 (104700) 7,400 -170 -2.25 7,570 7,680 7,350 58,211 435,445,585
KB금융 (105560) 70,500 -1800 -2.49 71,700 72,500 69,500 2,165,054 153,159,630,950
한세실업 (105630) 9,870 -200 -1.99 10,130 10,130 9,850 101,095 1,004,048,245
우진 (105840) 6,240 20 .32 6,410 6,450 6,190 52,933 333,362,880
미원홀딩스 (107590) 73,000 600 .83 72,700 73,000 72,600 196 14,250,200
LX세미콘 (108320) 46,850 -1700 -3.5 49,100 49,600 46,600 68,847 3,292,946,825
LX하우시스 (108670) 28,100 350 1.26 28,200 28,450 27,850 13,953 392,718,750
LX하우시스우 (108675) 16,970 -50 -.29 17,600 17,600 16,820 597 10,174,010
주성코퍼레이션 (109070) 759 -31 -3.92 801 830 750 1,366,153 1,067,019,809
호전실업 (111110) 7,560 140 1.89 7,420 7,670 7,390 16,674 124,987,520
동인기연 (111380) 13,960 40 .29 14,000 14,290 13,950 8,559 119,865,670
영원무역 (111770) 41,900 -1400 -3.23 43,750 44,050 41,800 45,143 1,923,000,100
씨에스윈드 (112610) 32,250 -1350 -4.02 34,150 34,500 32,250 180,293 5,949,125,125
GKL (114090) 11,440 280 2.51 11,110 11,490 11,110 275,058 3,115,216,265
대성에너지 (117580) 7,320 10 .14 7,310 7,500 7,310 29,458 217,987,590
메타케어 (118000) 296 2 .68 297 306 294 820,516 244,249,957
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 91,300 100 .11 91,500 92,100 91,100 1,216 111,284,600
코오롱인더 (120110) 27,150 -300 -1.09 27,750 27,900 27,000 63,337 1,735,626,050
코오롱인더우 (120115) 18,100 120 .67 18,120 18,220 18,010 4,137 74,982,685
아이마켓코리아 (122900) 7,600 70 .93 7,570 7,620 7,550 18,914 143,507,780
한국화장품 (123690) 6,380 -30 -.47 6,460 6,580 6,370 72,119 464,447,655
SJM (123700) 2,925 60 2.09 2,860 2,930 2,860 16,359 47,287,595
한국자산신탁 (123890) 2,200 -40 -1.79 2,280 2,280 2,195 224,629 499,218,509
현대퓨처넷 (126560) 2,715 -115 -4.06 2,835 2,865 2,710 214,217 593,416,645
수산인더스트리 (126720) 17,550 80 .46 17,990 17,990 17,430 24,440 429,681,750
대성산업 (128820) 3,060 90 3.03 3,050 3,075 3,000 171,301 520,672,245
한미약품 (128940) 231,000 16000 7.44 221,000 235,500 220,000 81,007 18,571,855,500
인터지스 (129260) 2,850 275 10.68 2,600 2,950 2,600 2,309,868 6,501,851,710
한전산업 (130660) 8,990 -10 -.11 9,080 9,240 8,900 109,282 990,561,105
화인베스틸 (133820) 964 33 3.54 935 989 925 115,950 109,712,697
미원화학 (134380) 78,500 -600 -.76 80,000 80,000 78,500 162 12,767,100
시디즈 (134790) 26,600 -150 -.56 27,000 27,000 26,250 11,330 301,371,800
선진 (136490) 5,300 110 2.12 5,200 5,330 5,200 34,994 184,694,520
에스디바이오센서 (137310) 8,680 90 1.05 8,630 8,860 8,630 92,239 802,740,360
메리츠금융지주 (138040) 111,000 -700 -.63 112,600 114,300 110,200 211,349 23,578,075,750
코오롱ENP (138490) 5,350 -10 -.19 5,430 5,480 5,310 41,527 223,371,965
BNK금융지주 (138930) 9,390 -60 -.63 9,500 9,550 9,350 1,395,943 13,169,839,725
DGB금융지주 (139130) 8,620 -50 -.58 8,710 8,750 8,610 335,267 2,904,646,325
이마트 (139480) 85,800 -200 -.23 86,500 87,100 84,600 188,483 16,189,482,900
아주스틸 (139990) 3,810 70 1.87 3,920 3,920 3,735 15,100 57,355,847
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,672 119 7.66 1,647 1,709 1,603 7,805 12,955,191
다이나믹디자인 (145210) 645 -23 -3.44 675 688 645 157,651 103,683,823
케이탑리츠 (145270) 949 19 2.04 930 955 927 160,804 150,882,263
덴티움 (145720) 71,100 -700 -.97 72,400 74,100 70,900 39,418 2,854,838,950
삼양사 (145990) 42,400 0 0 42,500 42,950 41,850 15,867 673,225,325
삼양사우 (145995) 28,750 -300 -1.03 29,050 29,050 28,750 464 13,410,050
한국ANKOR유전 (152550) 263 1 .38 263 267 262 873,404 230,314,020
DSR (155660) 4,260 55 1.31 4,460 4,460 4,135 365,165 1,570,349,590
애경케미칼 (161000) 6,140 80 1.32 6,160 6,300 6,110 60,055 372,672,500
한국타이어앤테크놀로지 (161390) 36,450 -550 -1.49 37,650 37,800 35,950 491,650 18,044,128,402
한국콜마 (161890) 65,700 1200 1.86 66,200 66,700 65,300 155,786 10,266,953,350
동일고무벨트 (163560) 6,470 -40 -.61 6,530 6,840 6,470 31,496 207,067,400
동아에스티 (170900) 42,750 850 2.03 42,350 43,700 42,200 14,859 634,250,650
JB금융지주 (175330) 16,250 0 0 16,400 16,500 16,160 428,234 6,972,172,635
PI첨단소재 (178920) 15,860 250 1.6 15,800 16,490 15,650 69,374 1,106,777,200
한진칼 (180640) 77,300 -1900 -2.4 78,800 80,000 76,000 57,664 4,471,956,500
한진칼우 (18064K) 21,050 500 2.43 20,550 21,150 20,550 848 17,746,100
NHN (181710) 19,360 160 .83 19,290 19,920 19,250 82,454 1,616,823,910
아세아시멘트 (183190) 9,990 220 2.25 9,990 10,060 9,800 34,703 346,211,675
종근당 (185750) 74,000 -600 -.8 74,700 75,500 73,900 33,546 2,500,795,050
더블유게임즈 (192080) 50,500 -600 -1.17 51,000 51,900 50,200 52,364 2,670,513,150
쿠쿠홀딩스 (192400) 22,100 200 .91 21,900 22,500 21,650 12,464 275,578,675
드림텍 (192650) 5,690 -30 -.52 5,870 5,900 5,600 219,055 1,251,589,335
코스맥스 (192820) 162,300 -200 -.12 166,500 166,700 160,600 56,892 9,227,556,750
제이에스코퍼레이션 (194370) 7,380 30 .41 7,450 7,650 7,350 38,024 285,454,660
해성디에스 (195870) 22,150 -50 -.23 22,700 23,200 21,950 65,317 1,468,106,050
서연이화 (200880) 10,750 10 .09 11,010 11,010 10,670 120,575 1,302,192,005
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,900 -400 -1.17 34,750 35,200 33,500 224,335 7,602,853,000
삼성바이오로직스 (207940) 1,004,000 -4000 -.4 1,020,000 1,033,000 1,001,000 140,449 141,674,189,100
디와이파워 (210540) 10,910 -220 -1.98 11,130 11,290 10,600 30,327 334,325,010
SK디앤디 (210980) 7,810 120 1.56 7,740 7,990 7,740 34,370 270,677,610
한솔제지 (213500) 8,030 30 .38 8,140 8,140 7,950 62,094 497,524,450
이노션 (214320) 16,700 -50 -.3 16,870 16,990 16,700 42,648 718,266,945
금호에이치티 (214330) 613 10 1.66 615 631 603 636,541 388,573,657
경보제약 (214390) 5,140 70 1.38 5,100 5,240 5,100 18,319 94,632,630
토니모리 (214420) 8,600 -170 -1.94 9,110 9,140 8,510 422,378 3,730,285,910
잇츠한불 (226320) 11,100 -300 -2.63 11,420 11,630 11,060 21,992 248,706,570
현대코퍼레이션홀딩스 (227840) 10,420 120 1.17 10,310 10,440 10,310 12,271 127,423,585
LS에코에너지 (229640) 27,050 300 1.12 27,400 27,950 27,000 88,263 2,418,392,850
JW생명과학 (234080) 10,610 -70 -.66 10,800 10,870 10,500 47,011 501,691,070
두산밥캣 (241560) 43,500 500 1.16 43,500 43,900 42,750 230,987 10,011,812,075
화승엔터프라이즈 (241590) 7,340 100 1.38 7,460 7,630 7,180 301,428 2,216,836,830
에이플러스에셋 (244920) 4,060 175 4.5 3,945 4,060 3,895 80,367 317,053,910
솔루엠 (248070) 14,640 -530 -3.49 15,450 15,680 14,630 184,030 2,741,280,555
샘표식품 (248170) 26,850 1550 6.13 25,250 27,450 25,250 128,308 3,432,244,225
일동제약 (249420) 10,820 -30 -.28 10,970 10,980 10,740 49,390 533,807,410
넷마블 (251270) 38,500 -1050 -2.65 40,000 40,400 38,500 129,098 5,061,350,600
크래프톤 (259960) 366,500 4500 1.24 368,000 372,500 360,500 143,133 52,560,758,750
크라운제과 (264900) 8,030 150 1.9 7,880 8,080 7,880 17,197 137,726,675
크라운제과우 (26490K) 9,240 30 .33 9,240 9,250 9,100 1,395 12,866,990
HD현대 (267250) 68,800 1200 1.78 68,600 69,500 67,600 134,640 9,219,639,350
HD현대일렉트릭 (267260) 276,000 11000 4.15 279,000 282,500 270,500 316,106 87,402,253,000
HD현대건설기계 (267270) 57,100 700 1.24 57,100 58,300 56,500 91,550 5,245,605,550
경동도시가스 (267290) 17,090 -40 -.23 17,130 17,300 17,090 8,116 139,149,405
아시아나IDT (267850) 10,350 280 2.78 10,300 10,350 10,120 5,535 56,782,840
미원에스씨 (268280) 150,100 -700 -.46 150,800 151,200 149,400 1,505 226,406,400
오리온 (271560) 114,100 -600 -.52 115,600 115,800 112,000 131,312 14,888,740,900
일진하이솔루스 (271940) 12,520 -140 -1.11 12,680 12,950 12,430 62,873 794,832,700
제일약품 (271980) 12,160 -200 -1.62 12,620 12,970 12,110 205,150 2,553,395,085
한화시스템 (272210) 32,300 2150 7.13 31,550 32,600 31,350 2,408,812 77,281,598,225
진에어 (272450) 8,710 -60 -.68 8,940 8,980 8,690 47,613 418,071,425
삼양패키징 (272550) 13,100 40 .31 13,200 13,250 13,040 10,181 133,611,530
에이피알 (278470) 62,400 200 .32 64,200 64,400 62,300 270,861 17,071,165,900
롯데웰푸드 (280360) 111,600 -900 -.8 113,600 114,400 111,500 5,909 666,865,800
케이씨텍 (281820) 26,250 -450 -1.69 28,000 28,000 25,600 92,713 2,452,953,200
BGF리테일 (282330) 107,300 -700 -.65 107,800 110,600 105,800 53,952 5,813,286,950
쿠쿠홈시스 (284740) 19,880 140 .71 20,000 20,400 19,780 15,548 311,334,915
SK케미칼 (285130) 36,050 -550 -1.5 36,800 37,000 35,950 39,210 1,422,852,775
SK케미칼우 (28513K) 18,430 -180 -.97 18,610 18,990 18,430 4,450 82,337,270
롯데이노베이트 (286940) 16,700 -650 -3.75 17,400 17,870 16,690 28,967 493,918,485
하나제약 (293480) 10,950 370 3.5 10,620 11,070 10,620 35,380 386,835,580
신한알파리츠 (293940) 5,470 120 2.24 5,400 5,480 5,370 95,661 520,401,425
HDC현대산업개발 (294870) 21,600 0 0 22,000 22,800 20,600 410,870 8,937,837,750
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 196,800 -200 -.1 199,500 202,500 194,600 12,571 2,485,410,800
효성중공업 (298040) 402,500 9000 2.29 407,500 413,000 400,500 34,490 13,949,237,718
HS효성첨단소재 (298050) 158,800 -4300 -2.64 164,000 165,500 158,800 11,644 1,880,013,950
에어부산 (298690) 1,958 2 .1 1,965 1,975 1,957 73,354 144,118,140
한일시멘트 (300720) 15,530 310 2.04 15,380 15,650 15,190 40,992 632,736,660
SK바이오사이언스 (302440) 37,300 -350 -.93 38,150 38,600 37,250 101,638 3,843,357,400
세아제강 (306200) 173,700 2600 1.52 173,200 177,500 171,900 12,707 2,211,916,050
현대오토에버 (307950) 110,100 -1400 -1.26 112,500 114,900 110,100 23,268 2,594,508,700
씨티알모빌리티 (308170) 5,390 60 1.13 5,290 5,420 5,270 4,284 22,988,430
우리금융지주 (316140) 15,490 -170 -1.09 15,820 15,860 15,490 2,482,702 38,840,200,575
자이에스앤디 (317400) 3,100 85 2.82 3,125 3,125 3,020 20,086 61,712,064
HD현대에너지솔루션 (322000) 24,650 0 0 25,050 25,400 24,150 55,787 1,378,595,225
카카오뱅크 (323410) 20,550 -400 -1.91 21,150 21,300 20,550 626,940 13,067,871,425
SK바이오팜 (326030) 99,100 3200 3.34 97,500 100,700 96,800 127,006 12,530,407,900
HD현대중공업 (329180) 294,500 19000 6.9 285,500 295,500 285,500 288,828 84,448,969,250
롯데리츠 (330590) 3,365 -15 -.44 3,380 3,425 3,365 178,442 606,749,159
이지스밸류리츠 (334890) 4,485 10 .22 4,475 4,500 4,445 40,707 182,275,727
두산퓨얼셀 (336260) 13,330 20 .15 13,560 13,950 13,310 135,553 1,843,551,170
두산퓨얼셀1우 (33626K) 4,120 -40 -.96 4,175 4,175 4,075 10,869 44,759,390
두산퓨얼셀2우B (33626L) 7,250 250 3.57 7,140 7,300 7,070 1,926 13,809,790
솔루스첨단소재 (336370) 7,180 320 4.66 7,010 7,460 6,960 168,277 1,199,179,415
솔루스첨단소재1우 (33637K) 1,890 211 12.57 1,685 1,990 1,685 1,019,981 1,908,013,999
솔루스첨단소재2우B (33637L) 5,210 1200 29.93 4,030 5,210 4,030 261,455 1,274,407,723
NH프라임리츠 (338100) 4,390 50 1.15 4,490 4,490 4,335 15,363 67,267,790
교촌에프앤비 (339770) 6,010 130 2.21 6,010 6,160 5,970 108,359 659,713,465
KCC글라스 (344820) 30,150 550 1.86 29,700 30,600 29,650 15,940 481,484,050
제이알글로벌리츠 (348950) 2,580 5 .19 2,585 2,620 2,570 438,018 1,135,535,756
이지스레지던스리츠 (350520) 4,080 25 .62 4,090 4,090 4,050 6,914 28,081,215
하이브 (352820) 230,500 -1000 -.43 237,000 239,000 228,500 143,665 33,353,402,250
대덕전자 (353200) 13,320 -20 -.15 13,720 13,890 13,270 189,571 2,577,790,410
대덕전자1우 (35320K) 7,120 70 .99 7,080 7,370 7,080 1,419 10,079,000
코람코라이프인프라리츠 (357120) 4,350 20 .46 4,335 4,390 4,320 48,100 209,323,737
미래에셋맵스리츠 (357250) 2,625 15 .57 2,670 2,670 2,615 29,061 76,301,365
마스턴프리미어리츠 (357430) 1,467 22 1.52 1,446 1,470 1,442 23,629 34,284,680
SK아이이테크놀로지 (361610) 20,150 -200 -.98 20,700 21,000 20,050 122,735 2,504,359,500
티와이홀딩스 (363280) 2,045 35 1.74 2,045 2,045 2,000 16,356 33,050,335
티와이홀딩스우 (36328K) 3,425 -55 -1.58 3,410 3,515 3,410 1,158 3,961,900
ESR켄달스퀘어리츠 (365550) 4,495 -40 -.88 4,530 4,530 4,470 123,173 552,718,882
한컴라이프케어 (372910) 2,815 25 .9 2,825 2,875 2,800 249,829 708,754,950
LG에너지솔루션 (373220) 318,000 -5000 -1.55 331,000 333,000 315,000 394,764 127,186,914,750
DL이앤씨 (375500) 38,200 -850 -2.18 39,450 39,900 37,900 174,717 6,736,558,150
DL이앤씨우 (37550K) 15,810 90 .57 16,250 16,300 15,810 3,916 62,313,775
DL이앤씨2우(전환) (37550L) 24,050 -800 -3.22 24,950 25,300 24,050 10,105 249,984,250
디앤디플랫폼리츠 (377190) 3,065 20 .66 3,045 3,090 3,040 45,465 139,140,662
카카오페이 (377300) 27,750 -1400 -4.8 29,800 30,000 27,650 366,507 10,322,963,775
바이오노트 (377740) 4,310 15 .35 4,300 4,380 4,280 39,514 170,973,430
화승알앤에이 (378850) 2,960 35 1.2 2,940 3,015 2,935 68,645 204,101,375
케이카 (381970) 13,110 -70 -.53 13,090 13,320 13,090 53,718 707,872,480
F&F (383220) 59,500 -1400 -2.3 61,300 62,200 58,600 58,264 3,511,556,350
LX홀딩스 (383800) 5,950 -80 -1.33 6,130 6,130 5,920 272,331 1,635,226,520
LX홀딩스1우 (38380K) 7,640 -40 -.52 7,710 7,710 7,610 2,484 19,016,040
SK리츠 (395400) 4,800 0 0 4,820 4,880 4,750 148,706 718,129,572
미래에셋글로벌리츠 (396690) 2,570 0 0 2,570 2,640 2,515 56,833 145,585,690
NH올원리츠 (400760) 3,480 25 .72 3,455 3,485 3,455 31,878 110,639,386
SK스퀘어 (402340) 78,400 1000 1.29 80,900 81,600 77,700 573,773 45,578,794,950
쏘카 (403550) 14,210 350 2.53 14,000 14,210 13,880 2,355 33,108,255
신한서부티엔디리츠 (404990) 3,200 15 .47 3,245 3,245 3,180 34,671 110,941,545
KB발해인프라 (415640) 7,540 40 .53 7,580 7,580 7,500 28,932 217,430,560
코람코더원리츠 (417310) 4,810 45 .94 4,765 4,845 4,690 57,844 275,158,064
KB스타리츠 (432320) 3,600 85 2.42 3,515 3,645 3,515 37,878 135,482,057
HD현대마린솔루션 (443060) 142,400 4300 3.11 141,900 143,600 140,000 72,751 10,306,989,465
유니드비티플러스 (446070) 3,950 95 2.46 3,860 4,100 3,855 52,656 207,302,766
삼성FN리츠 (448730) 4,375 45 1.04 4,330 4,380 4,320 40,037 174,975,522
에코프로머티 (450080) 50,200 -300 -.59 52,200 52,700 49,950 379,858 19,410,182,475
코오롱모빌리티그룹 (450140) 2,215 -45 -1.99 2,315 2,350 2,195 1,149,491 2,611,063,552
코오롱모빌리티그룹우 (45014K) 3,135 -35 -1.1 3,215 3,350 3,020 45,947 144,904,717
한화리츠 (451800) 3,740 40 1.08 3,700 3,790 3,700 131,350 492,193,417
한화갤러리아 (452260) 1,093 -6 -.55 1,114 1,114 1,083 614,902 673,343,010
한화갤러리아우 (45226K) 2,310 10 .43 2,300 2,335 2,300 747 1,727,995
현대그린푸드 (453340) 14,860 310 2.13 14,790 15,090 14,560 34,767 518,178,080
두산로보틱스 (454910) 40,650 -950 -2.28 42,500 42,650 40,100 330,851 13,673,865,225
OCI (456040) 51,000 -1200 -2.3 52,700 53,100 51,000 19,987 1,036,471,800
이수스페셜티케미컬 (457190) 38,350 -950 -2.42 40,800 41,000 37,700 357,569 13,930,702,500
동국씨엠 (460850) 5,950 -10 -.17 6,130 6,130 5,920 37,079 222,595,820
동국제강 (460860) 8,510 200 2.41 8,550 8,700 8,400 90,526 774,787,230
조선내화 (462520) 12,370 130 1.06 12,240 12,500 12,240 2,850 35,161,070
시프트업 (462870) 46,200 -700 -1.49 48,100 48,300 46,100 73,209 3,445,809,300
STX그린로지스 (465770) 8,100 -170 -2.06 8,460 8,590 8,050 288,410 2,387,341,005
SK이터닉스 (475150) 13,280 -390 -2.85 13,920 14,110 13,250 145,102 1,989,169,185
더본코리아 (475560) 26,650 -650 -2.38 27,400 27,800 26,650 65,156 1,762,094,700
씨케이솔루션 (480370) 12,010 -520 -4.15 12,790 12,830 11,930 382,290 4,699,179,170
신한글로벌액티브리츠 (481850) 1,525 10 .66 1,515 1,529 1,510 29,762 45,308,946
엠앤씨솔루션 (484870) 77,800 4800 6.58 76,000 79,000 73,400 67,271 5,194,387,150
HS효성 (487570) 37,050 200 .54 37,100 37,800 36,550 4,160 154,625,150
한화비전 (489790) 47,000 600 1.29 47,950 48,900 45,500 1,147,813 54,246,449,000
GS피앤엘 (499790) 17,100 -170 -.98 17,490 17,490 16,960 24,903 425,765,650
엘브이엠씨홀딩스 (900140) 1,651 1 .06 1,652 1,682 1,650 345,014 572,347,322
프레스티지바이오파마 (950210) 13,110 300 2.34 12,880 13,220 12,850 83,580 1,088,280,335

Leave a Comment