KOSPI 20250410

KOSPI 일별 조회 데이터 [962] (2025-04-10)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 5,860 140 2.45 5,840 5,910 5,810 32,303 189,524,825
KR모터스 (000040) 412 9 2.23 396 417 390 285,868 115,583,412
경방 (000050) 6,520 110 1.72 6,500 6,530 6,350 3,486 22,420,330
삼양홀딩스 (000070) 56,100 2400 4.47 55,200 56,100 54,500 14,379 794,967,000
삼양홀딩스우 (000075) 56,000 2500 4.67 54,600 56,000 54,600 48 2,637,000
하이트진로 (000080) 19,390 650 3.47 19,080 19,390 18,910 207,678 3,985,223,270
하이트진로2우B (000087) 15,120 60 .4 15,290 15,290 15,090 427 6,456,060
유한양행 (000100) 108,200 6400 6.29 105,300 108,200 105,200 475,818 50,925,735,000
유한양행우 (000105) 98,900 6400 6.92 96,700 99,500 95,200 7,051 690,738,900
CJ대한통운 (000120) 82,200 900 1.11 82,300 83,600 81,400 80,871 6,666,954,700
하이트진로홀딩스 (000140) 8,250 50 .61 8,250 8,300 8,190 38,647 318,218,965
하이트진로홀딩스우 (000145) 10,140 -20 -.2 10,160 10,160 10,140 340 3,454,300
두산 (000150) 281,500 33000 13.28 289,000 290,500 269,000 385,134 104,629,878,500
두산우 (000155) 132,400 12200 10.15 135,100 135,100 129,000 18,282 2,421,455,350
두산2우B (000157) 118,100 9100 8.35 119,900 120,100 115,100 2,808 331,039,600
성창기업지주 (000180) 1,192 12 1.02 1,195 1,201 1,176 81,361 96,281,306
DL (000210) 30,050 1900 6.75 29,250 30,100 29,050 82,741 2,455,398,700
DL우 (000215) 18,990 400 2.15 19,300 19,340 18,530 512 9,582,720
유유제약 (000220) 4,245 135 3.28 4,155 4,260 4,155 57,989 244,789,034
유유제약1우 (000225) 4,790 90 1.91 4,700 4,800 4,700 29,316 115,372,290
유유제약2우B (000227) 9,460 60 .64 9,600 9,600 9,390 2,494 23,593,910
일동홀딩스 (000230) 6,090 110 1.84 6,030 6,250 6,020 11,498 69,743,380
한국앤컴퍼니 (000240) 14,070 470 3.46 14,140 14,230 13,780 197,158 2,755,311,450
기아 (000270) 88,200 4400 5.25 89,700 89,800 87,000 1,374,506 121,020,771,050
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,430 170 1.28 13,320 13,670 13,320 18,408 248,274,850
노루홀딩스우 (000325) 28,200 50 .18 28,300 28,300 28,200 66 1,867,400
한화손해보험 (000370) 3,800 135 3.68 3,805 3,825 3,750 100,147 379,169,406
삼화페인트 (000390) 5,710 330 6.13 5,550 5,710 5,490 30,448 169,971,170
롯데손해보험 (000400) 1,613 45 2.87 1,568 1,618 1,540 445,649 705,429,879
대원강업 (000430) 3,435 75 2.23 3,390 3,445 3,340 72,403 244,958,276
CR홀딩스 (000480) 4,875 165 3.5 4,950 4,950 4,790 23,490 113,923,357
대동 (000490) 9,740 420 4.51 9,930 9,930 9,560 179,935 1,743,418,660
가온전선 (000500) 38,550 3300 9.36 38,450 39,150 37,250 63,340 2,424,168,250
삼일제약 (000520) 10,950 1150 11.73 10,310 11,070 10,300 189,182 2,024,714,780
흥국화재 (000540) 3,305 65 2.01 3,200 3,515 3,160 735,743 2,471,158,364
흥국화재우 (000545) 11,770 2710 29.91 9,060 11,770 8,400 827,939 9,391,014,520
CS홀딩스 (000590) 70,700 500 .71 70,900 71,000 68,500 1,800 125,875,100
동아쏘시오홀딩스 (000640) 98,200 200 .2 99,200 99,200 95,400 30,505 2,953,820,500
천일고속 (000650) 38,750 500 1.31 38,450 40,850 37,950 392 15,472,300
SK하이닉스 (000660) 183,200 18200 11.03 189,700 189,900 180,000 7,836,984 1,441,489,112,800
영풍 (000670) 360,000 13000 3.75 360,000 364,000 353,500 1,415 507,789,750
LS네트웍스 (000680) 3,235 215 7.12 3,120 3,350 3,120 1,274,218 4,106,508,095
유수홀딩스 (000700) 5,270 100 1.93 5,280 5,300 5,210 22,404 117,509,790
현대건설 (000720) 37,800 1950 5.44 36,550 37,800 36,000 1,194,220 44,459,463,425
현대건설우 (000725) 46,950 1050 2.29 46,500 47,700 46,500 1,455 68,650,750
이화산업 (000760) 10,110 460 4.77 9,770 10,170 9,770 199 1,996,900
삼성화재 (000810) 352,000 24500 7.48 340,000 352,000 336,000 68,775 23,875,171,000
삼성화재우 (000815) 266,000 8500 3.3 265,000 266,500 263,500 7,294 1,935,345,750
화천기공 (000850) 27,600 1000 3.76 26,800 27,600 26,800 2,809 76,804,400
강남제비스코 (000860) 22,450 1200 5.65 21,550 22,500 21,550 15,947 353,561,800
한화 (000880) 42,000 2350 5.93 42,000 42,150 40,850 785,723 32,886,077,275
한화우 (000885) 40,950 -350 -.85 41,300 41,300 40,550 294 12,000,550
한화3우B (00088K) 18,590 820 4.61 18,350 18,590 18,210 31,883 587,177,715
보해양조 (000890) 482 12 2.55 470 490 467 907,288 436,935,029
유니온 (000910) 6,320 -70 -1.1 6,200 6,740 6,040 5,898,355 37,765,162,540
전방 (000950) 19,530 -60 -.31 20,400 20,400 19,390 2,552 50,306,090
한국주철관 (000970) 6,280 110 1.78 6,210 6,310 6,170 32,339 201,823,820
DB하이텍 (000990) 39,650 2900 7.89 39,900 39,900 39,050 168,542 6,674,639,750
페이퍼코리아 (001020) 800 12 1.52 781 856 777 450,649 365,953,998
CJ (001040) 121,100 4200 3.59 121,400 122,700 118,800 193,467 23,347,961,350
CJ우 (001045) 64,300 2500 4.05 63,000 64,500 62,400 1,036 65,905,200
CJ4우(전환) (00104K) 93,000 3700 4.14 93,700 94,300 90,500 7,763 723,487,750
JW중외제약 (001060) 20,750 700 3.49 20,500 20,950 20,400 42,084 870,301,350
JW중외제약우 (001065) 27,400 200 .74 27,400 27,400 27,400 2 54,800
JW중외제약2우B (001067) 60,600 -200 -.33 59,600 60,600 59,600 35 2,103,000
대한방직 (001070) 5,110 60 1.19 5,100 5,170 5,020 4,488 22,868,000
만호제강 (001080) 26,250 0 0 26,250 26,700 26,250 745 19,687,400
LX인터내셔널 (001120) 25,100 950 3.93 24,800 25,100 24,350 163,782 4,052,029,225
대한제분 (001130) 127,800 2600 2.08 127,500 128,000 126,200 654 83,032,150
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,305 130 5.98 2,275 2,320 2,220 601,764 1,365,137,221
금호전기 (001210) 814 -1 -.12 845 845 761 336,914 268,989,954
동국홀딩스 (001230) 6,730 250 3.86 6,640 6,740 6,550 21,258 141,854,820
GS글로벌 (001250) 2,570 90 3.63 2,565 2,595 2,525 1,273,388 3,250,994,203
남광토건 (001260) 8,080 380 4.94 7,850 8,100 7,850 31,407 251,114,455
부국증권 (001270) 25,500 650 2.62 25,250 25,700 24,750 14,066 353,530,100
부국증권우 (001275) 20,750 500 2.47 20,350 20,750 20,350 537 11,074,700
상상인증권 (001290) 410 13 3.27 399 410 399 26,801 10,843,598
백광산업 (001340) 5,810 520 9.83 5,630 5,850 5,480 161,941 917,480,020
삼성제약 (001360) 1,451 51 3.64 1,438 1,462 1,423 215,772 310,006,526
SG글로벌 (001380) 2,145 45 2.14 2,170 2,195 2,100 826,733 1,773,482,788
KG케미칼 (001390) 3,640 150 4.3 3,565 3,650 3,540 125,222 450,047,980
태원물산 (001420) 3,550 -40 -1.11 3,640 3,680 3,550 1,989 7,116,665
세아베스틸지주 (001430) 15,640 440 2.89 15,850 15,870 15,200 123,745 1,908,906,145
대한전선 (001440) 11,010 910 9.01 10,720 11,010 10,550 980,682 10,592,802,070
현대해상 (001450) 20,550 590 2.96 20,600 20,850 20,250 334,642 6,893,168,600
BYC (001460) 27,150 550 2.07 26,800 27,500 26,800 1,718 46,715,850
BYC우 (001465) 12,440 90 .73 12,350 12,470 12,310 6,346 78,419,800
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,440 190 3.62 5,370 5,470 5,370 200,387 1,087,977,820
SK증권 (001510) 450 24 5.63 434 450 434 1,050,231 465,198,063
SK증권우 (001515) 1,704 40 2.4 1,707 1,707 1,672 2,325 3,944,550
동양 (001520) 535 17 3.28 525 538 522 321,757 171,147,200
동양우 (001525) 3,715 -380 -9.28 3,700 3,760 3,690 16,559 61,483,465
동양2우B (001527) 7,570 -220 -2.82 7,780 7,780 7,500 3,328 25,379,680
DI동일 (001530) 41,350 1000 2.48 41,500 42,500 39,850 45,027 1,835,036,600
조비 (001550) 10,560 400 3.94 10,330 10,580 10,330 29,664 310,551,490
제일연마 (001560) 8,950 580 6.93 8,580 8,980 8,480 21,784 186,878,180
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 493 4 .82 500 506 490 74,894 37,178,401
종근당홀딩스 (001630) 42,000 850 2.07 42,050 42,350 41,600 3,789 158,925,475
대상 (001680) 22,050 900 4.26 21,850 22,100 21,500 125,925 2,749,724,950
대상우 (001685) 16,410 280 1.74 16,460 16,630 16,360 5,447 89,567,205
신영증권 (001720) 76,300 2900 3.95 74,500 76,500 73,800 3,011 226,389,850
SK네트웍스 (001740) 4,005 150 3.89 3,950 4,010 3,925 389,620 1,549,385,915
한양증권 (001750) 11,890 420 3.66 11,740 11,910 11,560 11,264 133,018,970
한양증권우 (001755) 12,510 240 1.96 12,300 12,600 12,300 1,780 22,130,720
SHD (001770) 15,000 30 .2 14,960 15,010 14,820 1,752 26,195,275
알루코 (001780) 2,000 111 5.88 1,977 2,005 1,940 485,605 962,852,758
대한제당 (001790) 2,975 205 7.4 2,830 3,110 2,810 3,862,167 11,579,264,000
대한제당우 (001795) 2,410 80 3.43 2,355 2,550 2,285 527,530 1,298,240,211
오리온홀딩스 (001800) 16,200 160 1 16,430 16,430 15,800 122,099 1,967,896,835
삼화콘덴서 (001820) 23,150 1400 6.44 23,000 23,250 22,700 27,511 632,888,600
KISCO홀딩스 (001940) 19,180 400 2.13 18,840 19,180 18,840 6,594 125,709,000
코오롱 (002020) 22,950 1750 8.25 22,200 23,000 21,650 83,764 1,870,028,800
코오롱우 (002025) 13,990 470 3.48 13,700 14,050 13,610 1,596 22,222,945
아세아 (002030) 269,000 7500 2.87 263,000 269,000 260,000 1,595 420,836,500
비비안 (002070) 1,099 1 .09 1,098 1,143 1,080 789,683 876,976,033
경농 (002100) 8,740 230 2.7 8,700 8,750 8,620 26,118 227,458,790
고려산업 (002140) 2,815 85 3.11 2,770 2,820 2,735 321,184 895,347,218
도화엔지니어링 (002150) 6,430 190 3.04 6,390 6,450 6,300 20,572 131,675,540
삼양통상 (002170) 47,500 2000 4.4 45,800 47,500 45,550 5,884 270,411,450
한국수출포장 (002200) 2,615 5 .19 2,620 2,640 2,590 63,453 165,947,270
동성제약 (002210) 3,810 20 .53 3,805 3,845 3,790 28,089 106,899,295
한일철강 (002220) 1,811 41 2.32 1,780 1,823 1,775 5,799 10,488,074
고려제강 (002240) 16,940 630 3.86 16,500 17,020 16,500 8,526 143,150,205
아세아제지 (002310) 6,930 350 5.32 6,710 6,930 6,570 197,447 1,331,872,210
한진 (002320) 18,430 430 2.39 18,600 18,600 18,200 7,550 138,753,510
넥센타이어 (002350) 5,190 230 4.64 5,170 5,200 5,060 109,559 560,913,310
넥센타이어1우B (002355) 2,630 90 3.54 2,580 2,660 2,545 54,081 140,337,525
SH에너지화학 (002360) 441 9 2.08 440 443 430 160,777 70,434,430
KCC (002380) 244,500 13000 5.62 244,500 245,000 237,500 15,317 3,723,600,000
한독 (002390) 11,050 250 2.31 11,010 11,250 10,900 5,095 56,168,780
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,935 0 0 4,985 5,010 4,860 9,430 46,909,200
삼익악기 (002450) 1,282 57 4.65 1,238 1,282 1,210 989,622 1,243,414,454
HS화성 (002460) 9,460 180 1.94 9,470 9,620 9,310 20,058 189,075,350
조흥 (002600) 152,000 700 .46 151,900 154,200 150,000 63 9,552,800
제일파마홀딩스 (002620) 7,520 300 4.16 7,370 7,520 7,330 7,360 54,595,710
오리엔트바이오 (002630) 2,070 -60 -2.82 2,145 2,175 1,990 16,713,560 34,773,157,035
동일제강 (002690) 1,224 44 3.73 1,220 1,226 1,198 8,582 10,430,060
신일전자 (002700) 1,487 48 3.34 1,454 1,489 1,454 357,494 527,744,189
TCC스틸 (002710) 20,850 2440 13.25 19,630 20,850 19,380 179,920 3,609,104,990
국제약품 (002720) 4,665 165 3.67 4,600 4,980 4,510 1,043,407 4,931,499,966
보락 (002760) 1,030 39 3.94 1,009 1,130 1,003 2,672,435 2,864,780,666
진흥기업 (002780) 780 20 2.63 774 787 767 439,057 341,218,327
진흥기업우B (002785) 3,125 -25 -.79 3,270 3,270 3,105 4,487 14,073,190
진흥기업2우B (002787) 10,050 30 .3 10,090 10,090 9,900 65 652,900
아모레G (002790) 20,100 1170 6.18 19,730 20,100 19,550 190,134 3,776,290,135
아모레G우 (002795) 8,670 310 3.71 8,500 8,680 8,470 11,962 102,311,900
아모레G3우(전환) (00279K) 17,020 650 3.97 16,500 17,050 16,500 5,512 93,415,090
삼영무역 (002810) 12,980 180 1.41 12,830 13,000 12,830 8,085 104,580,520
SUN&L (002820) 2,970 105 3.66 2,895 2,985 2,860 5,795 16,837,620
미원상사 (002840) 176,600 6100 3.58 170,700 179,400 170,700 2,135 376,093,700
신풍 (002870) 1,197 31 2.66 1,198 1,250 1,173 173,006 208,036,501
대유에이텍 (002880) 963 -19 -1.93 993 1,028 953 221,039 215,376,550
TYM (002900) 4,230 250 6.28 4,120 4,230 4,080 99,265 411,942,375
유성기업 (002920) 1,839 0 0 1,858 1,858 1,828 72,812 133,688,370
한국쉘석유 (002960) 332,000 0 0 335,500 335,500 330,000 1,248 414,023,000
금호건설 (002990) 2,565 135 5.56 2,485 2,585 2,475 58,305 148,088,760
금호건설우 (002995) 10,700 10 .09 10,690 10,980 10,690 1,038 11,244,750
부광약품 (003000) 3,760 180 5.03 3,640 3,775 3,640 106,910 397,770,783
혜인 (003010) 4,840 125 2.65 4,790 4,840 4,770 67,295 323,494,065
세아제강지주 (003030) 228,500 9500 4.34 222,500 234,000 218,000 17,185 3,870,587,500
에이프로젠바이오로직스 (003060) 684 31 4.75 658 689 658 273,864 185,156,868
코오롱글로벌 (003070) 8,190 190 2.38 8,210 8,590 8,130 10,759 88,957,335
코오롱글로벌우 (003075) 14,250 340 2.44 14,120 14,280 14,070 1,222 17,318,980
성보화학 (003080) 2,460 20 .82 2,440 2,460 2,435 12,964 31,770,360
대웅 (003090) 18,890 1120 6.3 18,110 19,020 18,110 28,771 538,362,400
일성아이에스 (003120) 15,180 370 2.5 14,890 15,200 14,880 6,883 103,369,495
디아이 (003160) 13,600 1190 9.59 13,940 13,940 13,000 514,450 6,993,965,940
일신방직 (003200) 7,990 240 3.1 7,830 8,010 7,780 43,358 339,757,785
대원제약 (003220) 13,170 630 5.02 12,850 13,200 12,810 33,933 442,540,850
삼양식품 (003230) 880,000 86000 10.83 855,000 881,000 843,000 81,807 71,154,662,000
태광산업 (003240) 661,000 21000 3.28 648,000 673,000 646,000 627 413,701,000
흥아해운 (003280) 1,527 107 7.54 1,486 1,528 1,473 1,138,807 1,710,107,476
한일홀딩스 (003300) 13,840 100 .73 13,900 13,900 13,670 4,161 57,327,870
한국화장품제조 (003350) 52,500 2500 5 52,400 52,800 51,600 32,105 1,680,179,150
유화증권 (003460) 2,300 25 1.1 2,275 2,320 2,120 42,770 96,226,595
유화증권우 (003465) 2,320 -15 -.64 2,335 2,340 2,320 184 427,940
유안타증권 (003470) 2,595 95 3.8 2,565 2,610 2,550 134,790 347,583,522
유안타증권우 (003475) 2,745 25 .92 2,750 2,780 2,725 38,054 104,497,187
한진중공업홀딩스 (003480) 3,710 90 2.49 3,620 3,710 3,580 43,331 158,202,332
대한항공 (003490) 21,400 1250 6.2 20,950 21,400 20,450 1,598,163 33,572,020,850
대한항공우 (003495) 20,950 950 4.75 20,250 21,200 20,250 2,460 51,309,600
영진약품 (003520) 1,914 64 3.46 1,871 1,919 1,871 169,339 322,142,978
한화투자증권 (003530) 3,100 150 5.08 3,100 3,125 3,070 392,591 1,215,365,815
한화투자증권우 (003535) 5,390 190 3.65 5,350 5,420 5,340 5,047 27,172,080
대신증권 (003540) 16,120 450 2.87 16,140 16,150 15,820 47,308 758,920,695
대신증권우 (003545) 15,470 340 2.25 15,290 15,510 15,220 64,943 1,000,331,205
대신증권2우B (003547) 14,790 400 2.78 14,460 14,790 14,420 105,601 1,552,663,995
LG (003550) 60,900 2400 4.1 60,500 61,100 59,800 434,751 26,378,316,650
LG우 (003555) 53,900 2700 5.27 53,000 53,900 52,300 5,851 311,367,750
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 30,150 1900 6.73 30,300 30,500 29,000 64,506 1,930,082,850
HLB글로벌 (003580) 3,010 130 4.51 3,030 3,030 2,905 48,991 145,640,795
방림 (003610) 3,640 50 1.39 3,610 3,740 3,555 111,031 408,013,681
KG모빌리티 (003620) 3,260 0 0 0 0 0 0 0
미창석유 (003650) 102,100 900 .89 101,300 102,600 100,200 1,882 191,346,750
포스코퓨처엠 (003670) 137,600 16100 13.25 130,500 137,600 126,100 784,742 104,794,193,100
한성기업 (003680) 4,890 105 2.19 4,900 4,940 4,850 27,423 133,889,435
코리안리 (003690) 7,640 280 3.8 7,520 7,670 7,500 170,920 1,295,282,140
삼영 (003720) 3,855 230 6.34 3,800 3,860 3,745 76,999 293,577,099
진양산업 (003780) 9,040 -180 -1.95 9,300 9,320 8,640 853,199 7,724,499,105
대한화섬 (003830) 107,500 1900 1.8 106,400 110,800 106,400 899 96,858,500
보령 (003850) 8,220 470 6.06 8,060 8,220 7,990 78,866 641,333,335
남양유업 (003920) 69,700 300 .43 69,200 70,900 69,200 10,494 731,023,150
남양유업우 (003925) 34,650 2150 6.62 33,000 35,050 33,000 4,892 167,385,925
사조대림 (003960) 36,500 1850 5.34 35,500 36,550 35,350 15,606 561,583,475
롯데정밀화학 (004000) 32,200 1500 4.89 31,950 32,450 31,500 113,945 3,655,193,300
현대제철 (004020) 23,050 1350 6.22 23,000 23,200 22,500 663,817 15,237,603,425
SG세계물산 (004060) 316 7 2.27 314 317 313 267,922 84,517,710
신흥 (004080) 14,700 0 0 14,960 15,070 14,610 486 7,165,100
한국석유 (004090) 11,890 990 9.08 11,600 11,890 11,410 89,265 1,041,715,130
태양금속 (004100) 4,175 -75 -1.76 4,250 4,625 3,995 4,737,170 20,621,955,141
태양금속우 (004105) 6,600 -450 -6.38 6,830 7,200 6,600 141,677 982,476,350
동방 (004140) 2,285 95 4.34 2,215 2,355 2,160 3,582,792 8,161,152,019
한솔홀딩스 (004150) 2,350 55 2.4 2,350 2,350 2,320 30,262 70,607,455
신세계 (004170) 146,100 6900 4.96 142,200 147,000 139,200 51,163 7,361,805,700
NPC (004250) 3,920 85 2.22 3,855 3,990 3,855 14,346 55,926,188
NPC우 (004255) 2,370 35 1.5 2,395 2,395 2,335 14,908 34,998,660
남성 (004270) 1,030 36 3.62 1,005 1,045 1,005 61,502 62,760,129
현대약품 (004310) 3,125 125 4.17 3,200 3,200 3,080 31,351 97,842,831
세방 (004360) 10,950 380 3.6 11,030 11,030 10,740 14,435 157,058,340
세방우 (004365) 7,410 210 2.92 7,200 7,440 7,200 4,378 32,172,540
농심 (004370) 385,500 12000 3.21 385,500 387,500 375,500 25,736 9,785,328,000
삼익THK (004380) 9,380 860 10.09 9,090 9,400 9,040 52,696 482,894,360
서울식품 (004410) 142 3 2.16 141 142 140 1,271,145 179,248,422
서울식품우 (004415) 1,188 13 1.11 1,195 1,195 1,185 2,035 2,416,618
송원산업 (004430) 11,240 720 6.84 10,850 11,370 10,810 30,077 335,096,920
삼일씨엔에스 (004440) 3,840 85 2.26 3,755 3,885 3,755 21,966 83,707,895
삼화왕관 (004450) 30,200 350 1.17 30,150 30,400 30,050 1,758 53,146,850
세방전지 (004490) 64,300 3600 5.93 63,600 64,300 62,600 35,494 2,257,841,500
깨끗한나라 (004540) 2,670 25 .95 2,590 2,720 2,545 529,520 1,405,675,243
깨끗한나라우 (004545) 14,360 -80 -.55 14,900 14,900 14,040 4,816 68,255,950
현대비앤지스틸 (004560) 10,800 470 4.55 10,750 10,850 10,620 60,812 653,703,415
삼천리 (004690) 86,700 2000 2.36 86,300 87,100 85,800 6,909 596,866,400
조광피혁 (004700) 51,700 500 .98 51,200 51,700 51,100 1,687 86,849,150
한솔테크닉스 (004710) 3,830 185 5.08 3,745 3,855 3,745 72,297 274,637,652
팜젠사이언스 (004720) 3,920 195 5.23 3,740 3,935 3,740 37,380 145,279,345
써니전자 (004770) 2,640 -110 -4 2,745 2,840 2,630 6,143,119 16,768,835,806
효성 (004800) 47,550 2000 4.39 46,600 47,850 46,400 9,664 455,880,000
덕성 (004830) 7,020 170 2.48 6,990 7,170 6,960 504,827 3,559,006,020
덕성우 (004835) 10,470 -220 -2.06 11,130 11,140 10,450 23,115 250,015,980
DRB동일 (004840) 4,130 0 0 4,195 4,195 4,090 16,882 69,597,339
티웨이홀딩스 (004870) 668 34 5.36 643 668 643 264,759 173,503,351
동일산업 (004890) 39,450 -100 -.25 39,550 40,000 39,350 3,455 136,472,350
조광페인트 (004910) 5,570 410 7.95 5,330 5,590 5,310 28,550 155,927,240
씨아이테크 (004920) 1,057 17 1.63 1,041 1,080 1,040 14,562 15,214,575
한신공영 (004960) 6,380 160 2.57 6,270 6,500 6,270 19,280 123,204,120
신라교역 (004970) 8,710 130 1.52 8,610 8,730 8,590 7,337 63,667,150
성신양회 (004980) 8,220 0 0 8,200 8,530 7,830 539,300 4,443,992,735
성신양회우 (004985) 12,970 680 5.53 13,900 13,900 11,730 188,920 2,460,576,750
롯데지주 (004990) 20,900 700 3.47 20,700 20,950 20,450 67,685 1,404,584,075
롯데지주우 (00499K) 24,700 350 1.44 24,350 24,700 24,300 155 3,796,250
휴스틸 (005010) 5,250 140 2.74 5,290 5,330 5,020 2,473,651 12,812,477,065
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 37,450 4250 12.8 35,550 37,500 35,100 275,820 9,990,801,400
SGC에너지 (005090) 21,550 750 3.61 21,650 22,700 20,950 83,780 1,822,493,375
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 90,000 1400 1.58 92,000 92,300 88,800 65,537 5,887,605,600
녹십자홀딩스 (005250) 12,640 560 4.64 12,240 12,640 12,240 88,073 1,102,000,085
녹십자홀딩스2우 (005257) 18,620 120 .65 18,740 18,740 18,590 330 6,142,600
롯데칠성 (005300) 105,200 3300 3.24 103,800 105,200 103,300 12,834 1,339,969,700
롯데칠성우 (005305) 61,300 900 1.49 61,000 61,700 60,400 1,194 72,729,400
온타이드 (005320) 419 10 2.44 410 424 409 36,910 15,369,820
모나미 (005360) 2,000 25 1.27 2,040 2,040 1,977 28,850 57,739,760
현대차 (005380) 187,000 9000 5.06 191,700 192,900 186,500 1,426,032 269,878,848,800
현대차우 (005385) 138,800 5900 4.44 140,000 142,000 138,300 93,987 13,142,793,450
현대차2우B (005387) 139,800 5000 3.71 142,500 143,400 139,800 119,830 16,960,242,100
현대차3우B (005389) 139,300 6200 4.66 139,400 142,200 139,200 9,024 1,262,903,200
신성통상 (005390) 2,090 60 2.96 2,060 2,095 2,035 99,364 204,372,674
코스모화학 (005420) 15,000 1930 14.77 14,050 15,000 13,710 212,282 3,047,158,385
한국공항 (005430) 45,800 1700 3.85 45,100 46,000 45,100 4,759 217,769,150
현대지에프홀딩스 (005440) 5,180 290 5.93 4,990 5,200 4,985 65,575 333,073,150
POSCO홀딩스 (005490) 261,000 11500 4.61 264,000 264,000 255,500 638,992 166,177,223,000
삼진제약 (005500) 17,280 580 3.47 16,990 17,300 16,940 12,019 205,065,860
SPC삼립 (005610) 64,000 3100 5.09 63,100 64,800 61,300 64,642 4,114,689,700
삼영전자 (005680) 10,070 130 1.31 9,960 10,120 9,960 6,800 68,570,010
파미셀 (005690) 9,180 740 8.77 9,200 9,330 9,060 752,932 6,906,847,350
넥센 (005720) 4,505 65 1.46 4,515 4,520 4,445 38,743 173,410,425
넥센우 (005725) 3,180 55 1.76 3,185 3,185 3,135 47 148,120
크라운해태홀딩스 (005740) 5,680 310 5.77 5,450 5,780 5,440 134,513 758,321,990
크라운해태홀딩스우 (005745) 9,890 2280 29.96 7,750 9,890 7,750 76,300 724,371,650
대림B&Co (005750) 3,975 180 4.74 3,895 3,995 3,895 9,648 38,250,429
신영와코루 (005800) 10,010 320 3.3 9,980 10,010 9,710 7,061 69,863,820
풍산홀딩스 (005810) 26,250 1100 4.37 25,950 26,500 25,700 32,343 846,602,125
원림 (005820) 13,380 420 3.24 13,040 13,460 12,920 1,302 17,416,260
DB손해보험 (005830) 83,300 4400 5.58 82,000 83,500 81,200 218,493 18,092,414,900
에스엘 (005850) 31,550 1050 3.44 32,900 32,900 31,300 179,154 5,712,267,250
휴니드 (005870) 7,870 490 6.64 7,690 7,990 7,570 411,388 3,179,616,145
대한해운 (005880) 1,472 94 6.82 1,435 1,473 1,420 1,866,589 2,707,790,355
삼성전자 (005930) 56,400 3400 6.42 56,600 56,700 55,000 22,948,172 1,287,044,405,375
삼성전자우 (005935) 46,800 2500 5.64 46,850 47,100 46,200 2,257,669 105,256,329,100
NH투자증권 (005940) 12,830 630 5.16 12,650 12,840 12,620 727,869 9,301,682,610
NH투자증권우 (005945) 12,290 420 3.54 12,330 12,330 12,130 78,561 962,512,535
이수화학 (005950) 5,290 315 6.33 5,240 5,330 5,180 38,742 204,197,335
동부건설 (005960) 3,505 65 1.89 3,570 3,570 3,475 9,681 33,938,535
동부건설우 (005965) 17,500 400 2.34 17,110 17,800 17,110 201 3,518,480
동원산업 (006040) 35,200 1300 3.83 34,350 35,200 34,050 17,343 605,059,450
화승인더 (006060) 4,680 70 1.52 4,780 4,785 4,620 121,324 567,102,310
사조오양 (006090) 8,310 -10 -.12 8,480 8,500 8,130 48,779 407,357,260
삼아알미늄 (006110) 23,900 3200 15.46 21,800 23,900 21,800 54,365 1,237,915,450
SK디스커버리 (006120) 39,200 1200 3.16 38,400 39,700 38,350 15,638 611,539,500
SK디스커버리우 (006125) 32,350 250 .78 32,300 32,750 31,900 12,187 392,700,375
한국전자홀딩스 (006200) 650 20 3.17 634 658 634 25,540 16,398,945
제주은행 (006220) 7,170 170 2.43 7,170 7,220 7,100 75,472 541,340,790
LS (006260) 106,400 9900 10.26 102,900 107,000 102,100 226,197 23,838,018,500
녹십자 (006280) 117,200 4400 3.9 117,000 118,300 116,300 42,727 5,011,113,900
대원전선 (006340) 2,645 315 13.52 2,460 2,890 2,415 14,205,597 38,614,465,013
대원전선우 (006345) 3,570 335 10.36 3,435 3,982 3,250 475,622 1,767,806,149
GS건설 (006360) 16,160 820 5.35 16,010 16,260 15,800 383,645 6,181,364,635
대구백화점 (006370) 8,310 290 3.62 8,100 8,340 8,060 61,689 508,083,280
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,480 430 3.06 15,300 15,300 14,200 16,911 245,434,520
삼성SDI (006400) 177,200 9100 5.41 177,900 178,300 172,800 492,598 86,736,997,500
삼성SDI우 (006405) 103,600 7800 8.14 100,000 103,600 97,400 5,908 588,085,550
인스코비 (006490) 1,365 53 4.04 1,324 1,367 1,324 341,555 462,161,093
대림통상 (006570) 2,460 -25 -1.01 2,470 2,470 2,440 3,269 8,017,663
대한유화 (006650) 87,200 11000 14.44 80,300 87,900 78,700 66,375 5,518,426,150
삼성공조 (006660) 14,270 600 4.39 14,490 14,500 14,010 340,977 4,854,419,450
영풍제지 (006740) 902 29 3.32 879 908 879 115,101 103,373,782
미래에셋증권 (006800) 9,260 760 8.94 8,900 9,260 8,810 1,233,897 11,241,097,450
미래에셋증권우 (006805) 4,385 235 5.66 4,215 4,385 4,215 35,711 152,969,880
미래에셋증권2우B (00680K) 4,035 205 5.35 3,900 4,055 3,900 137,610 550,988,532
AK홀딩스 (006840) 10,200 370 3.76 10,010 10,270 9,900 4,397 44,583,410
신송홀딩스 (006880) 7,440 80 1.09 7,360 7,600 7,320 664,254 4,954,772,005
태경케미컬 (006890) 11,660 290 2.55 11,400 11,700 11,350 29,694 339,451,245
우성 (006980) 15,830 570 3.74 15,420 15,980 15,260 1,304 20,269,730
GS리테일 (007070) 14,210 280 2.01 14,160 14,230 13,880 276,698 3,880,450,200
일신석재 (007110) 2,300 135 6.24 2,210 2,395 2,175 10,096,953 23,251,659,129
미래아이앤지 (007120) 890 20 2.3 870 920 870 295,068 265,125,160
사조산업 (007160) 33,000 1100 3.45 32,700 33,100 32,450 4,933 161,908,350
벽산 (007210) 2,215 45 2.07 2,185 2,230 2,170 166,242 366,219,056
한국특강 (007280) 1,829 19 1.05 1,811 1,847 1,811 155,506 283,770,294
오뚜기 (007310) 395,000 13000 3.4 389,500 395,000 386,500 2,975 1,165,793,500
DN오토모티브 (007340) 19,850 1200 6.43 19,700 19,860 19,030 67,861 1,330,217,470
에이프로젠 (007460) 691 33 5.02 684 711 675 1,458,949 1,006,237,588
샘표 (007540) 42,800 950 2.27 42,200 42,950 41,850 8,524 361,182,925
일양약품 (007570) 10,060 480 5.01 9,980 10,100 9,870 42,732 427,127,770
일양약품우 (007575) 10,100 200 2.02 10,020 10,100 10,020 2,029 20,417,030
동방아그로 (007590) 5,980 60 1.01 5,960 6,000 5,950 5,497 32,823,975
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 32,850 3750 12.89 33,350 33,500 32,100 1,576,719 51,910,794,975
국도화학 (007690) 29,400 1500 5.38 28,650 29,500 28,450 4,847 141,491,000
F&F홀딩스 (007700) 11,610 420 3.75 11,500 11,620 11,310 5,102 58,596,510
코리아써키트 (007810) 9,640 660 7.35 9,800 9,800 9,400 79,351 759,136,340
코리아써우 (007815) 5,670 320 5.98 5,600 6,050 5,510 1,040 6,014,860
코리아써키트2우B (00781K) 5,250 -70 -1.32 5,320 5,320 5,220 99 519,700
서연 (007860) 6,780 370 5.77 6,730 6,820 6,580 168,198 1,126,599,355
TP (007980) 1,391 42 3.11 1,379 1,391 1,350 188,451 260,546,351
사조동아원 (008040) 1,048 45 4.49 1,017 1,049 1,017 1,096,302 1,139,901,425
대덕 (008060) 7,430 170 2.34 7,320 7,450 7,250 245,248 1,806,117,580
대덕1우 (00806K) 7,310 280 3.98 7,100 7,330 7,100 1,330 9,491,600
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,200 335 6.89 5,030 5,400 5,020 121,794 628,110,740
NI스틸 (008260) 3,235 95 3.03 3,270 3,270 3,180 17,106 55,043,019
남선알미늄 (008350) 1,431 27 1.92 1,404 1,544 1,360 16,865,728 24,850,446,985
남선알미우 (008355) 15,100 110 .73 14,390 15,160 14,390 3,895 57,893,260
문배철강 (008420) 2,385 70 3.02 2,315 2,395 2,180 251,361 584,401,927
서흥 (008490) 12,950 530 4.27 12,420 12,950 12,420 22,818 292,872,395
일정실업 (008500) 10,620 30 .28 10,670 10,860 10,540 3,538 37,581,365
윌비스 (008600) 884 60 7.28 835 932 826 7,329,206 6,466,032,818
아남전자 (008700) 1,397 102 7.88 1,346 1,399 1,341 571,337 782,766,547
율촌화학 (008730) 23,800 2400 11.21 22,700 24,050 22,700 112,781 2,653,103,325
호텔신라 (008770) 39,050 2850 7.87 37,800 39,050 37,250 206,127 7,963,319,000
호텔신라우 (008775) 29,800 450 1.53 30,350 30,500 29,450 4,950 148,314,800
금비 (008870) 54,400 600 1.12 55,400 55,400 52,900 1,434 77,919,100
한미사이언스 (008930) 28,500 1450 5.36 27,400 28,500 26,950 102,526 2,857,316,250
동양철관 (008970) 1,467 106 7.79 1,400 1,584 1,322 250,399,869 366,790,500,589
KCTC (009070) 3,740 210 5.95 3,580 3,770 3,580 95,305 347,737,425
경인전자 (009140) 19,100 10 .05 19,170 19,220 18,900 3,518 67,223,590
삼성전기 (009150) 119,000 9500 8.68 118,800 119,300 116,200 355,878 42,141,758,750
삼성전기우 (009155) 52,800 3600 7.32 52,000 52,900 51,700 8,967 468,527,800
SIMPAC (009160) 3,650 75 2.1 3,705 3,705 3,565 315,161 1,137,103,760
한솔로지스틱스 (009180) 2,070 50 2.48 2,075 2,095 2,040 144,824 299,304,187
대양금속 (009190) 1,371 60 4.58 1,331 1,375 1,316 76,995 103,168,887
무림페이퍼 (009200) 2,080 30 1.46 2,065 2,095 2,060 117,581 244,179,188
한샘 (009240) 38,750 2250 6.16 37,300 38,750 37,300 37,558 1,438,476,750
신원 (009270) 1,430 77 5.69 1,391 1,437 1,382 1,606,059 2,271,937,287
광동제약 (009290) 5,200 80 1.56 5,260 5,260 5,140 44,668 232,329,530
참엔지니어링 (009310) 283 0 0 0 0 0 0 0
아진전자부품 (009320) 1,004 9 .9 1,002 1,019 1,001 22,061 22,163,890
태영건설 (009410) 2,505 110 4.59 2,565 2,570 2,420 212,393 528,734,773
태영건설우 (009415) 4,500 160 3.69 4,600 4,600 4,450 12,767 57,402,225
한올바이오파마 (009420) 26,600 1950 7.91 25,900 26,600 25,550 239,789 6,284,090,250
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 70,500 7500 11.9 67,000 71,800 66,300 114,056 8,023,708,150
한창제지 (009460) 784 19 2.48 765 817 721 1,910,076 1,485,139,451
삼화전기 (009470) 26,250 2450 10.29 25,900 26,400 25,500 48,593 1,261,003,150
HD한국조선해양 (009540) 213,000 17500 8.95 207,000 213,500 203,500 262,869 55,286,950,250
무림P&P (009580) 2,990 145 5.1 2,900 2,990 2,895 194,447 570,414,155
모토닉 (009680) 9,170 240 2.69 9,090 9,170 9,000 42,723 388,564,500
삼정펄프 (009770) 25,300 400 1.61 25,050 25,400 24,950 2,416 60,722,200
플레이그램 (009810) 317 18 6.02 305 318 304 196,341 60,894,564
한화솔루션 (009830) 20,200 930 4.83 20,350 20,400 19,860 1,234,997 24,820,838,680
한화솔루션우 (009835) 17,740 720 4.23 17,860 17,860 17,300 6,205 109,195,550
명신산업 (009900) 7,420 180 2.49 7,700 7,700 7,350 152,996 1,143,123,455
영원무역홀딩스 (009970) 90,000 5300 6.26 86,200 90,400 86,200 17,230 1,531,338,700
한국내화 (010040) 2,215 25 1.14 2,200 2,230 2,185 34,152 75,485,875
OCI홀딩스 (010060) 61,900 2900 4.92 64,000 64,000 60,600 94,215 5,802,382,250
한국무브넥스 (010100) 3,900 135 3.59 3,985 3,985 3,805 262,531 1,018,930,909
LS ELECTRIC (010120) 168,300 19200 12.88 161,800 168,400 159,100 471,505 78,157,527,400
고려아연 (010130) 700,000 47000 7.2 674,000 700,000 666,000 38,375 26,441,277,000
삼성중공업 (010140) 13,950 910 6.98 13,790 13,990 13,540 8,268,063 114,864,610,015
우진아이엔에스 (010400) 2,555 25 .99 2,700 2,700 2,555 7,137 18,599,130
한솔PNS (010420) 1,887 1 .05 1,887 1,888 1,886 261,953 494,258,935
에스엠벡셀 (010580) 1,194 6 .51 1,199 1,199 1,178 51,828 61,524,150
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 123,200 7300 6.3 122,000 124,100 119,700 524,429 64,155,086,650
진양폴리 (010640) 5,870 140 2.44 5,840 6,030 5,490 237,000 1,381,125,515
화천기계 (010660) 3,615 110 3.14 3,660 3,660 3,520 304,873 1,097,808,989
화신 (010690) 7,380 390 5.58 7,410 7,520 7,260 176,312 1,298,350,565
평화홀딩스 (010770) 12,780 370 2.98 12,420 13,620 11,200 2,042,844 25,833,531,160
아이에스동서 (010780) 16,700 720 4.51 16,500 16,850 16,250 24,920 414,224,400
퍼스텍 (010820) 3,335 230 7.41 3,210 3,350 3,170 459,348 1,502,365,927
S-Oil (010950) 52,200 1800 3.57 52,700 52,800 51,600 280,115 14,584,817,150
S-Oil우 (010955) 35,200 1400 4.14 34,800 35,250 34,500 5,514 192,418,075
삼호개발 (010960) 3,005 45 1.52 2,985 3,050 2,980 22,838 68,740,573
진원생명과학 (011000) 1,983 93 4.92 1,910 1,985 1,910 219,974 430,276,202
LG이노텍 (011070) 134,800 12800 10.49 137,400 139,700 133,000 306,317 41,551,195,950
에넥스 (011090) 947 5 .53 942 985 893 2,208,425 2,091,621,796
CJ씨푸드 (011150) 3,195 205 6.86 3,080 3,225 3,070 947,731 2,978,968,224
CJ씨푸드1우 (011155) 19,000 900 4.97 18,060 19,200 18,060 8,331 157,367,640
롯데케미칼 (011170) 57,800 3400 6.25 57,200 58,000 56,300 215,326 12,402,734,200
HMM (011200) 19,110 1420 8.03 18,900 19,170 18,590 1,965,062 37,252,303,020
현대위아 (011210) 40,600 900 2.27 42,000 42,050 40,600 122,477 5,036,844,500
삼화전자 (011230) 3,865 100 2.66 3,905 3,950 3,700 158,403 601,214,076
태림포장 (011280) 2,045 99 5.09 2,020 2,050 1,984 85,703 173,024,462
성안머티리얼스 (011300) 544 8 1.49 558 566 535 362,709 199,871,190
유니켐 (011330) 1,421 40 2.9 1,440 1,440 1,381 78,612 111,169,970
부산산업 (011390) 80,300 3300 4.29 78,100 80,900 77,700 20,815 1,656,279,550
갤럭시아에스엠 (011420) 2,160 85 4.1 2,085 2,160 2,080 864,536 1,834,482,063
한농화성 (011500) 14,560 1200 8.98 14,120 14,640 14,070 101,281 1,449,555,490
와이투솔루션 (011690) 2,120 207 10.82 1,990 2,120 1,989 168,757 348,640,954
한신기계 (011700) 2,545 155 6.49 2,555 2,555 2,485 93,443 235,672,752
현대코퍼레이션 (011760) 20,550 1610 8.5 19,960 20,550 19,740 51,950 1,043,947,270
금호석유 (011780) 111,200 6800 6.51 107,600 111,200 106,800 103,308 11,367,597,150
금호석유우 (011785) 50,700 2650 5.52 49,400 50,900 49,000 3,796 190,293,900
SKC (011790) 97,100 8400 9.47 96,100 97,300 93,200 373,503 35,859,439,100
STX (011810) 3,340 205 6.54 3,220 3,340 3,220 56,055 184,396,222
신성이엔지 (011930) 1,160 63 5.74 1,146 1,165 1,127 701,070 804,823,635
DB (012030) 1,194 64 5.66 1,171 1,200 1,170 153,406 181,641,474
영흥 (012160) 375 11 3.02 366 383 366 76,619 28,749,706
아센디오 (012170) 4,725 175 3.85 4,715 4,880 4,555 151,298 708,839,067
계양전기 (012200) 1,363 62 4.77 1,350 1,374 1,330 76,783 103,724,787
계양전기우 (012205) 3,265 -150 -4.39 3,415 3,415 3,265 2,506 8,217,950
영화금속 (012280) 882 11 1.26 853 895 853 163,005 143,125,260
경동인베스트 (012320) 56,800 2900 5.38 55,500 57,800 55,500 8,165 462,621,450
현대모비스 (012330) 243,500 8500 3.62 247,500 249,000 241,500 192,769 47,031,792,750
한화에어로스페이스 (012450) 740,000 49000 7.09 727,000 740,000 707,000 410,554 299,795,966,500
더존비즈온 (012510) 55,700 5200 10.3 53,900 56,300 52,200 251,488 13,793,851,300
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,985 180 6.42 2,820 3,450 2,820 2,003,558 6,401,784,471
HDC (012630) 15,590 740 4.98 15,600 15,650 15,320 112,917 1,749,210,140
모나리자 (012690) 2,995 55 1.87 3,045 3,045 2,945 408,324 1,224,506,385
에스원 (012750) 62,000 2500 4.2 60,000 62,000 59,800 55,799 3,418,624,000
대창 (012800) 1,346 85 6.74 1,293 1,367 1,293 1,528,170 2,028,808,731
세우글로벌 (013000) 1,515 -9 -.59 1,547 1,557 1,444 329,177 495,500,533
일성건설 (013360) 4,125 -15 -.36 4,150 4,255 4,000 1,987,879 8,227,684,799
화승코퍼레이션 (013520) 1,629 77 4.96 1,637 1,637 1,580 26,010 41,798,372
디와이 (013570) 3,565 140 4.09 3,575 3,605 3,525 60,269 215,440,692
계룡건설 (013580) 23,950 50 .21 23,000 26,450 22,050 4,722,160 115,664,764,375
까뮤이앤씨 (013700) 1,256 28 2.28 1,264 1,269 1,230 264,121 331,540,591
지엠비코리아 (013870) 3,710 0 0 3,740 3,770 3,670 21,237 79,111,136
지누스 (013890) 18,310 2780 17.9 18,100 18,520 17,360 387,258 7,062,122,590
한익스프레스 (014130) 3,445 105 3.14 3,370 3,450 3,340 20,120 68,082,650
대영포장 (014160) 2,035 41 2.06 1,988 2,150 1,887 20,367,628 41,697,990,522
금강공업 (014280) 4,405 10 .23 4,395 4,520 4,295 1,340,279 5,905,735,609
금강공업우 (014285) 6,390 -50 -.78 6,460 6,460 6,340 547 3,495,710
영보화학 (014440) 5,290 220 4.34 5,130 5,440 5,020 642,073 3,361,774,895
극동유화 (014530) 3,470 45 1.31 3,445 3,480 3,420 171,729 592,590,367
태경비케이 (014580) 4,370 270 6.59 4,235 4,550 4,175 898,420 3,929,038,314
한솔케미칼 (014680) 104,700 9600 10.09 103,000 106,300 101,800 73,078 7,616,818,900
사조씨푸드 (014710) 6,650 200 3.1 6,450 6,830 6,300 1,068,006 7,010,962,195
HL D&I (014790) 2,270 95 4.37 2,230 2,295 2,205 26,977 60,690,660
동원시스템즈 (014820) 32,750 3350 11.39 30,300 32,750 30,300 22,593 717,657,000
동원시스템즈우 (014825) 17,000 500 3.03 16,640 17,010 16,540 95 1,585,240
유니드 (014830) 77,200 6300 8.89 73,400 77,800 72,200 61,688 4,709,017,150
성문전자 (014910) 1,085 20 1.88 1,085 1,118 1,054 50,173 54,207,060
성문전자우 (014915) 4,385 40 .92 4,390 4,390 4,385 136 596,365
인디에프 (014990) 876 21 2.46 860 900 860 320,478 281,141,714
이스타코 (015020) 1,954 -66 -3.27 2,040 2,050 1,942 2,262,897 4,507,809,321
대창단조 (015230) 4,835 210 4.54 4,700 4,835 4,700 50,673 241,288,132
에이엔피 (015260) 449 12 2.75 442 463 437 30,045 13,523,324
INVENI (015360) 46,950 1450 3.19 46,900 47,350 45,600 5,033 235,454,350
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,950 450 2 22,500 22,950 22,350 2,460,265 55,880,310,725
일진홀딩스 (015860) 3,520 180 5.39 3,395 3,525 3,395 68,469 237,790,179
태경산업 (015890) 4,575 110 2.46 4,525 4,595 4,490 89,851 408,271,305
대현 (016090) 1,971 68 3.57 1,940 1,979 1,923 69,348 135,274,872
삼성증권 (016360) 43,700 1650 3.92 43,700 44,000 42,800 235,973 10,297,947,275
KG스틸 (016380) 5,550 350 6.73 5,390 5,550 5,390 126,179 688,428,810
한세예스24홀딩스 (016450) 3,545 140 4.11 3,560 3,560 3,470 30,024 105,792,940
환인제약 (016580) 10,890 330 3.13 10,770 10,970 10,730 11,922 129,395,130
신대양제지 (016590) 7,050 20 .28 7,030 7,070 6,990 9,026 63,426,930
DB금융투자 (016610) 5,450 110 2.06 5,420 5,490 5,380 53,016 288,117,680
대성홀딩스 (016710) 6,960 160 2.35 6,920 6,980 6,890 14,579 101,304,545
두올 (016740) 2,945 70 2.43 2,970 3,000 2,915 77,446 228,212,376
퍼시스 (016800) 42,750 100 .23 42,500 43,000 42,150 1,273 54,135,000
웅진 (016880) 928 18 1.98 895 938 880 1,516,725 1,375,065,720
광명전기 (017040) 1,329 64 5.06 1,301 1,370 1,281 276,428 364,243,948
명문제약 (017180) 1,539 41 2.74 1,500 1,548 1,496 52,542 79,943,147
우신시스템 (017370) 5,640 250 4.64 5,570 5,680 5,510 38,983 218,055,030
서울가스 (017390) 48,450 600 1.25 48,050 48,550 48,050 1,756 84,981,575
수산중공업 (017550) 1,764 82 4.88 1,729 1,765 1,712 91,516 159,425,209
SK텔레콤 (017670) 55,900 800 1.45 55,300 55,900 54,700 869,220 48,089,475,050
현대엘리베이 (017800) 57,400 2400 4.36 56,200 58,000 55,400 153,792 8,780,453,850
풀무원 (017810) 14,330 370 2.65 14,710 14,710 14,000 108,974 1,548,076,800
DS단석 (017860) 21,800 1300 6.34 21,700 22,800 21,150 355,789 7,803,008,300
광전자 (017900) 1,721 31 1.83 1,740 1,741 1,700 38,606 66,350,718
E1 (017940) 57,200 2200 4 57,000 57,600 56,100 12,900 732,561,950
한국카본 (017960) 18,810 1370 7.86 18,200 18,840 17,600 1,113,480 20,506,325,685
애경산업 (018250) 13,370 670 5.28 13,200 13,620 12,970 104,908 1,388,185,070
삼성에스디에스 (018260) 113,200 3600 3.28 113,500 113,600 111,300 140,874 15,891,130,550
조일알미늄 (018470) 1,422 77 5.72 1,391 1,427 1,385 471,440 663,985,142
동원금속 (018500) 1,899 35 1.88 1,868 2,250 1,820 11,736,126 23,592,589,107
SK가스 (018670) 237,000 5500 2.38 237,000 241,500 233,000 17,427 4,129,308,500
한온시스템 (018880) 3,330 170 5.38 3,380 3,390 3,240 802,539 2,659,243,868
신풍제약 (019170) 6,940 290 4.36 6,800 6,940 6,710 96,590 662,220,020
신풍제약우 (019175) 10,490 460 4.59 10,060 10,500 10,060 4,891 50,449,620
티에이치엔 (019180) 2,920 100 3.55 2,900 2,935 2,865 95,142 277,107,405
세아특수강 (019440) 13,020 300 2.36 13,070 13,070 12,860 2,288 29,662,780
엑시큐어하이트론 (019490) 622 0 0 640 679 615 1,572,295 990,984,466
대교 (019680) 2,180 -45 -2.02 2,220 2,320 2,180 145,872 325,283,650
대교우B (019685) 1,252 -4 -.32 1,269 1,297 1,252 102,540 129,619,941
한섬 (020000) 14,470 440 3.14 14,210 14,510 14,010 47,132 670,579,290
키다리스튜디오 (020120) 3,050 220 7.77 2,890 3,050 2,890 55,393 164,354,495
롯데에너지머티리얼즈 (020150) 22,100 1850 9.14 21,950 22,100 21,000 154,798 3,345,477,650
아시아나항공 (020560) 9,520 310 3.37 9,590 9,620 9,230 138,486 1,320,760,010
일진디스플 (020760) 754 15 2.03 779 779 746 32,088 24,167,409
서원 (021050) 1,235 80 6.93 1,180 1,238 1,180 264,533 321,649,720
코웨이 (021240) 70,500 500 .71 71,100 72,600 69,300 256,902 18,190,749,700
세원정공 (021820) 7,880 190 2.47 7,720 8,000 7,720 18,155 143,447,650
포스코DX (022100) 25,900 1950 8.14 25,700 25,900 24,800 1,370,777 34,897,827,650
삼원강재 (023000) 2,330 10 .43 2,340 2,385 2,310 23,362 54,331,080
MH에탄올 (023150) 5,150 150 3 5,040 5,250 5,030 5,739 29,104,560
한국종합기술 (023350) 6,350 200 3.25 6,160 6,460 6,090 351,184 2,193,281,070
동남합성 (023450) 34,000 400 1.19 33,600 34,000 33,550 1,523 51,289,550
롯데쇼핑 (023530) 62,900 900 1.45 63,000 63,500 61,400 82,506 5,142,136,450
다우기술 (023590) 19,590 820 4.37 19,300 19,660 19,080 50,958 988,072,260
인지컨트롤스 (023800) 5,720 370 6.92 5,500 5,750 5,500 48,008 271,888,290
인팩 (023810) 5,470 20 .37 5,460 5,580 5,460 11,162 61,429,490
에쓰씨엔지니어링 (023960) 1,210 35 2.98 1,188 1,224 1,186 66,337 80,223,614
WISCOM (024070) 2,130 75 3.65 2,085 2,130 2,050 69,774 146,397,740
디씨엠 (024090) 11,750 350 3.07 11,520 12,300 11,490 5,216 61,609,775
기업은행 (024110) 14,220 620 4.56 14,010 14,220 13,860 1,362,115 19,161,873,825
콜마홀딩스 (024720) 8,870 160 1.84 9,030 9,100 8,730 281,684 2,492,178,275
대원화성 (024890) 893 21 2.41 882 908 882 48,374 43,018,354
덕양산업 (024900) 2,670 190 7.66 2,550 2,710 2,550 71,142 187,657,183
KPX케미칼 (025000) 43,000 700 1.65 42,400 43,100 42,350 8,283 354,963,625
SJM홀딩스 (025530) 3,085 60 1.98 3,050 3,105 3,050 4,857 14,974,593
한국단자 (025540) 63,300 2300 3.77 63,000 63,700 62,900 19,219 1,216,706,600
미래산업 (025560) 763 37 5.1 741 768 741 386,048 292,145,342
제이준코스메틱 (025620) 5,080 270 5.61 4,810 5,140 4,810 38,644 194,444,565
한솔홈데코 (025750) 980 28 2.94 970 1,020 950 3,486,998 3,406,023,084
이구산업 (025820) 4,210 280 7.12 4,165 4,500 4,085 1,995,173 8,568,355,491
남해화학 (025860) 6,200 140 2.31 6,190 6,230 6,120 84,280 521,567,140
한국주강 (025890) 1,790 -6 -.33 1,800 1,813 1,768 27,348 48,946,277
스틱인베스트먼트 (026890) 10,190 690 7.26 9,720 10,280 9,720 211,917 2,134,388,700
부국철강 (026940) 2,525 25 1 2,520 2,650 2,475 581,509 1,487,873,375
동서 (026960) 23,950 900 3.9 23,750 24,050 23,500 60,755 1,445,288,575
BGF (027410) 3,375 55 1.66 3,365 3,380 3,330 25,359 85,319,558
마니커 (027740) 854 26 3.14 850 870 835 81,257 69,083,265
한국제지 (027970) 807 5 .62 803 815 798 91,989 74,194,895
삼성E&A (028050) 19,290 1050 5.76 19,000 19,290 18,700 723,098 13,780,897,885
동아지질 (028100) 13,870 750 5.72 13,400 13,870 13,280 30,629 418,311,140
삼성물산 (028260) 113,800 5500 5.08 111,600 113,900 110,600 272,014 30,732,474,850
삼성물산우B (02826K) 85,500 3500 4.27 86,400 86,700 82,100 1,857 157,417,500
팬오션 (028670) 3,270 195 6.34 3,210 3,290 3,150 1,828,430 5,936,020,089
케이씨 (029460) 17,690 530 3.09 17,300 17,770 17,300 10,023 175,939,060
신도리코 (029530) 39,050 1050 2.76 38,000 39,100 37,850 7,088 273,660,425
삼성카드 (029780) 38,900 400 1.04 39,050 39,350 38,800 101,213 3,948,912,100
제일기획 (030000) 17,510 390 2.28 17,410 17,570 17,250 162,660 2,837,057,890
NICE평가정보 (030190) 11,790 470 4.15 11,830 11,830 11,530 16,365 190,964,540
KT (030200) 48,200 1850 3.99 47,100 48,200 46,350 819,412 39,344,759,012
다올투자증권 (030210) 2,895 75 2.66 2,845 2,895 2,845 29,623 85,228,916
교보증권 (030610) 5,740 210 3.8 5,670 5,740 5,640 105,240 599,954,840
동원수산 (030720) 4,975 0 0 5,100 5,100 4,975 19,181 96,190,041
서울보증보험 (031210) 32,850 2700 8.96 31,100 33,050 30,650 330,306 10,568,656,400
신세계인터내셔날 (031430) 9,280 390 4.39 9,150 9,280 9,080 111,801 1,028,580,310
신세계푸드 (031440) 29,850 1250 4.37 29,300 29,950 28,900 7,294 214,875,400
콤텍시스템 (031820) 599 13 2.22 589 604 582 309,143 184,380,645
롯데관광개발 (032350) 8,740 -70 -.79 9,000 9,040 8,400 480,518 4,190,830,285
황금에스티 (032560) 5,000 120 2.46 4,905 5,030 4,905 15,343 76,601,780
LG유플러스 (032640) 10,500 60 .57 10,450 10,520 10,240 1,569,332 16,309,644,665
삼성생명 (032830) 78,800 5200 7.07 76,000 78,800 76,000 199,612 15,571,358,900
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 10,730 740 7.41 10,730 10,800 10,510 47,799 508,170,440
체시스 (033250) 1,220 16 1.33 1,240 1,259 1,171 524,213 643,486,283
유나이티드제약 (033270) 19,420 1220 6.7 18,600 19,450 18,600 42,615 809,319,380
SJG세종 (033530) 4,015 220 5.8 3,945 4,025 3,915 28,944 114,973,160
KT&G (033780) 104,900 3000 2.94 101,700 105,000 101,000 415,921 43,165,158,200
무학 (033920) 6,710 260 4.03 6,500 6,720 6,500 77,688 514,031,700
두산에너빌리티 (034020) 22,150 2000 9.93 21,950 22,150 21,400 4,519,005 98,862,712,950
SBS (034120) 17,780 530 3.07 17,710 17,900 17,710 121,504 2,155,355,765
LG디스플레이 (034220) 8,030 810 11.22 7,750 8,030 7,720 1,663,959 13,201,904,480
파라다이스 (034230) 11,420 210 1.87 11,590 11,610 11,320 267,575 3,066,177,315
NICE (034310) 10,850 250 2.36 10,700 10,900 10,600 54,746 592,037,535
인천도시가스 (034590) 24,400 200 .83 24,500 24,500 24,150 1,509 36,709,200
SK (034730) 121,000 5600 4.85 120,700 121,300 119,400 193,823 23,347,629,700
SK우 (03473K) 112,000 5100 4.77 110,000 112,800 109,000 2,970 326,105,200
한국토지신탁 (034830) 983 8 .82 980 985 975 243,031 238,143,366
HS애드 (035000) 6,840 190 2.86 6,780 6,840 6,720 11,652 78,959,160
백산 (035150) 14,000 870 6.63 13,580 14,000 13,350 39,486 546,044,730
강원랜드 (035250) 15,180 240 1.61 15,200 15,270 14,920 793,329 11,974,863,660
NAVER (035420) 183,900 7000 3.96 184,200 184,600 179,800 656,557 119,649,304,350
신세계 I&C (035510) 11,610 650 5.93 11,310 11,670 11,130 56,516 647,305,040
카카오 (035720) 40,000 2850 7.67 39,100 40,000 38,200 1,977,485 77,454,377,000
콘텐트리중앙 (036420) 7,720 70 .92 7,990 7,990 7,670 57,752 448,621,225
한국가스공사 (036460) 35,400 1700 5.04 34,700 35,400 34,050 544,047 18,962,864,725
SNT홀딩스 (036530) 31,400 1750 5.9 30,250 31,400 29,750 20,615 632,375,800
엔씨소프트 (036570) 142,200 6300 4.64 140,100 142,400 139,400 133,247 18,830,873,450
팜스코 (036580) 2,010 50 2.55 2,030 2,030 2,000 17,833 35,862,924
YG PLUS (037270) 4,870 190 4.06 4,840 4,880 4,720 550,815 2,651,896,459
LG헬로비전 (037560) 2,195 70 3.29 2,165 2,210 2,150 108,539 236,371,034
광주신세계 (037710) 26,550 600 2.31 26,500 26,800 26,200 17,835 472,501,975
하나투어 (039130) 49,000 1500 3.16 48,700 49,050 48,050 64,068 3,118,094,675
키움증권 (039490) 113,600 3700 3.37 115,800 115,800 112,000 87,566 9,949,348,300
HDC랩스 (039570) 8,200 130 1.61 8,140 8,200 8,080 8,497 69,446,970
상신브레이크 (041650) 2,890 120 4.33 2,800 2,900 2,800 36,468 104,464,444
한화오션 (042660) 73,100 4500 6.56 74,500 74,600 71,900 2,764,273 201,903,346,950
HD현대인프라코어 (042670) 7,650 470 6.55 7,620 7,680 7,500 872,262 6,648,025,360
한미반도체 (042700) 65,800 6300 10.59 68,700 69,100 63,700 1,677,607 109,983,773,550
주연테크 (044380) 361 -17 -4.5 366 391 345 2,840,843 1,042,747,067
KSS해운 (044450) 8,790 490 5.9 8,460 8,830 8,420 58,879 511,525,885
코스맥스비티아이 (044820) 10,600 100 .95 10,740 10,760 10,400 13,556 143,101,000
대우건설 (047040) 3,150 180 6.06 3,080 3,150 3,045 846,239 2,635,053,610
포스코인터내셔널 (047050) 52,200 5300 11.3 50,200 52,500 48,550 986,630 50,125,535,825
유니온머티리얼 (047400) 2,065 15 .73 2,100 2,110 1,891 926,155 1,898,181,478
한국항공우주 (047810) 75,600 4100 5.73 76,300 76,600 73,400 822,643 62,155,119,500
동원F&B (049770) 31,900 950 3.07 31,750 32,100 31,250 18,281 579,854,750
우진플라임 (049800) 2,030 25 1.25 2,015 2,070 2,015 24,742 50,352,690
한전KPS (051600) 39,250 1050 2.75 39,650 39,800 39,050 130,331 5,121,243,650
진양화학 (051630) 4,920 -50 -1.01 5,010 5,230 4,515 1,422,499 6,993,060,497
LG생활건강 (051900) 309,500 19500 6.72 300,500 311,500 298,500 94,485 28,975,832,750
LG생활건강우 (051905) 115,000 7000 6.48 111,400 115,400 109,900 12,355 1,386,995,800
LG화학 (051910) 225,500 22000 10.81 217,500 227,000 210,500 507,522 112,507,722,250
LG화학우 (051915) 108,300 9200 9.28 104,700 108,300 102,700 34,919 3,681,376,750
한전기술 (052690) 53,800 3850 7.71 53,200 54,100 52,200 127,673 6,828,371,800
스카이라이프 (053210) 4,380 105 2.46 4,350 4,380 4,295 25,317 109,680,595
한미글로벌 (053690) 14,830 1270 9.37 14,000 14,850 14,000 60,588 875,439,100
테이팩스 (055490) 12,920 510 4.11 12,600 13,190 12,570 15,858 203,296,050
신한지주 (055550) 46,000 2400 5.5 45,550 46,350 45,000 1,611,499 73,905,991,050
현대홈쇼핑 (057050) 47,000 2300 5.15 45,000 47,000 45,000 9,080 418,266,200
포스코스틸리온 (058430) 37,550 2400 6.83 37,500 37,900 36,250 71,533 2,646,884,100
세아홀딩스 (058650) 94,700 1000 1.07 93,500 94,700 92,700 133 12,519,700
다스코 (058730) 2,820 65 2.36 2,840 2,930 2,815 99,020 284,806,450
KTcs (058850) 2,620 170 6.94 2,550 2,630 2,520 427,277 1,099,832,215
KTis (058860) 2,430 105 4.52 2,390 2,435 2,370 163,276 392,105,367
HL홀딩스 (060980) 34,450 950 2.84 33,650 35,000 33,600 11,141 381,909,675
산일전기 (062040) 50,000 5500 12.36 48,750 50,200 48,000 443,675 21,935,646,700
종근당바이오 (063160) 23,200 1300 5.94 22,750 23,300 22,300 17,021 387,770,450
현대로템 (064350) 99,000 7100 7.73 98,600 101,300 96,800 1,619,553 161,005,429,550
LG씨엔에스 (064400) 48,350 900 1.9 49,300 49,500 48,100 215,583 10,462,712,450
SNT모티브 (064960) 25,250 650 2.64 25,450 25,950 24,900 53,100 1,343,484,600
LG전자 (066570) 68,700 4000 6.18 69,500 70,100 68,000 1,023,079 70,253,476,050
LG전자우 (066575) 34,000 1550 4.78 34,500 34,500 33,550 27,072 917,125,150
엘앤에프 (066970) 59,500 5500 10.19 58,100 59,900 55,300 357,518 20,979,891,500
세이브존I&C (067830) 2,185 35 1.63 2,155 2,185 2,155 10,774 23,436,279
셀트리온 (068270) 164,200 9700 6.28 163,600 166,000 160,000 681,085 111,195,640,300
삼성출판사 (068290) 16,910 580 3.55 16,410 17,780 16,410 93,914 1,591,473,595
TKG휴켐스 (069260) 15,380 1000 6.95 14,700 15,380 14,640 78,234 1,181,692,815
대호에이엘 (069460) 1,755 65 3.85 1,705 1,795 1,691 2,293,574 3,992,799,912
대웅제약 (069620) 129,300 9900 8.29 122,700 129,300 121,600 53,653 6,790,714,650
한세엠케이 (069640) 1,268 88 7.46 1,180 1,311 1,180 118,718 147,184,245
DSR제강 (069730) 3,850 220 6.06 3,785 3,890 3,695 47,788 181,893,925
현대백화점 (069960) 56,100 0 0 56,700 57,000 53,800 131,685 7,304,042,650
모나용평 (070960) 4,165 230 5.84 4,040 4,215 3,990 580,287 2,391,130,108
한국금융지주 (071050) 68,900 3500 5.35 68,300 69,100 68,000 199,979 13,707,277,950
한국금융지주우 (071055) 52,700 1600 3.13 53,500 53,500 52,200 9,627 507,176,900
하이스틸 (071090) 3,695 -25 -.67 3,645 3,880 3,600 2,290,103 8,479,675,189
지역난방공사 (071320) 46,550 1450 3.22 46,900 46,900 45,400 17,073 784,697,825
롯데하이마트 (071840) 7,000 150 2.19 6,960 7,050 6,820 48,399 333,213,275
코아스 (071950) 10,070 230 2.34 9,840 10,820 9,740 130,414 1,331,742,190
HD현대마린엔진 (071970) 28,150 2000 7.65 27,850 28,300 27,100 519,019 14,483,062,375
유엔젤 (072130) 5,350 60 1.13 5,430 5,430 5,270 183,892 978,097,310
농심홀딩스 (072710) 64,500 2400 3.86 63,000 64,500 62,700 4,174 265,083,150
금호타이어 (073240) 4,350 245 5.97 4,295 4,370 4,220 370,097 1,591,846,387
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,120 -50 -1.58 3,245 3,340 3,120 106,958 340,741,495
세진중공업 (075580) 7,690 690 9.86 7,360 7,720 7,210 628,467 4,749,216,555
유니퀘스트 (077500) 5,330 475 9.78 5,150 5,380 5,130 231,229 1,219,710,495
STX엔진 (077970) 20,350 1260 6.6 20,300 20,550 19,900 164,051 3,319,580,810
텔코웨어 (078000) 8,800 190 2.21 8,640 8,890 8,620 17,640 153,817,245
에이블씨엔씨 (078520) 6,130 370 6.42 6,020 6,150 6,000 32,447 197,121,190
GS (078930) 35,900 1000 2.87 35,950 36,000 35,450 360,014 12,887,295,600
GS우 (078935) 35,500 600 1.72 35,200 36,050 35,150 5,350 190,119,725
CJ CGV (079160) 4,455 125 2.89 4,400 4,505 4,400 103,398 462,045,628
현대리바트 (079430) 6,950 310 4.67 6,770 6,950 6,770 14,407 99,202,045
LIG넥스원 (079550) 257,000 18000 7.53 250,500 257,500 247,500 169,806 43,173,856,250
전진건설로봇 (079900) 40,050 2850 7.66 39,050 40,400 38,450 105,847 4,189,401,700
휴비스 (079980) 2,430 105 4.52 2,415 2,515 2,390 63,690 155,359,687
일진다이아 (081000) 11,190 380 3.52 11,150 11,200 11,010 13,750 152,886,270
휠라홀딩스 (081660) 37,950 3500 10.16 35,000 38,150 35,000 233,826 8,707,313,800
동양생명 (082640) 5,210 200 3.99 5,130 5,220 5,100 192,183 991,794,785
한화엔진 (082740) 22,800 1400 6.54 22,900 22,950 22,250 584,422 13,253,234,900
그린케미칼 (083420) 7,540 1740 30 5,920 7,540 5,820 5,538,672 38,719,908,280
대한제강 (084010) 15,060 570 3.93 14,500 15,060 14,500 40,156 597,880,700
동양고속 (084670) 6,700 -50 -.74 6,930 6,930 6,700 3,637 24,603,190
이월드 (084680) 1,294 64 5.2 1,240 1,300 1,240 231,179 295,180,056
대상홀딩스 (084690) 14,900 -560 -3.62 15,620 16,280 14,750 1,856,549 28,828,173,040
대상홀딩스우 (084695) 23,850 -1050 -4.22 24,800 25,950 23,850 37,615 935,972,000
TBH글로벌 (084870) 1,082 2 .19 1,082 1,091 1,066 21,236 23,025,608
엔케이 (085310) 792 33 4.35 774 793 774 174,303 136,924,035
미래에셋생명 (085620) 4,810 40 .84 4,800 4,885 4,745 32,957 157,346,195
현대글로비스 (086280) 112,700 5400 5.03 113,000 113,500 110,100 212,320 23,830,143,200
하나금융지주 (086790) 55,300 3100 5.94 55,000 56,200 53,500 2,331,960 129,272,628,950
이리츠코크렙 (088260) 4,265 85 2.03 4,290 4,290 4,220 31,730 134,986,225
한화생명 (088350) 2,465 35 1.44 2,485 2,510 2,425 3,233,853 7,969,303,864
진도 (088790) 2,150 388 22.02 1,762 2,200 1,762 1,051,473 2,154,220,505
맥쿼리인프라 (088980) 11,000 0 0 11,070 11,090 10,990 1,062,853 11,703,881,055
HDC현대EP (089470) 3,355 75 2.29 3,350 3,370 3,340 10,994 36,869,435
제주항공 (089590) 6,480 200 3.18 6,540 6,600 6,450 103,136 670,085,285
롯데렌탈 (089860) 27,000 600 2.27 27,100 27,150 26,650 40,841 1,097,721,575
평화산업 (090080) 1,503 2 .13 1,552 1,562 1,500 1,237,036 1,883,366,774
노루페인트 (090350) 7,370 290 4.1 7,300 7,380 7,190 80,871 589,252,550
노루페인트우 (090355) 12,100 -90 -.74 12,340 12,340 11,790 1,519 18,157,860
메타랩스 (090370) 1,315 -24 -1.79 1,355 1,441 1,315 67,432 91,653,490
아모레퍼시픽 (090430) 108,600 7400 7.31 106,300 109,400 104,600 501,403 54,032,936,350
아모레퍼시픽우 (090435) 34,000 1850 5.75 33,000 34,000 32,800 12,161 405,778,225
비에이치 (090460) 11,920 760 6.81 12,030 12,030 11,600 349,547 4,121,172,100
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,030 95 4.91 2,055 2,070 2,000 552,695 1,119,558,009
디아이씨 (092200) 4,260 625 17.19 3,815 4,450 3,815 2,674,854 11,270,918,630
KEC (092220) 687 56 8.87 655 720 654 1,094,124 742,033,513
KPX홀딩스 (092230) 55,600 1300 2.39 54,900 55,900 54,700 46,250 2,571,328,400
기신정기 (092440) 2,305 80 3.6 2,260 2,315 2,230 45,582 103,174,473
동양피스톤 (092780) 4,390 115 2.69 4,330 4,425 4,330 7,615 33,337,185
넥스틸 (092790) 14,980 890 6.32 13,950 15,200 13,610 5,540,027 79,523,115,840
LF (093050) 14,110 340 2.47 13,930 14,130 13,910 42,189 591,568,740
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,895 -90 -3.02 2,985 3,110 2,840 2,428,657 7,173,278,879
후성 (093370) 4,350 520 13.58 4,015 4,350 4,005 616,960 2,590,800,018
효성ITX (094280) 11,650 120 1.04 11,730 11,730 11,620 7,102 82,657,665
맵스리얼티1 (094800) 4,165 120 2.97 4,150 4,170 4,090 33,989 140,324,165
AJ네트웍스 (095570) 3,730 100 2.75 3,770 3,770 3,700 45,009 167,979,858
웅진씽크빅 (095720) 1,560 42 2.77 1,518 1,569 1,518 317,396 491,583,333
JW홀딩스 (096760) 2,995 30 1.01 2,980 3,045 2,975 44,596 134,323,172
SK이노베이션 (096770) 102,200 9500 10.25 100,000 102,200 97,000 706,492 71,220,487,400
SK이노베이션우 (096775) 66,700 3700 5.87 66,900 66,900 64,300 1,894 124,747,950
HJ중공업 (097230) 6,880 360 5.52 6,770 7,060 6,610 1,494,319 10,210,450,145
엠씨넥스 (097520) 22,600 1650 7.88 21,850 22,650 21,750 32,749 728,545,650
CJ제일제당 (097950) 240,000 11500 5.03 235,500 240,000 231,000 73,013 17,266,020,250
CJ제일제당 우 (097955) 131,000 2600 2.02 131,700 135,000 128,500 2,512 329,678,500
SK오션플랜트 (100090) 12,890 730 6 12,560 12,920 12,510 141,383 1,800,981,310
비상교육 (100220) 5,430 180 3.43 5,270 5,640 5,270 143,114 790,174,850
진양홀딩스 (100250) 3,045 15 .5 3,060 3,125 3,030 142,621 437,230,724
SNT에너지 (100840) 32,600 1900 6.19 32,500 32,800 31,350 148,158 4,782,233,800
인바이오젠 (101140) 6,900 1590 29.94 5,330 6,900 5,330 216,857 1,437,655,645
해태제과식품 (101530) 6,460 250 4.03 6,450 6,510 6,300 62,692 402,821,820
동성케미컬 (102260) 3,650 115 3.25 3,595 3,650 3,565 50,614 182,711,900
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 10,580 440 4.34 10,440 10,620 10,260 41,641 435,127,880
풍산 (103140) 53,000 2800 5.58 53,600 53,600 52,300 180,596 9,562,557,150
일진전기 (103590) 22,300 2100 10.4 22,550 22,750 21,800 625,592 14,014,041,375
한국철강 (104700) 7,640 300 4.09 7,450 7,640 7,420 17,937 135,453,340
KB금융 (105560) 75,900 5000 7.05 74,900 75,900 72,500 1,781,664 134,074,431,950
한세실업 (105630) 10,820 830 8.31 10,750 10,990 10,520 215,407 2,321,329,085
우진 (105840) 6,350 240 3.93 6,370 6,490 6,300 94,492 601,748,990
미원홀딩스 (107590) 72,700 500 .69 72,900 72,900 72,700 25 1,820,300
LX세미콘 (108320) 49,400 2950 6.35 49,000 49,650 47,950 45,193 2,205,084,550
LX하우시스 (108670) 28,450 1400 5.18 27,950 28,450 27,750 14,848 418,072,750
LX하우시스우 (108675) 17,290 310 1.83 17,400 17,400 17,030 358 6,166,570
주성코퍼레이션 (109070) 760 13 1.74 800 823 752 1,046,212 809,782,539
호전실업 (111110) 7,710 200 2.66 7,590 7,800 7,510 10,080 77,469,330
동인기연 (111380) 14,190 640 4.72 13,860 14,240 13,730 7,437 104,168,670
영원무역 (111770) 45,600 2500 5.8 45,600 46,900 44,700 100,078 4,549,157,425
씨에스윈드 (112610) 33,200 2750 9.03 32,300 33,200 32,050 239,897 7,832,331,400
GKL (114090) 11,400 170 1.51 11,410 11,510 11,250 166,500 1,899,284,170
대성에너지 (117580) 7,500 160 2.18 7,550 7,550 7,400 45,146 338,307,245
메타케어 (118000) 305 3 .99 310 311 301 380,453 115,722,542
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 94,800 3400 3.72 93,000 95,100 92,600 1,925 180,911,400
코오롱인더 (120110) 28,100 1750 6.64 27,800 28,100 27,500 77,127 2,146,799,000
코오롱인더우 (120115) 18,280 350 1.95 18,390 18,410 18,200 6,193 113,215,820
아이마켓코리아 (122900) 7,700 160 2.12 7,600 7,740 7,590 18,550 142,004,925
한국화장품 (123690) 6,440 350 5.75 6,280 6,450 6,150 71,492 454,421,680
SJM (123700) 3,010 40 1.35 2,970 3,015 2,940 22,177 66,333,235
한국자산신탁 (123890) 2,175 65 3.08 2,140 2,175 2,135 190,438 410,531,148
현대퓨처넷 (126560) 2,750 55 2.04 2,770 2,780 2,700 128,331 350,419,580
수산인더스트리 (126720) 18,080 670 3.85 17,950 18,200 17,740 16,866 301,450,975
대성산업 (128820) 3,080 135 4.58 3,100 3,120 3,040 127,036 391,762,830
한미약품 (128940) 236,500 10500 4.65 235,000 238,000 228,500 59,129 13,929,977,250
인터지스 (129260) 2,950 -5 -.17 2,955 3,030 2,840 616,139 1,820,288,128
한전산업 (130660) 9,430 680 7.77 9,160 9,430 9,150 145,114 1,346,510,815
화인베스틸 (133820) 966 32 3.43 935 993 935 152,459 146,298,526
미원화학 (134380) 78,500 1500 1.95 77,000 81,300 77,000 415 32,421,000
시디즈 (134790) 27,650 300 1.1 27,650 28,150 27,000 5,468 150,456,450
선진 (136490) 5,390 200 3.85 5,290 5,400 5,260 23,267 124,102,130
에스디바이오센서 (137310) 9,030 620 7.37 8,760 9,030 8,730 154,134 1,379,773,250
메리츠금융지주 (138040) 116,600 8800 8.16 113,200 116,600 111,300 364,566 41,460,426,700
코오롱ENP (138490) 5,580 270 5.08 5,500 5,610 5,440 47,544 262,731,390
BNK금융지주 (138930) 9,710 410 4.41 9,550 9,750 9,480 1,598,936 15,360,569,680
DGB금융지주 (139130) 8,890 370 4.34 8,660 8,890 8,650 389,743 3,425,454,690
이마트 (139480) 84,300 3100 3.82 83,500 85,300 81,400 298,778 24,991,367,000
아주스틸 (139990) 3,895 125 3.32 3,775 3,950 3,775 17,200 66,552,255
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,615 24 1.51 1,750 1,750 1,595 10,433 16,837,202
다이나믹디자인 (145210) 654 25 3.97 635 658 627 138,701 88,407,705
케이탑리츠 (145270) 927 10 1.09 929 959 911 326,671 301,268,397
덴티움 (145720) 70,900 4000 5.98 71,300 71,300 68,400 64,757 4,522,747,100
삼양사 (145990) 42,950 1400 3.37 42,800 43,350 42,500 7,497 321,405,300
삼양사우 (145995) 29,000 350 1.22 28,850 29,100 28,850 577 16,719,150
한국ANKOR유전 (152550) 264 4 1.54 268 268 260 884,248 232,780,547
DSR (155660) 4,145 75 1.84 4,105 4,245 4,075 77,234 322,007,794
애경케미칼 (161000) 6,560 510 8.43 6,330 7,380 6,240 739,562 5,037,843,950
한국타이어앤테크놀로지 (161390) 37,750 1550 4.28 37,300 37,800 37,050 316,029 11,865,697,775
한국콜마 (161890) 67,200 2600 4.02 67,100 67,200 65,200 267,976 17,782,290,250
동일고무벨트 (163560) 6,690 260 4.04 6,520 6,700 6,520 24,976 166,190,585
동아에스티 (170900) 43,350 2150 5.22 42,100 43,450 42,100 15,805 679,018,750
JB금융지주 (175330) 16,800 760 4.74 16,300 16,900 16,200 423,514 7,051,084,530
PI첨단소재 (178920) 16,000 720 4.71 15,840 16,250 15,790 101,308 1,624,982,635
한진칼 (180640) 80,400 6300 8.5 75,600 80,400 75,600 76,380 6,065,642,350
한진칼우 (18064K) 21,400 900 4.39 20,950 22,250 20,400 647 13,849,025
NHN (181710) 20,400 660 3.34 20,100 20,450 19,860 94,427 1,906,953,635
아세아시멘트 (183190) 10,050 190 1.93 9,990 10,160 9,900 46,527 465,883,485
종근당 (185750) 75,800 4600 6.46 73,000 75,800 72,400 35,557 2,652,017,700
더블유게임즈 (192080) 51,400 1600 3.21 50,400 51,800 50,300 46,217 2,367,628,650
쿠쿠홀딩스 (192400) 22,950 950 4.32 22,350 23,500 22,000 46,106 1,046,043,900
드림텍 (192650) 6,000 360 6.38 5,860 6,100 5,840 173,545 1,030,538,170
코스맥스 (192820) 160,200 8800 5.81 158,100 160,900 154,600 106,121 16,807,894,850
제이에스코퍼레이션 (194370) 7,850 660 9.18 7,670 8,200 7,640 107,506 844,157,250
해성디에스 (195870) 23,350 1600 7.36 23,400 23,650 22,700 68,452 1,590,940,275
서연이화 (200880) 11,100 670 6.42 11,060 11,170 10,890 68,972 760,902,150
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,050 1900 5.73 34,900 35,150 34,100 198,280 6,878,620,675
삼성바이오로직스 (207940) 1,019,000 27000 2.72 1,000,000 1,030,000 998,000 174,735 176,816,749,500
디와이파워 (210540) 11,430 300 2.7 11,370 11,490 11,130 13,992 159,342,290
SK디앤디 (210980) 7,920 230 2.99 7,950 7,970 7,600 61,585 485,313,590
한솔제지 (213500) 8,000 240 3.09 7,950 8,050 7,860 75,736 602,809,205
이노션 (214320) 17,140 680 4.13 16,610 17,190 16,610 57,092 971,049,505
금호에이치티 (214330) 600 13 2.21 592 605 592 353,756 211,426,445
경보제약 (214390) 5,380 340 6.75 5,110 5,430 5,110 30,037 160,003,470
토니모리 (214420) 8,890 740 9.08 8,510 8,890 8,420 516,366 4,487,802,870
잇츠한불 (226320) 12,060 1360 12.71 11,000 12,060 10,890 73,698 860,645,935
현대코퍼레이션홀딩스 (227840) 10,570 330 3.22 10,400 10,630 10,290 20,799 218,732,110
LS에코에너지 (229640) 28,450 2050 7.77 28,750 28,900 27,550 112,090 3,166,091,900
JW생명과학 (234080) 10,880 380 3.62 10,800 10,950 10,660 30,106 325,290,950
두산밥캣 (241560) 44,000 3000 7.32 43,100 44,000 42,700 301,590 13,137,853,625
화승엔터프라이즈 (241590) 8,110 750 10.19 8,510 8,510 7,780 449,366 3,627,475,465
에이플러스에셋 (244920) 4,155 85 2.09 4,110 4,180 4,030 143,721 589,747,587
솔루엠 (248070) 14,980 1040 7.46 15,250 15,250 14,550 143,933 2,132,127,285
샘표식품 (248170) 26,850 600 2.29 26,500 27,150 26,250 51,961 1,391,099,600
일동제약 (249420) 10,850 350 3.33 10,670 10,870 10,550 34,358 369,494,405
넷마블 (251270) 39,400 1900 5.07 39,100 39,850 38,350 245,859 9,674,507,550
크래프톤 (259960) 377,500 23000 6.49 362,500 377,500 358,000 183,393 67,674,559,000
크라운제과 (264900) 7,980 170 2.18 7,820 8,120 7,820 30,535 244,923,065
크라운제과우 (26490K) 9,810 570 6.17 9,300 10,240 9,250 69,506 682,479,045
HD현대 (267250) 70,800 3900 5.83 69,100 70,900 68,600 203,671 14,315,227,450
HD현대일렉트릭 (267260) 314,000 45000 16.73 300,500 314,000 292,500 721,695 222,593,953,500
HD현대건설기계 (267270) 60,200 3100 5.43 61,400 61,400 59,400 60,376 3,627,217,200
경동도시가스 (267290) 17,220 220 1.29 17,050 17,240 17,050 6,523 111,722,920
아시아나IDT (267850) 10,600 450 4.43 10,630 10,660 10,420 6,855 72,387,020
미원에스씨 (268280) 149,600 -100 -.07 149,800 149,900 148,400 991 148,178,000
오리온 (271560) 114,700 3600 3.24 115,600 115,700 110,000 172,863 19,669,662,700
일진하이솔루스 (271940) 13,110 920 7.55 12,450 13,110 12,450 70,501 899,491,360
제일약품 (271980) 12,120 240 2.02 12,300 12,500 12,030 113,829 1,392,382,680
한화시스템 (272210) 34,050 2700 8.61 33,650 34,400 33,000 2,307,725 77,885,549,400
진에어 (272450) 8,600 350 4.24 8,680 8,680 8,380 159,166 1,352,963,905
삼양패키징 (272550) 13,320 290 2.23 13,160 13,350 13,150 15,714 208,359,830
에이피알 (278470) 65,900 3000 4.77 66,300 67,400 64,800 447,862 29,500,744,200
롯데웰푸드 (280360) 113,300 5300 4.91 111,000 114,400 110,100 11,781 1,323,858,200
케이씨텍 (281820) 25,700 850 3.42 27,700 27,700 25,550 178,534 4,660,022,425
BGF리테일 (282330) 107,400 2300 2.19 105,500 107,800 104,800 33,081 3,524,483,650
쿠쿠홈시스 (284740) 20,250 400 2.02 20,200 20,400 19,990 39,789 804,004,425
SK케미칼 (285130) 35,350 1550 4.59 35,300 35,350 34,350 55,348 1,935,254,450
SK케미칼우 (28513K) 18,120 40 .22 18,840 18,840 17,150 2,456 44,296,680
롯데이노베이트 (286940) 17,140 640 3.88 16,780 17,180 16,780 9,551 162,893,605
하나제약 (293480) 11,190 270 2.47 11,010 11,280 10,975 48,403 540,153,430
신한알파리츠 (293940) 5,500 130 2.42 5,450 5,520 5,430 125,458 688,582,375
HDC현대산업개발 (294870) 21,450 600 2.88 21,600 22,000 21,200 335,528 7,227,767,950
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 204,000 15700 8.34 196,500 205,000 196,500 12,065 2,435,489,950
효성중공업 (298040) 432,000 49500 12.94 420,000 437,000 416,000 65,863 28,268,553,500
HS효성첨단소재 (298050) 170,200 13600 8.68 161,700 170,200 160,800 10,228 1,691,724,850
에어부산 (298690) 1,949 55 2.9 1,955 1,965 1,939 171,099 333,404,616
한일시멘트 (300720) 15,710 700 4.66 15,500 15,710 15,170 47,346 736,351,060
SK바이오사이언스 (302440) 38,650 2800 7.81 37,150 38,900 37,100 222,134 8,513,081,075
세아제강 (306200) 189,400 8300 4.58 183,400 191,000 182,000 27,042 5,024,640,400
현대오토에버 (307950) 118,400 6400 5.71 116,700 118,500 115,200 29,939 3,504,875,550
씨티알모빌리티 (308170) 5,420 30 .56 5,460 5,500 5,200 3,329 17,843,880
우리금융지주 (316140) 16,030 660 4.29 15,990 16,070 15,850 2,282,253 36,478,627,930
자이에스앤디 (317400) 3,170 155 5.14 3,030 3,205 3,030 22,922 72,308,035
HD현대에너지솔루션 (322000) 25,600 2000 8.47 24,950 25,750 24,250 79,838 2,005,110,400
카카오뱅크 (323410) 20,700 900 4.55 20,600 20,800 20,200 721,462 14,834,422,075
SK바이오팜 (326030) 100,500 5100 5.35 100,900 101,100 98,700 112,235 11,215,360,800
HD현대중공업 (329180) 324,000 30500 10.39 310,000 327,500 305,000 665,708 212,805,642,250
롯데리츠 (330590) 3,400 95 2.87 3,365 3,420 3,360 211,285 714,967,858
이지스밸류리츠 (334890) 4,565 95 2.13 4,480 4,575 4,475 24,616 111,715,750
두산퓨얼셀 (336260) 13,640 870 6.81 13,330 13,660 13,060 142,976 1,932,978,230
두산퓨얼셀1우 (33626K) 4,120 115 2.87 4,125 4,175 4,070 5,855 24,284,745
두산퓨얼셀2우B (33626L) 7,500 240 3.31 7,460 7,660 7,260 2,132 15,784,500
솔루스첨단소재 (336370) 7,490 690 10.15 7,150 7,640 7,130 168,096 1,231,684,860
솔루스첨단소재1우 (33637K) 1,759 55 3.23 1,770 1,775 1,715 179,722 313,677,233
솔루스첨단소재2우B (33637L) 4,735 -115 -2.37 4,885 5,230 4,600 120,858 582,942,858
NH프라임리츠 (338100) 4,400 80 1.85 4,410 4,410 4,320 15,866 69,637,935
교촌에프앤비 (339770) 5,840 10 .17 5,940 6,020 5,720 68,308 398,159,250
KCC글라스 (344820) 30,700 1200 4.07 30,300 30,800 30,100 21,877 667,372,125
제이알글로벌리츠 (348950) 2,575 20 .78 2,590 2,610 2,550 375,393 966,219,887
이지스레지던스리츠 (350520) 4,065 65 1.63 4,130 4,130 4,055 16,682 67,857,935
하이브 (352820) 229,500 14500 6.74 222,500 229,500 215,500 271,166 60,457,568,000
대덕전자 (353200) 14,190 1070 8.16 14,160 14,390 13,800 285,199 4,013,363,745
대덕전자1우 (35320K) 7,490 390 5.49 7,150 7,500 7,150 3,971 29,305,100
코람코라이프인프라리츠 (357120) 4,350 40 .93 4,330 4,400 4,330 57,322 250,412,689
미래에셋맵스리츠 (357250) 2,615 25 .97 2,655 2,655 2,605 39,227 102,792,899
마스턴프리미어리츠 (357430) 1,475 26 1.79 1,450 1,481 1,450 4,925 7,242,203
SK아이이테크놀로지 (361610) 22,350 2950 15.21 20,850 22,350 20,350 369,079 7,895,477,525
티와이홀딩스 (363280) 2,050 30 1.49 2,035 2,070 2,005 55,747 113,502,215
티와이홀딩스우 (36328K) 3,335 -10 -.3 3,350 3,380 3,330 4,687 15,634,915
ESR켄달스퀘어리츠 (365550) 4,615 185 4.18 4,505 4,650 4,505 189,603 871,785,255
한컴라이프케어 (372910) 2,920 210 7.75 2,850 2,960 2,820 389,716 1,126,523,612
LG에너지솔루션 (373220) 349,500 35500 11.31 335,500 349,500 326,500 777,090 264,852,451,750
DL이앤씨 (375500) 39,500 1500 3.95 39,400 39,750 38,800 179,844 7,090,682,650
DL이앤씨우 (37550K) 16,050 420 2.69 16,400 16,400 15,650 6,374 102,255,750
DL이앤씨2우(전환) (37550L) 24,800 1250 5.31 24,100 25,200 24,100 3,079 75,686,050
디앤디플랫폼리츠 (377190) 3,020 20 .67 3,045 3,045 2,995 116,696 351,940,222
카카오페이 (377300) 27,950 1250 4.68 28,100 28,350 27,450 345,861 9,653,765,925
바이오노트 (377740) 4,440 255 6.09 4,280 4,440 4,280 22,810 99,702,945
화승알앤에이 (378850) 2,980 125 4.38 2,905 3,020 2,905 44,575 132,241,005
케이카 (381970) 13,270 190 1.45 13,200 13,320 13,110 33,657 445,200,850
F&F (383220) 59,500 2300 4.02 58,500 59,700 57,300 60,719 3,582,655,800
LX홀딩스 (383800) 6,140 140 2.33 6,100 6,180 6,040 64,576 394,474,685
LX홀딩스1우 (38380K) 7,710 270 3.63 7,520 7,750 7,400 1,035 7,754,460
SK리츠 (395400) 4,835 -80 -1.63 4,975 4,975 4,785 211,839 1,024,723,234
미래에셋글로벌리츠 (396690) 2,625 95 3.75 2,535 2,625 2,535 22,877 59,525,287
NH올원리츠 (400760) 3,520 70 2.03 3,470 3,520 3,465 18,448 64,635,163
SK스퀘어 (402340) 85,700 10500 13.96 82,800 86,200 81,400 548,881 46,286,881,900
쏘카 (403550) 14,290 190 1.35 14,100 14,350 14,100 3,958 56,644,540
신한서부티엔디리츠 (404990) 3,190 90 2.9 3,105 3,275 3,105 32,935 104,604,586
KB발해인프라 (415640) 7,580 130 1.74 7,610 7,610 7,470 20,246 152,687,860
코람코더원리츠 (417310) 4,800 90 1.91 4,710 4,900 4,710 19,165 91,936,150
KB스타리츠 (432320) 3,685 155 4.39 3,615 3,685 3,535 41,797 152,804,479
HD현대마린솔루션 (443060) 147,900 12000 8.83 143,100 148,500 142,000 85,636 12,502,050,700
유니드비티플러스 (446070) 4,015 170 4.42 4,010 4,080 3,895 68,607 273,135,280
삼성FN리츠 (448730) 4,400 75 1.73 4,495 4,495 4,365 53,028 234,236,753
에코프로머티 (450080) 54,600 6650 13.87 52,400 54,900 50,800 859,464 46,178,338,150
코오롱모빌리티그룹 (450140) 2,210 140 6.76 2,140 2,210 2,115 799,656 1,736,357,751
코오롱모빌리티그룹우 (45014K) 3,150 95 3.11 3,130 3,270 3,080 60,305 190,931,848
한화리츠 (451800) 3,785 85 2.3 3,775 3,805 3,740 180,863 683,017,070
한화갤러리아 (452260) 1,115 50 4.69 1,087 1,119 1,082 619,333 680,806,427
한화갤러리아우 (45226K) 2,310 20 .87 2,330 2,330 2,305 1,015 2,353,745
현대그린푸드 (453340) 15,090 600 4.14 14,640 15,120 14,640 16,632 247,771,610
두산로보틱스 (454910) 43,550 3250 8.06 43,000 43,900 42,150 335,663 14,541,045,175
OCI (456040) 51,800 2550 5.18 51,400 51,800 50,600 28,575 1,465,472,450
이수스페셜티케미컬 (457190) 40,300 3250 8.77 40,500 40,750 38,700 285,604 11,452,933,775
동국씨엠 (460850) 6,070 260 4.48 6,110 6,120 5,970 30,055 182,182,170
동국제강 (460860) 8,800 370 4.39 8,740 8,880 8,600 108,436 946,529,310
조선내화 (462520) 13,040 860 7.06 12,500 13,190 12,500 14,366 186,236,630
시프트업 (462870) 46,550 3200 7.38 46,500 46,550 44,700 144,749 6,629,405,525
STX그린로지스 (465770) 8,670 560 6.91 8,650 8,950 8,300 463,989 4,022,106,340
SK이터닉스 (475150) 14,020 900 6.86 13,730 14,080 13,440 150,546 2,065,191,185
더본코리아 (475560) 27,400 700 2.62 27,550 27,650 27,150 36,625 1,001,681,025
씨케이솔루션 (480370) 12,030 530 4.61 12,080 12,270 11,770 283,685 3,407,552,395
신한글로벌액티브리츠 (481850) 1,490 35 2.41 1,470 1,495 1,420 40,855 60,300,034
엠앤씨솔루션 (484870) 83,200 6400 8.33 80,200 83,400 78,100 76,901 6,284,234,900
HS효성 (487570) 37,450 1500 4.17 36,500 37,600 36,000 5,581 206,806,025
한화비전 (489790) 51,700 7050 15.79 51,600 53,200 50,200 2,184,210 113,504,754,650
GS피앤엘 (499790) 17,270 680 4.1 17,110 17,300 16,700 29,369 498,098,545
엘브이엠씨홀딩스 (900140) 1,755 141 8.74 1,708 1,762 1,667 662,711 1,130,543,640
프레스티지바이오파마 (950210) 13,700 1500 12.3 12,630 13,830 12,630 169,716 2,268,284,285

Leave a Comment