KOSPI 20250411

KOSPI 일별 조회 데이터 [962] (2025-04-11)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 5,940 80 1.37 5,810 5,950 5,800 19,732 116,435,425
KR모터스 (000040) 424 12 2.91 412 431 396 201,118 83,945,651
경방 (000050) 6,620 100 1.53 6,470 6,620 6,470 4,368 28,636,780
삼양홀딩스 (000070) 56,000 -100 -.18 55,100 56,400 54,500 11,618 643,554,500
삼양홀딩스우 (000075) 56,000 0 0 55,900 56,000 55,000 87 4,845,700
하이트진로 (000080) 19,290 -100 -.52 19,170 19,290 19,090 77,845 1,495,105,545
하이트진로2우B (000087) 15,160 40 .26 15,280 15,360 15,020 6,208 94,060,335
유한양행 (000100) 109,700 1500 1.39 106,100 110,900 105,900 450,554 49,056,741,550
유한양행우 (000105) 99,700 800 .81 97,000 100,800 97,000 5,218 518,055,550
CJ대한통운 (000120) 82,700 500 .61 81,400 84,000 81,400 73,356 6,073,213,550
하이트진로홀딩스 (000140) 8,280 30 .36 8,240 8,280 8,160 14,191 116,493,815
하이트진로홀딩스우 (000145) 10,120 -20 -.2 10,140 10,140 10,120 140 1,417,140
두산 (000150) 287,000 5500 1.95 273,500 287,000 266,500 156,546 43,125,708,750
두산우 (000155) 132,200 -200 -.15 126,500 132,300 126,500 5,460 712,398,400
두산2우B (000157) 116,800 -1300 -1.1 118,100 118,100 114,200 2,322 268,665,100
성창기업지주 (000180) 1,188 -4 -.34 1,197 1,198 1,177 51,403 60,817,539
DL (000210) 29,900 -150 -.5 29,700 29,950 29,150 41,451 1,222,030,050
DL우 (000215) 19,110 120 .63 18,700 19,110 18,650 706 13,448,290
유유제약 (000220) 4,475 230 5.42 4,235 4,630 4,200 373,867 1,656,655,796
유유제약1우 (000225) 4,890 100 2.09 4,780 4,945 4,760 18,472 89,551,525
유유제약2우B (000227) 9,740 280 2.96 9,420 9,740 9,420 2,020 19,451,490
일동홀딩스 (000230) 6,120 30 .49 6,090 6,160 6,010 9,324 56,651,470
한국앤컴퍼니 (000240) 13,920 -150 -1.07 13,960 14,040 13,610 159,556 2,205,269,085
기아 (000270) 82,000 -6200 -7.03 86,100 86,200 81,300 2,232,779 184,798,034,000
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,850 420 3.13 13,430 13,850 13,430 7,495 102,405,875
노루홀딩스우 (000325) 28,000 -200 -.71 27,550 28,000 27,550 572 15,897,150
한화손해보험 (000370) 3,795 -5 -.13 3,770 3,815 3,735 106,027 401,058,305
삼화페인트 (000390) 5,750 40 .7 5,700 5,750 5,600 28,860 163,965,675
롯데손해보험 (000400) 1,618 5 .31 1,587 1,624 1,545 165,030 261,339,724
대원강업 (000430) 3,535 100 2.91 3,430 3,570 3,390 87,234 303,496,104
CR홀딩스 (000480) 4,975 100 2.05 4,870 4,975 4,830 7,034 34,560,045
대동 (000490) 10,140 400 4.11 9,770 10,140 9,580 127,217 1,265,622,250
가온전선 (000500) 39,650 1100 2.85 38,800 39,800 36,900 42,124 1,638,238,925
삼일제약 (000520) 11,490 540 4.93 10,690 11,550 10,680 114,463 1,280,425,750
흥국화재 (000540) 3,305 0 0 3,340 3,455 3,285 408,440 1,366,453,104
흥국화재우 (000545) 15,300 3530 29.99 12,930 15,300 12,930 767,674 11,072,742,070
CS홀딩스 (000590) 70,900 200 .28 70,200 70,900 70,200 1,091 77,027,250
동아쏘시오홀딩스 (000640) 97,900 -300 -.31 97,300 98,400 95,900 11,382 1,109,661,600
천일고속 (000650) 39,400 650 1.68 38,850 39,600 38,850 43 1,693,850
SK하이닉스 (000660) 180,800 -2400 -1.31 177,800 181,800 176,100 3,223,735 576,358,985,600
영풍 (000670) 367,500 7500 2.08 361,000 373,000 360,000 3,203 1,177,591,250
LS네트웍스 (000680) 3,330 95 2.94 3,170 3,405 3,170 1,084,043 3,560,916,630
유수홀딩스 (000700) 5,310 40 .76 5,270 5,320 5,250 13,759 72,741,975
현대건설 (000720) 38,200 400 1.06 37,200 38,200 36,900 692,860 26,185,650,400
현대건설우 (000725) 47,000 50 .11 46,950 47,300 46,350 2,288 107,333,450
이화산업 (000760) 10,180 70 .69 10,110 10,280 9,990 124 1,259,200
삼성화재 (000810) 342,500 -9500 -2.7 342,000 346,500 337,500 86,675 29,555,436,750
삼성화재우 (000815) 263,500 -2500 -.94 265,000 266,000 261,500 4,944 1,301,665,750
화천기공 (000850) 27,450 -150 -.54 27,450 27,700 27,300 2,448 67,250,800
강남제비스코 (000860) 23,450 1000 4.45 22,500 23,450 22,000 14,728 334,438,800
한화 (000880) 42,050 50 .12 41,300 42,300 41,300 388,630 16,305,898,325
한화우 (000885) 40,950 0 0 40,950 40,950 40,950 55 2,252,250
한화3우B (00088K) 18,770 180 .97 18,490 18,790 18,300 29,087 541,495,610
보해양조 (000890) 490 8 1.66 482 493 478 531,227 258,066,431
유니온 (000910) 5,810 -510 -8.07 6,480 6,700 5,800 4,265,030 26,493,177,290
전방 (000950) 20,950 1420 7.27 19,530 21,450 19,530 16,731 339,662,880
한국주철관 (000970) 6,320 40 .64 6,260 6,400 6,260 20,683 130,495,150
DB하이텍 (000990) 41,600 1950 4.92 38,900 41,750 38,600 288,987 11,725,504,350
페이퍼코리아 (001020) 818 18 2.25 793 840 788 181,286 148,235,285
CJ (001040) 116,000 -5100 -4.21 119,500 120,900 114,900 207,608 24,205,184,800
CJ우 (001045) 63,800 -500 -.78 64,200 64,200 62,500 3,214 202,327,600
CJ4우(전환) (00104K) 90,000 -3000 -3.23 93,300 93,600 89,950 14,030 1,276,548,250
JW중외제약 (001060) 21,400 650 3.13 20,400 21,500 20,250 44,224 932,012,925
JW중외제약우 (001065) 27,400 0 0 27,400 27,400 27,400 8 219,200
JW중외제약2우B (001067) 60,200 -400 -.66 59,100 60,200 59,100 77 4,580,400
대한방직 (001070) 5,110 0 0 5,130 5,170 5,110 2,040 10,464,660
만호제강 (001080) 26,150 -100 -.38 26,200 27,000 25,950 731 19,228,400
LX인터내셔널 (001120) 25,100 0 0 24,550 25,250 24,550 85,741 2,142,605,450
대한제분 (001130) 127,800 0 0 127,800 127,900 126,700 388 49,411,600
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,315 10 .43 2,285 2,320 2,230 300,681 686,648,820
금호전기 (001210) 809 -5 -.61 808 820 790 136,340 108,967,825
동국홀딩스 (001230) 6,690 -40 -.59 6,710 6,780 6,620 14,069 93,884,715
GS글로벌 (001250) 2,570 0 0 2,535 2,585 2,535 701,658 1,800,355,735
남광토건 (001260) 8,090 10 .12 8,080 8,120 7,750 22,279 178,359,520
부국증권 (001270) 26,200 700 2.75 25,500 26,600 25,300 2,368 61,563,750
부국증권우 (001275) 20,600 -150 -.72 20,700 20,700 20,600 669 13,782,400
상상인증권 (001290) 417 7 1.71 410 423 406 148,982 62,048,034
백광산업 (001340) 5,790 -20 -.34 5,650 5,850 5,310 84,414 481,247,190
삼성제약 (001360) 1,439 -12 -.83 1,449 1,451 1,423 141,656 202,741,349
SG글로벌 (001380) 2,120 -25 -1.17 2,130 2,200 2,045 936,557 1,986,045,019
KG케미칼 (001390) 3,640 0 0 3,600 3,665 3,570 68,498 247,200,746
태원물산 (001420) 3,490 -60 -1.69 3,575 3,575 3,485 2,806 9,860,650
세아베스틸지주 (001430) 15,710 70 .45 15,470 15,710 15,100 49,016 754,163,835
대한전선 (001440) 11,280 270 2.45 10,790 11,290 10,750 541,662 5,997,929,675
현대해상 (001450) 20,600 50 .24 20,250 20,700 20,200 322,671 6,593,095,250
BYC (001460) 27,250 100 .37 26,900 27,400 26,900 798 21,744,600
BYC우 (001465) 12,460 20 .16 12,430 12,490 12,370 799 9,934,630
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,450 10 .18 5,390 5,470 5,360 81,736 444,095,710
SK증권 (001510) 450 0 0 446 454 442 339,091 151,557,423
SK증권우 (001515) 1,701 -3 -.18 1,707 1,708 1,701 6,664 11,352,747
동양 (001520) 543 8 1.5 530 544 524 134,261 72,184,247
동양우 (001525) 3,625 -90 -2.42 3,780 3,780 3,620 5,320 19,399,350
동양2우B (001527) 7,580 10 .13 7,560 7,580 7,440 1,012 7,554,840
DI동일 (001530) 42,850 1500 3.63 40,350 42,850 40,350 31,518 1,316,574,975
조비 (001550) 10,560 0 0 10,490 10,650 10,380 15,820 166,624,075
제일연마 (001560) 8,570 -380 -4.25 8,900 8,900 8,570 12,420 107,782,650
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 496 3 .61 505 505 492 29,776 14,751,413
종근당홀딩스 (001630) 43,150 1150 2.74 42,150 43,150 41,650 3,873 163,973,000
대상 (001680) 21,900 -150 -.68 21,700 22,100 21,350 134,749 2,919,470,275
대상우 (001685) 16,610 200 1.22 16,410 16,700 16,000 7,831 127,331,390
신영증권 (001720) 75,500 -800 -1.05 76,000 77,500 75,300 2,782 212,828,200
SK네트웍스 (001740) 3,985 -20 -.5 3,960 3,995 3,925 155,720 618,569,881
한양증권 (001750) 12,040 150 1.26 11,750 12,090 11,750 17,762 213,066,200
한양증권우 (001755) 12,710 200 1.6 12,600 12,900 12,580 744 9,461,790
SHD (001770) 14,980 -20 -.13 14,610 14,990 14,610 1,308 19,377,360
알루코 (001780) 2,020 20 1 1,969 2,020 1,958 319,597 637,699,506
대한제당 (001790) 3,040 65 2.18 3,155 3,230 2,985 3,759,142 11,668,600,028
대한제당우 (001795) 2,455 45 1.87 2,520 2,555 2,410 398,521 994,840,211
오리온홀딩스 (001800) 16,020 -180 -1.11 16,040 16,250 15,950 151,543 2,433,301,130
삼화콘덴서 (001820) 23,600 450 1.94 22,800 23,600 22,750 9,370 216,839,450
KISCO홀딩스 (001940) 19,480 300 1.56 19,290 19,540 19,010 14,580 282,220,865
코오롱 (002020) 23,650 700 3.05 22,600 23,650 22,350 71,009 1,644,314,125
코오롱우 (002025) 14,000 10 .07 14,030 14,030 13,800 1,140 15,933,440
아세아 (002030) 280,000 11000 4.09 269,000 280,000 266,000 2,091 568,870,500
비비안 (002070) 1,004 -95 -8.64 1,099 1,099 996 830,390 852,396,061
경농 (002100) 8,790 50 .57 8,580 8,800 8,580 17,688 154,643,645
고려산업 (002140) 2,815 0 0 2,815 2,820 2,770 146,211 409,169,660
도화엔지니어링 (002150) 6,430 0 0 6,370 6,430 6,350 11,530 73,705,990
삼양통상 (002170) 46,950 -550 -1.16 46,800 47,950 46,250 4,277 199,843,600
한국수출포장 (002200) 2,645 30 1.15 2,605 2,650 2,585 25,324 66,394,255
동성제약 (002210) 3,795 -15 -.39 3,800 3,820 3,760 20,315 76,919,125
한일철강 (002220) 1,816 5 .28 1,791 1,817 1,788 3,738 6,751,744
고려제강 (002240) 16,730 -210 -1.24 16,940 16,980 16,650 2,538 42,799,170
아세아제지 (002310) 6,740 -190 -2.74 6,820 6,820 6,660 209,058 1,408,860,975
한진 (002320) 18,180 -250 -1.36 18,280 18,310 18,020 14,657 265,180,645
넥센타이어 (002350) 5,100 -90 -1.73 5,100 5,130 4,985 155,390 785,351,078
넥센타이어1우B (002355) 2,615 -15 -.57 2,640 2,665 2,590 38,422 100,917,200
SH에너지화학 (002360) 442 1 .23 440 444 436 177,695 78,097,619
KCC (002380) 241,500 -3000 -1.23 239,000 244,000 237,500 12,857 3,087,191,000
한독 (002390) 11,100 50 .45 11,050 11,180 10,960 7,598 84,151,430
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,140 205 4.15 4,910 5,150 4,910 3,223 16,387,400
삼익악기 (002450) 1,283 1 .08 1,290 1,290 1,233 384,070 482,319,925
HS화성 (002460) 9,450 -10 -.11 9,460 9,590 9,330 21,790 205,718,860
조흥 (002600) 153,500 1500 .99 152,000 153,500 152,000 15 2,295,400
제일파마홀딩스 (002620) 7,760 240 3.19 7,570 8,410 7,480 203,482 1,633,364,340
오리엔트바이오 (002630) 1,921 -149 -7.2 2,105 2,125 1,910 11,963,856 23,659,404,384
동일제강 (002690) 1,225 1 .08 1,229 1,229 1,213 2,500 3,057,454
신일전자 (002700) 1,503 16 1.08 1,470 1,503 1,463 316,045 471,277,991
TCC스틸 (002710) 20,700 -150 -.72 20,350 20,800 19,660 141,434 2,855,361,555
국제약품 (002720) 4,650 -15 -.32 4,675 4,710 4,630 246,944 1,153,341,712
보락 (002760) 1,040 10 .97 1,031 1,053 1,025 355,860 369,652,213
진흥기업 (002780) 764 -16 -2.05 780 785 755 471,146 359,871,488
진흥기업우B (002785) 3,115 -10 -.32 3,200 3,210 3,030 2,698 8,478,535
진흥기업2우B (002787) 9,950 -100 -1 10,050 10,050 9,800 116 1,139,930
아모레G (002790) 20,350 250 1.24 19,820 20,350 19,660 74,926 1,495,529,670
아모레G우 (002795) 8,670 0 0 8,660 8,670 8,530 8,196 70,520,950
아모레G3우(전환) (00279K) 17,000 -20 -.12 17,020 17,020 16,850 2,204 37,345,695
삼영무역 (002810) 13,100 120 .92 13,000 13,130 12,910 14,389 187,968,880
SUN&L (002820) 2,920 -50 -1.68 2,945 2,970 2,920 475 1,390,540
미원상사 (002840) 200,000 23400 13.25 175,100 200,000 174,000 2,265 426,145,500
신풍 (002870) 1,263 66 5.51 1,201 1,284 1,195 188,958 235,348,568
대유에이텍 (002880) 933 -30 -3.12 992 992 930 93,988 88,930,563
TYM (002900) 4,350 120 2.84 4,200 4,350 4,160 72,446 309,784,375
유성기업 (002920) 1,841 2 .11 1,839 1,841 1,835 8,734 16,055,381
한국쉘석유 (002960) 333,000 1000 .3 332,500 333,000 329,500 1,934 641,596,500
금호건설 (002990) 2,585 20 .78 2,560 2,595 2,535 30,578 78,346,435
금호건설우 (002995) 10,660 -40 -.37 10,810 10,810 10,640 1,141 12,207,100
부광약품 (003000) 3,770 10 .27 3,715 3,780 3,715 45,343 170,560,255
혜인 (003010) 4,910 70 1.45 4,840 4,910 4,805 57,398 279,516,743
세아제강지주 (003030) 226,000 -2500 -1.09 223,000 229,000 221,500 7,508 1,693,434,750
에이프로젠바이오로직스 (003060) 693 9 1.32 653 700 653 430,747 294,916,857
코오롱글로벌 (003070) 8,300 110 1.34 8,190 8,400 8,120 7,812 64,587,360
코오롱글로벌우 (003075) 14,340 90 .63 14,250 14,440 13,920 824 11,676,170
성보화학 (003080) 2,460 0 0 2,460 2,465 2,440 20,292 49,575,855
대웅 (003090) 19,620 730 3.86 18,690 19,770 18,520 36,933 712,861,420
일성아이에스 (003120) 14,920 -260 -1.71 14,630 15,070 14,500 18,140 266,189,770
디아이 (003160) 13,700 100 .74 13,160 13,800 13,160 307,266 4,143,164,145
일신방직 (003200) 8,040 50 .63 7,950 8,080 7,880 14,367 114,660,970
대원제약 (003220) 13,240 70 .53 13,170 13,380 12,370 35,687 469,492,265
삼양식품 (003230) 903,000 23000 2.61 860,000 906,000 860,000 61,252 54,732,699,500
태광산업 (003240) 670,000 9000 1.36 648,000 674,000 648,000 800 530,677,000
흥아해운 (003280) 1,566 39 2.55 1,515 1,566 1,497 1,221,207 1,885,973,609
한일홀딩스 (003300) 13,820 -20 -.14 13,820 13,840 13,670 3,938 54,263,910
한국화장품제조 (003350) 54,200 1700 3.24 51,500 54,300 51,500 39,952 2,129,042,200
유화증권 (003460) 2,315 15 .65 2,315 2,325 2,285 14,536 33,538,045
유화증권우 (003465) 2,305 -15 -.65 2,320 2,320 2,305 502 1,164,625
유안타증권 (003470) 2,660 65 2.5 2,580 2,660 2,565 186,994 490,554,780
유안타증권우 (003475) 2,760 15 .55 2,750 2,760 2,720 8,071 22,146,660
한진중공업홀딩스 (003480) 3,825 115 3.1 3,675 3,880 3,655 164,457 620,840,662
대한항공 (003490) 21,000 -400 -1.87 20,850 21,000 20,550 834,468 17,310,281,050
대한항공우 (003495) 21,600 650 3.1 20,950 25,900 20,900 13,653 320,243,475
영진약품 (003520) 1,955 41 2.14 1,896 1,955 1,896 94,113 181,835,497
한화투자증권 (003530) 3,150 50 1.61 3,055 3,155 3,040 315,771 978,108,168
한화투자증권우 (003535) 5,460 70 1.3 5,340 5,460 5,250 9,275 49,521,730
대신증권 (003540) 16,200 80 .5 16,050 16,200 15,980 42,652 686,657,400
대신증권우 (003545) 15,480 10 .06 15,390 15,480 15,330 30,169 464,598,530
대신증권2우B (003547) 14,780 -10 -.07 14,750 14,810 14,670 29,383 433,749,830
LG (003550) 61,500 600 .99 60,100 61,900 59,900 252,991 15,477,713,950
LG우 (003555) 54,600 700 1.3 53,900 54,600 53,500 4,269 230,201,550
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 31,550 1400 4.64 29,700 31,850 29,600 96,374 3,001,007,825
HLB글로벌 (003580) 3,005 -5 -.17 3,005 3,075 2,950 33,656 100,408,267
방림 (003610) 3,710 70 1.92 3,615 3,720 3,580 85,693 314,382,480
KG모빌리티 (003620) 3,260 0 0 0 0 0 0 0
미창석유 (003650) 108,000 5900 5.78 102,800 108,000 101,600 3,564 375,429,150
포스코퓨처엠 (003670) 130,300 -7300 -5.31 134,300 135,300 129,100 282,893 36,974,866,700
한성기업 (003680) 4,975 85 1.74 4,880 4,980 4,840 38,507 190,124,785
코리안리 (003690) 7,660 20 .26 7,590 7,660 7,530 204,743 1,556,602,905
삼영 (003720) 3,915 60 1.56 3,725 3,925 3,725 74,910 288,745,622
진양산업 (003780) 8,290 -750 -8.3 9,060 9,060 8,120 857,120 7,184,710,460
대한화섬 (003830) 107,600 100 .09 107,900 108,000 103,900 755 80,278,300
보령 (003850) 8,260 40 .49 8,160 8,290 8,080 58,434 478,409,985
남양유업 (003920) 68,700 -1000 -1.43 70,000 70,000 67,500 18,133 1,249,440,750
남양유업우 (003925) 35,150 500 1.44 33,400 35,300 33,400 858 29,889,350
사조대림 (003960) 36,000 -500 -1.37 36,000 36,250 35,500 9,156 328,264,100
롯데정밀화학 (004000) 31,350 -850 -2.64 31,700 31,700 30,700 160,810 4,999,635,450
현대제철 (004020) 22,400 -650 -2.82 22,900 22,900 22,250 456,241 10,247,514,750
SG세계물산 (004060) 318 2 .63 312 319 310 484,567 152,639,967
신흥 (004080) 14,700 0 0 14,620 15,140 14,560 2,490 36,570,670
한국석유 (004090) 11,750 -140 -1.18 11,700 11,750 11,460 45,614 530,186,050
태양금속 (004100) 3,890 -285 -6.83 4,105 4,245 3,740 3,319,703 12,928,006,538
태양금속우 (004105) 5,900 -700 -10.61 6,410 6,410 5,680 176,753 1,035,546,040
동방 (004140) 2,250 -35 -1.53 2,250 2,395 2,160 1,703,995 3,825,817,316
한솔홀딩스 (004150) 2,370 20 .85 2,330 2,370 2,315 19,263 45,187,700
신세계 (004170) 145,000 -1100 -.75 144,700 147,300 142,800 33,058 4,811,884,600
NPC (004250) 4,000 80 2.04 3,940 4,000 3,875 18,761 74,306,330
NPC우 (004255) 2,355 -15 -.63 2,405 2,405 2,345 5,640 13,262,040
남성 (004270) 1,056 26 2.52 1,009 1,060 1,009 80,346 83,517,891
현대약품 (004310) 3,195 70 2.24 3,155 3,220 3,120 74,390 236,258,415
세방 (004360) 10,930 -20 -.18 10,900 10,950 10,750 7,688 83,294,380
세방우 (004365) 7,370 -40 -.54 7,350 7,580 7,240 13,156 97,239,490
농심 (004370) 387,000 1500 .39 379,000 388,000 378,500 22,027 8,480,650,750
삼익THK (004380) 9,740 360 3.84 9,200 9,740 9,200 73,561 701,658,525
서울식품 (004410) 141 -1 -.7 141 142 140 994,223 139,476,681
서울식품우 (004415) 1,166 -22 -1.85 1,188 1,188 1,156 40,632 47,713,622
송원산업 (004430) 11,360 120 1.07 11,200 11,500 10,940 26,069 290,617,510
삼일씨엔에스 (004440) 3,985 145 3.78 3,710 3,985 3,710 21,415 82,765,630
삼화왕관 (004450) 30,800 600 1.99 30,350 30,850 30,350 559 17,112,300
세방전지 (004490) 63,700 -600 -.93 62,900 64,300 62,800 38,716 2,459,888,700
깨끗한나라 (004540) 2,640 -30 -1.12 2,660 2,690 2,595 263,764 695,317,076
깨끗한나라우 (004545) 14,450 90 .63 14,050 14,480 14,020 1,093 15,558,140
현대비앤지스틸 (004560) 10,810 10 .09 10,790 10,820 10,520 33,103 354,042,840
삼천리 (004690) 86,200 -500 -.58 86,000 86,800 85,600 4,274 368,533,400
조광피혁 (004700) 51,800 100 .19 51,300 51,900 50,800 3,809 195,592,200
한솔테크닉스 (004710) 3,935 105 2.74 3,790 3,935 3,775 58,527 227,158,110
팜젠사이언스 (004720) 3,995 75 1.91 3,880 4,000 3,875 23,112 91,709,612
써니전자 (004770) 2,480 -160 -6.06 2,700 2,710 2,435 5,384,511 13,551,108,602
효성 (004800) 49,500 1950 4.1 47,150 49,500 46,800 9,705 471,300,525
덕성 (004830) 7,000 -20 -.28 6,970 7,050 6,850 319,618 2,217,054,950
덕성우 (004835) 10,180 -290 -2.77 10,460 10,460 10,110 21,200 216,058,990
DRB동일 (004840) 4,130 0 0 4,130 4,130 4,060 5,961 24,405,675
티웨이홀딩스 (004870) 667 -1 -.15 663 667 634 337,732 221,859,661
동일산업 (004890) 40,200 750 1.9 39,900 40,200 39,850 785 31,452,625
조광페인트 (004910) 5,790 220 3.95 5,570 5,820 5,360 57,078 322,928,425
씨아이테크 (004920) 1,042 -15 -1.42 1,046 1,099 1,031 22,444 23,439,896
한신공영 (004960) 6,400 20 .31 6,380 6,440 6,330 16,130 102,843,645
신라교역 (004970) 8,750 40 .46 8,720 8,770 8,610 18,642 162,643,400
성신양회 (004980) 8,270 50 .61 8,410 8,490 8,110 224,306 1,851,616,570
성신양회우 (004985) 12,750 -220 -1.7 12,970 13,000 12,240 33,573 422,281,620
롯데지주 (004990) 20,550 -350 -1.67 20,500 20,750 20,200 47,620 972,556,400
롯데지주우 (00499K) 25,500 800 3.24 24,650 26,000 24,600 250 6,350,675
휴스틸 (005010) 5,100 -150 -2.86 5,140 5,220 5,000 1,195,693 6,095,255,635
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 38,250 800 2.14 36,150 38,250 35,550 236,685 8,803,287,700
SGC에너지 (005090) 21,850 300 1.39 21,450 21,850 21,350 17,345 374,879,775
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 90,000 0 0 89,000 90,400 88,500 72,308 6,492,639,950
녹십자홀딩스 (005250) 12,670 30 .24 12,640 12,680 12,400 62,061 781,192,295
녹십자홀딩스2우 (005257) 18,700 80 .43 18,600 18,740 18,300 124 2,305,120
롯데칠성 (005300) 104,200 -1000 -.95 103,900 104,700 102,500 4,488 465,591,600
롯데칠성우 (005305) 61,400 100 .16 61,200 61,800 60,600 3,277 199,846,750
온타이드 (005320) 425 6 1.43 421 428 414 52,797 22,245,999
모나미 (005360) 2,000 0 0 1,997 2,030 1,971 31,062 62,230,642
현대차 (005380) 177,500 -9500 -5.08 181,800 183,000 175,800 1,647,599 292,962,150,200
현대차우 (005385) 133,400 -5400 -3.89 137,000 137,000 133,200 94,837 12,720,458,700
현대차2우B (005387) 134,300 -5500 -3.93 138,000 138,500 134,300 182,578 24,675,050,900
현대차3우B (005389) 134,000 -5300 -3.8 138,700 138,800 132,900 13,791 1,858,318,800
신성통상 (005390) 2,075 -15 -.72 2,090 2,100 2,070 129,917 271,347,344
코스모화학 (005420) 14,940 -60 -.4 14,530 14,980 14,140 139,494 2,027,739,080
한국공항 (005430) 46,300 500 1.09 45,500 46,650 45,100 2,879 132,417,500
현대지에프홀딩스 (005440) 5,150 -30 -.58 5,100 5,150 4,765 71,009 359,376,590
POSCO홀딩스 (005490) 255,000 -6000 -2.3 255,500 257,000 251,000 305,372 77,595,774,000
삼진제약 (005500) 17,190 -90 -.52 17,270 17,310 17,020 12,718 218,412,180
SPC삼립 (005610) 62,400 -1600 -2.5 63,000 64,400 61,400 40,379 2,523,297,550
삼영전자 (005680) 9,950 -120 -1.19 10,070 10,110 9,950 12,777 128,015,270
파미셀 (005690) 9,410 230 2.51 9,000 9,410 8,940 443,637 4,092,736,930
넥센 (005720) 4,565 60 1.33 4,505 4,605 4,475 48,460 219,958,300
넥센우 (005725) 3,170 -10 -.31 3,170 3,170 3,105 1,024 3,213,175
크라운해태홀딩스 (005740) 5,610 -70 -1.23 5,620 5,630 5,480 40,537 225,309,200
크라운해태홀딩스우 (005745) 9,290 -600 -6.07 9,230 9,390 8,900 47,906 442,069,780
대림바스 (005750) 4,030 55 1.38 3,985 4,050 3,935 9,377 37,543,560
신영와코루 (005800) 10,070 60 .6 10,010 10,200 9,800 14,123 139,742,560
풍산홀딩스 (005810) 26,500 250 .95 26,300 26,600 26,000 25,732 678,887,650
원림 (005820) 13,380 0 0 13,380 13,380 13,250 503 6,679,380
DB손해보험 (005830) 83,500 200 .24 82,400 83,600 81,500 123,796 10,249,185,000
에스엘 (005850) 30,200 -1350 -4.28 30,900 30,950 29,100 332,843 9,857,188,725
휴니드 (005870) 8,110 240 3.05 7,740 8,160 7,720 255,316 2,035,853,540
대한해운 (005880) 1,505 33 2.24 1,445 1,509 1,443 1,168,101 1,735,173,394
삼성전자 (005930) 55,200 -1200 -2.13 55,600 55,700 54,800 13,930,480 768,599,025,700
삼성전자우 (005935) 45,850 -950 -2.03 46,000 46,600 45,850 1,907,268 87,896,653,569
NH투자증권 (005940) 12,780 -50 -.39 12,750 12,780 12,600 417,255 5,310,143,810
NH투자증권우 (005945) 12,250 -40 -.33 12,280 12,290 12,200 36,043 440,881,860
이수화학 (005950) 5,350 60 1.13 5,090 5,350 5,090 20,969 110,142,240
동부건설 (005960) 3,555 50 1.43 3,510 3,560 3,450 8,065 28,235,205
동부건설우 (005965) 17,600 100 .57 17,500 17,700 17,210 84 1,459,140
동원산업 (006040) 35,700 500 1.42 34,950 36,600 34,850 19,884 706,928,925
화승인더 (006060) 4,700 20 .43 4,610 4,700 4,610 49,208 229,505,220
사조오양 (006090) 8,490 180 2.17 8,230 8,570 8,230 40,543 341,725,730
삼아알미늄 (006110) 23,350 -550 -2.3 23,350 23,600 22,500 39,574 912,369,025
SK디스커버리 (006120) 39,450 250 .64 39,200 39,550 38,900 18,173 713,965,350
SK디스커버리우 (006125) 32,050 -300 -.93 32,350 32,350 32,000 2,997 96,364,750
한국전자홀딩스 (006200) 651 1 .15 650 658 625 43,012 27,733,989
제주은행 (006220) 7,280 110 1.53 7,200 7,530 7,100 103,696 753,414,630
LS (006260) 114,800 8400 7.89 104,000 115,600 103,700 295,957 33,020,429,750
녹십자 (006280) 116,000 -1200 -1.02 116,200 116,800 114,600 31,319 3,623,539,750
대원전선 (006340) 2,705 60 2.27 2,580 2,710 2,565 2,214,647 5,881,292,768
대원전선우 (006345) 3,580 10 .28 3,400 3,735 3,400 79,781 284,699,430
GS건설 (006360) 16,300 140 .87 16,050 16,300 15,920 186,988 3,020,337,720
대구백화점 (006370) 8,850 540 6.5 8,310 8,900 8,160 135,147 1,163,562,220
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,460 -20 -.14 14,480 14,510 14,290 8,655 125,008,690
삼성SDI (006400) 175,600 -1600 -.9 173,000 177,100 172,000 355,010 62,019,616,950
삼성SDI우 (006405) 104,000 400 .39 102,000 104,000 100,600 4,128 424,160,750
인스코비 (006490) 1,368 3 .22 1,351 1,390 1,325 444,983 608,028,590
대림통상 (006570) 2,485 25 1.02 2,465 2,510 2,435 5,150 12,666,932
대한유화 (006650) 85,200 -2000 -2.29 85,800 85,900 82,500 27,643 2,322,430,250
삼성공조 (006660) 14,900 630 4.41 14,150 15,560 13,920 1,168,962 17,447,101,260
영풍제지 (006740) 905 3 .33 899 905 881 91,449 82,124,783
미래에셋증권 (006800) 9,120 -140 -1.51 9,110 9,160 9,030 368,766 3,357,149,105
미래에셋증권우 (006805) 4,340 -45 -1.03 4,370 4,370 4,285 16,177 69,821,361
미래에셋증권2우B (00680K) 4,045 10 .25 3,990 4,045 3,990 79,433 319,198,722
AK홀딩스 (006840) 10,180 -20 -.2 10,080 10,470 10,080 625 6,359,320
신송홀딩스 (006880) 7,170 -270 -3.63 7,450 7,560 7,100 450,530 3,275,470,700
태경케미컬 (006890) 11,690 30 .26 11,470 11,730 11,370 39,433 455,314,710
우성 (006980) 15,830 0 0 15,670 15,830 15,640 2,807 44,110,400
GS리테일 (007070) 14,170 -40 -.28 14,050 14,200 13,970 128,332 1,808,440,880
일신석재 (007110) 2,315 15 .65 2,290 2,360 2,255 5,911,983 13,657,064,908
미래아이앤지 (007120) 906 16 1.8 890 915 886 65,363 58,837,034
사조산업 (007160) 33,300 300 .91 32,300 33,350 32,300 3,842 126,879,000
벽산 (007210) 2,200 -15 -.68 2,195 2,215 2,150 153,980 335,952,412
한국특강 (007280) 1,836 7 .38 1,824 1,852 1,814 76,420 140,659,172
오뚜기 (007310) 396,500 1500 .38 391,000 397,000 389,000 1,546 608,520,000
DN오토모티브 (007340) 20,600 750 3.78 21,700 22,400 20,050 346,653 7,205,802,625
에이프로젠 (007460) 703 12 1.74 680 709 679 1,005,363 700,208,013
샘표 (007540) 42,750 -50 -.12 42,200 43,750 42,200 5,090 217,361,725
일양약품 (007570) 10,170 110 1.09 10,050 10,230 9,990 34,616 351,475,090
일양약품우 (007575) 10,150 50 .5 10,100 10,240 10,100 702 7,116,210
동방아그로 (007590) 6,000 20 .33 5,980 6,010 5,950 1,712 10,237,870
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 32,700 -150 -.46 31,850 32,900 31,200 1,273,730 40,628,957,650
국도화학 (007690) 29,350 -50 -.17 29,400 29,400 28,350 5,413 156,707,100
F&F홀딩스 (007700) 11,610 0 0 11,700 11,710 11,490 2,330 26,929,570
코리아써키트 (007810) 9,820 180 1.87 9,410 9,830 9,410 42,500 408,312,895
코리아써우 (007815) 5,650 -20 -.35 5,570 5,720 5,530 486 2,751,010
코리아써키트2우B (00781K) 5,160 -90 -1.71 5,220 5,220 5,160 147 766,680
서연 (007860) 6,840 60 .88 6,650 6,850 6,560 105,271 706,277,730
TP (007980) 1,361 -30 -2.16 1,391 1,400 1,345 266,647 361,703,267
사조동아원 (008040) 1,047 -1 -.1 1,047 1,074 1,041 927,892 976,485,035
대덕 (008060) 7,440 10 .13 7,400 7,450 7,270 163,412 1,202,268,705
대덕1우 (00806K) 7,350 40 .55 7,310 7,370 7,200 3,170 23,084,380
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,330 130 2.5 5,200 5,360 5,090 35,376 185,094,675
NI스틸 (008260) 3,245 10 .31 3,235 3,245 3,100 33,550 107,633,934
남선알미늄 (008350) 1,419 -12 -.84 1,431 1,441 1,400 2,208,770 3,125,421,711
남선알미우 (008355) 15,040 -60 -.4 14,680 15,090 14,680 1,767 26,125,610
문배철강 (008420) 2,325 -60 -2.52 2,360 2,400 2,315 103,874 243,074,983
서흥 (008490) 13,230 280 2.16 12,950 13,250 12,870 17,153 224,841,210
일정실업 (008500) 10,950 330 3.11 10,620 10,950 10,620 2,082 22,465,530
윌비스 (008600) 828 -56 -6.33 909 911 820 2,080,489 1,751,328,760
아남전자 (008700) 1,413 16 1.15 1,380 1,413 1,298 341,987 472,778,495
율촌화학 (008730) 25,700 1900 7.98 24,000 25,750 23,350 92,236 2,286,436,300
호텔신라 (008770) 38,700 -350 -.9 38,350 38,950 38,000 80,446 3,087,702,225
호텔신라우 (008775) 29,600 -200 -.67 30,000 30,250 29,300 4,724 140,714,400
금비 (008870) 55,100 700 1.29 53,600 57,000 53,600 948 52,197,300
한미사이언스 (008930) 28,350 -150 -.53 28,300 28,750 27,700 67,145 1,910,009,200
동양철관 (008970) 1,369 -98 -6.68 1,436 1,446 1,368 54,715,350 76,869,362,368
KCTC (009070) 3,685 -55 -1.47 3,700 3,760 3,545 54,924 202,436,795
경인전자 (009140) 19,280 180 .94 19,100 19,290 18,970 2,644 50,540,780
삼성전기 (009150) 117,800 -1200 -1.01 116,800 118,100 115,600 166,672 19,492,296,650
삼성전기우 (009155) 52,500 -300 -.57 52,400 52,500 51,100 6,625 341,523,000
SIMPAC (009160) 3,680 30 .82 3,655 3,750 3,650 34,237 126,533,055
한솔로지스틱스 (009180) 2,085 15 .72 2,040 2,085 2,040 32,939 68,078,888
대양금속 (009190) 1,352 -19 -1.39 1,370 1,370 1,337 62,791 84,638,792
무림페이퍼 (009200) 2,070 -10 -.48 2,055 2,085 2,055 89,942 185,752,891
한샘 (009240) 39,500 750 1.94 38,150 39,500 37,800 20,465 787,096,375
신원 (009270) 1,463 33 2.31 1,417 1,463 1,407 1,088,005 1,561,140,812
광동제약 (009290) 5,260 60 1.15 5,230 5,270 5,170 29,172 152,093,020
참엔지니어링 (009310) 283 0 0 0 0 0 0 0
아진전자부품 (009320) 1,004 0 0 1,004 1,004 995 21,123 21,095,682
태영건설 (009410) 2,575 70 2.79 2,480 2,605 2,460 234,319 599,133,459
태영건설우 (009415) 4,485 -15 -.33 4,450 4,510 4,355 6,962 31,017,870
한올바이오파마 (009420) 27,400 800 3.01 26,500 27,650 26,100 264,800 7,210,930,525
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 70,400 -100 -.14 69,600 70,500 68,400 38,068 2,646,998,400
한창제지 (009460) 760 -24 -3.06 784 785 738 766,869 580,216,691
삼화전기 (009470) 27,300 1050 4 25,800 27,300 25,650 35,012 932,113,575
HD한국조선해양 (009540) 221,000 8000 3.76 218,000 221,500 215,500 299,160 65,450,661,250
무림P&P (009580) 2,990 0 0 2,965 3,000 2,940 189,255 562,868,285
모토닉 (009680) 9,330 160 1.74 9,140 9,370 9,060 38,824 359,710,200
삼정펄프 (009770) 25,250 -50 -.2 25,250 25,400 25,250 210 5,317,350
플레이그램 (009810) 310 -7 -2.21 317 317 306 190,237 58,990,708
한화솔루션 (009830) 20,400 200 .99 19,980 20,550 19,920 881,648 17,884,644,215
한화솔루션우 (009835) 17,750 10 .06 17,740 17,830 17,360 3,884 68,948,935
명신산업 (009900) 7,370 -50 -.67 7,290 7,370 7,180 137,447 996,938,330
영원무역홀딩스 (009970) 90,200 200 .22 89,200 90,800 86,600 7,402 658,650,100
한국내화 (010040) 2,215 0 0 2,220 2,220 2,195 29,902 66,075,690
OCI홀딩스 (010060) 61,400 -500 -.81 60,600 62,000 60,500 42,126 2,587,150,050
한국무브넥스 (010100) 3,970 70 1.79 3,850 3,970 3,800 158,217 614,795,745
LS ELECTRIC (010120) 167,200 -1100 -.65 163,300 167,800 161,800 191,699 31,741,643,650
고려아연 (010130) 683,000 -17000 -2.43 687,000 687,000 663,000 16,425 11,128,180,500
삼성중공업 (010140) 14,500 550 3.94 14,150 14,520 14,090 10,701,486 153,781,930,640
우진아이엔에스 (010400) 2,610 55 2.15 2,580 2,695 2,555 5,554 14,453,805
한솔PNS (010420) 1,887 0 0 1,887 1,888 1,886 293,177 553,197,895
에스엠벡셀 (010580) 1,190 -4 -.34 1,205 1,205 1,171 46,374 54,882,206
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 129,500 6300 5.11 125,200 129,900 125,000 537,715 68,936,018,850
진양폴리 (010640) 5,530 -340 -5.79 5,910 5,920 5,490 260,338 1,460,350,380
화천기계 (010660) 3,700 85 2.35 3,635 3,700 3,545 354,054 1,290,138,655
화신 (010690) 7,230 -150 -2.03 7,250 7,290 7,110 124,081 891,493,405
평화홀딩스 (010770) 12,170 -610 -4.77 12,340 12,740 11,650 1,256,220 15,238,382,925
아이에스동서 (010780) 17,080 380 2.28 16,570 17,320 16,520 35,227 597,227,990
퍼스텍 (010820) 3,430 95 2.85 3,300 3,435 3,265 399,874 1,357,309,682
S-Oil (010950) 51,900 -300 -.57 51,500 52,100 51,000 108,991 5,612,408,100
S-Oil우 (010955) 35,100 -100 -.28 35,400 35,500 34,700 10,368 362,043,950
삼호개발 (010960) 3,005 0 0 3,010 3,010 2,990 4,560 13,674,800
진원생명과학 (011000) 2,010 27 1.36 1,977 2,015 1,950 180,496 359,370,724
LG이노텍 (011070) 137,800 3000 2.23 131,300 137,900 130,200 133,656 18,042,548,600
에넥스 (011090) 898 -49 -5.17 950 965 890 1,299,360 1,182,141,585
CJ씨푸드 (011150) 3,200 5 .16 3,180 3,220 3,125 649,631 2,063,849,707
CJ씨푸드1우 (011155) 19,270 270 1.42 19,350 21,000 19,270 13,297 267,198,050
롯데케미칼 (011170) 58,800 1000 1.73 56,800 58,800 55,600 147,861 8,545,836,400
HMM (011200) 19,320 210 1.1 18,700 19,500 18,500 1,990,121 38,098,324,795
현대위아 (011210) 40,000 -600 -1.48 40,650 40,650 39,100 77,215 3,057,829,475
삼화전자 (011230) 3,820 -45 -1.16 3,840 3,850 3,670 189,485 708,746,000
태림포장 (011280) 2,030 -15 -.73 2,005 2,060 2,000 79,487 161,570,469
성안머티리얼스 (011300) 545 1 .18 539 559 538 297,574 161,963,607
유니켐 (011330) 1,500 79 5.56 1,421 1,515 1,419 528,900 785,178,266
부산산업 (011390) 83,200 2900 3.61 79,300 84,000 79,100 19,969 1,629,313,250
갤럭시아에스엠 (011420) 2,180 20 .93 2,135 2,195 2,115 1,110,665 2,395,722,984
한농화성 (011500) 14,890 330 2.27 14,280 14,980 14,200 94,093 1,376,038,740
와이투솔루션 (011690) 2,165 45 2.12 2,125 2,175 2,065 163,777 348,916,050
한신기계 (011700) 2,615 70 2.75 2,545 2,620 2,480 101,148 260,747,811
현대코퍼레이션 (011760) 20,850 300 1.46 20,000 21,000 20,000 30,364 626,445,800
금호석유 (011780) 110,500 -700 -.63 109,800 110,600 108,100 66,433 7,263,368,100
금호석유우 (011785) 50,900 200 .39 50,800 50,900 49,900 2,780 140,376,500
SKC (011790) 100,700 3600 3.71 94,200 100,700 93,600 201,848 19,863,492,650
STX (011810) 3,365 25 .75 3,320 3,400 3,100 53,886 178,949,950
신성이엔지 (011930) 1,281 121 10.43 1,152 1,415 1,141 22,943,603 30,254,348,331
DB (012030) 1,225 31 2.6 1,189 1,225 1,170 125,948 151,431,539
영흥 (012160) 390 15 4 371 395 371 92,232 35,700,895
아센디오 (012170) 4,710 -15 -.32 4,600 4,810 4,600 90,289 424,896,985
계양전기 (012200) 1,400 37 2.71 1,359 1,400 1,345 51,647 70,981,512
계양전기우 (012205) 3,175 -90 -2.76 3,290 3,290 3,175 661 2,130,820
영화금속 (012280) 870 -12 -1.36 880 882 858 88,337 76,828,567
경동인베스트 (012320) 57,100 300 .53 55,100 57,400 55,100 4,126 231,829,800
현대모비스 (012330) 234,500 -9000 -3.7 238,500 239,500 233,000 195,165 45,939,804,750
한화에어로스페이스 (012450) 779,000 39000 5.27 730,000 781,000 727,000 379,557 290,769,631,500
더존비즈온 (012510) 57,300 1600 2.87 55,200 57,500 54,900 122,657 6,941,715,650
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,070 85 2.85 2,990 3,090 2,960 231,972 705,814,493
HDC (012630) 16,340 750 4.81 15,450 16,350 14,810 136,589 2,199,040,000
모나리자 (012690) 2,995 0 0 2,970 3,025 2,935 277,892 830,089,516
에스원 (012750) 62,600 600 .97 61,000 62,900 60,800 68,534 4,254,000,800
대창 (012800) 1,369 23 1.71 1,342 1,374 1,313 800,790 1,086,182,402
세우글로벌 (013000) 1,510 -5 -.33 1,515 1,529 1,443 272,014 400,202,779
일성건설 (013360) 3,900 -225 -5.45 4,140 4,220 3,860 1,694,086 6,718,374,809
화승코퍼레이션 (013520) 1,681 52 3.19 1,615 1,683 1,605 51,080 84,417,208
디와이 (013570) 3,630 65 1.82 3,560 3,650 3,535 34,992 125,992,755
계룡건설 (013580) 22,350 -1600 -6.68 23,600 23,750 21,500 1,042,352 23,245,737,425
까뮤이앤씨 (013700) 1,236 -20 -1.59 1,256 1,287 1,215 195,519 241,744,899
지엠비코리아 (013870) 3,750 40 1.08 3,690 3,865 3,680 39,256 147,921,450
지누스 (013890) 18,240 -70 -.38 17,960 18,380 17,500 136,710 2,458,635,915
한익스프레스 (014130) 3,430 -15 -.44 3,445 3,450 3,390 9,535 32,632,320
대영포장 (014160) 1,967 -68 -3.34 1,997 2,065 1,923 8,723,074 17,360,484,058
금강공업 (014280) 4,445 40 .91 4,385 4,560 4,335 1,231,758 5,450,244,267
금강공업우 (014285) 6,500 110 1.72 6,600 6,600 6,390 71 459,090
영보화학 (014440) 5,290 0 0 5,370 5,370 5,140 326,372 1,713,705,460
극동유화 (014530) 3,450 -20 -.58 3,460 3,470 3,395 102,815 351,607,796
태경비케이 (014580) 4,550 180 4.12 4,340 4,570 4,315 380,321 1,691,827,653
한솔케미칼 (014680) 108,800 4100 3.92 102,000 109,600 101,400 66,999 7,141,545,050
사조씨푸드 (014710) 6,500 -150 -2.26 7,280 7,630 6,440 2,402,562 17,011,506,840
HL D&I (014790) 2,290 20 .88 2,245 2,290 2,240 14,896 33,781,240
동원시스템즈 (014820) 32,950 200 .61 31,800 33,050 31,500 8,845 287,482,200
동원시스템즈우 (014825) 17,690 690 4.06 17,050 17,700 17,050 325 5,738,100
유니드 (014830) 77,300 100 .13 76,000 77,500 75,600 16,231 1,244,773,150
성문전자 (014910) 1,069 -16 -1.47 1,085 1,085 1,056 60,069 63,858,481
성문전자우 (014915) 4,365 -20 -.46 4,375 4,375 4,360 32 139,685
인디에프 (014990) 955 79 9.02 876 955 870 1,141,295 1,046,326,750
이스타코 (015020) 1,844 -110 -5.63 2,000 2,005 1,820 1,848,295 3,486,936,124
대창단조 (015230) 4,910 75 1.55 4,830 4,910 4,790 24,298 118,137,250
에이엔피 (015260) 454 5 1.11 449 462 449 13,833 6,289,577
INVENI (015360) 46,500 -450 -.96 46,950 47,300 46,400 3,016 141,161,850
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 23,150 200 .87 22,900 23,200 22,850 1,526,171 35,207,706,200
일진홀딩스 (015860) 3,555 35 .99 3,465 3,555 3,465 36,305 127,908,775
태경산업 (015890) 4,655 80 1.75 4,530 4,660 4,530 34,970 161,395,343
대현 (016090) 1,998 27 1.37 1,978 2,000 1,947 53,650 105,659,768
삼성증권 (016360) 43,700 0 0 43,250 43,850 43,000 164,012 7,144,410,850
KG스틸 (016380) 5,560 10 .18 5,400 5,560 5,380 170,072 925,976,180
한세예스24홀딩스 (016450) 3,550 5 .14 3,530 3,635 3,500 34,601 122,940,781
환인제약 (016580) 11,340 450 4.13 10,890 11,480 10,780 42,570 477,528,865
신대양제지 (016590) 7,180 130 1.84 7,010 7,250 6,990 36,046 256,544,035
DB금융투자 (016610) 5,480 30 .55 5,360 5,510 5,360 45,504 247,907,380
대성홀딩스 (016710) 6,950 -10 -.14 6,890 6,950 6,850 6,233 43,138,800
두올 (016740) 2,910 -35 -1.19 2,940 2,940 2,850 38,234 110,746,560
퍼시스 (016800) 43,000 250 .58 42,450 43,000 42,200 1,078 46,127,950
웅진 (016880) 925 -3 -.32 919 935 917 171,260 158,406,562
광명전기 (017040) 1,347 18 1.35 1,315 1,348 1,300 92,296 122,972,618
명문제약 (017180) 1,549 10 .65 1,542 1,558 1,525 21,891 33,798,841
우신시스템 (017370) 5,600 -40 -.71 5,480 5,650 5,470 20,252 112,446,940
서울가스 (017390) 48,400 -50 -.1 48,450 48,500 48,200 797 38,559,350
수산중공업 (017550) 1,814 50 2.83 1,747 1,815 1,739 92,498 165,026,589
SK텔레콤 (017670) 56,500 600 1.07 55,400 56,500 55,200 412,082 23,051,782,850
현대엘리베이 (017800) 62,800 5400 9.41 56,900 63,900 56,900 621,930 38,011,124,750
풀무원 (017810) 14,500 170 1.19 14,040 14,530 14,010 73,444 1,057,783,205
DS단석 (017860) 23,050 1250 5.73 21,250 23,600 21,250 420,042 9,535,554,825
광전자 (017900) 1,738 17 .99 1,730 1,738 1,706 15,467 26,636,130
E1 (017940) 57,900 700 1.22 57,400 58,000 56,100 5,127 292,214,900
한국카본 (017960) 19,050 240 1.28 19,000 19,490 18,760 1,262,907 24,193,055,900
애경산업 (018250) 13,330 -40 -.3 13,100 13,330 12,980 61,873 812,931,465
삼성에스디에스 (018260) 115,300 2100 1.86 111,500 115,300 111,400 110,312 12,596,295,700
조일알미늄 (018470) 1,429 7 .49 1,400 1,431 1,395 236,975 335,561,856
동원금속 (018500) 1,751 -148 -7.79 1,894 1,911 1,745 2,688,771 4,810,387,607
SK가스 (018670) 238,000 1000 .42 236,500 241,000 232,500 13,285 3,152,199,500
한온시스템 (018880) 3,265 -65 -1.95 3,295 3,295 3,180 785,868 2,524,081,653
신풍제약 (019170) 7,180 240 3.46 6,800 7,180 6,800 81,297 570,131,080
신풍제약우 (019175) 10,810 320 3.05 10,150 10,810 10,150 4,332 45,767,770
티에이치엔 (019180) 2,870 -50 -1.71 2,915 2,915 2,835 82,069 235,014,300
세아특수강 (019440) 13,000 -20 -.15 12,990 13,000 12,880 1,441 18,649,710
엑시큐어하이트론 (019490) 628 6 .96 618 634 604 808,157 499,251,605
대교 (019680) 2,145 -35 -1.61 2,170 2,175 2,120 52,501 112,443,830
대교우B (019685) 1,256 4 .32 1,260 1,289 1,248 22,934 28,812,776
한섬 (020000) 14,480 10 .07 14,450 14,510 14,280 15,557 223,983,725
키다리스튜디오 (020120) 3,965 915 30 2,930 3,965 2,925 5,454,997 20,339,152,301
롯데에너지머티리얼즈 (020150) 22,300 200 .9 21,500 22,300 21,100 130,285 2,803,345,800
아시아나항공 (020560) 9,500 -20 -.21 9,500 9,500 9,280 50,043 470,424,410
일진디스플 (020760) 778 24 3.18 754 788 754 38,339 29,491,169
서원 (021050) 1,244 9 .73 1,234 1,244 1,202 132,663 163,481,989
코웨이 (021240) 70,800 300 .43 69,500 71,200 68,500 185,215 13,076,318,200
세원정공 (021820) 7,880 0 0 7,800 8,120 7,660 28,920 224,283,160
포스코DX (022100) 25,300 -600 -2.32 25,400 25,800 25,000 700,168 17,726,566,700
삼원강재 (023000) 2,330 0 0 2,335 2,370 2,200 28,694 65,894,500
MH에탄올 (023150) 5,040 -110 -2.14 5,100 5,150 5,040 6,128 31,065,930
한국종합기술 (023350) 5,980 -370 -5.83 6,340 6,350 5,980 253,170 1,545,005,005
동남합성 (023450) 33,650 -350 -1.03 33,850 33,900 33,000 3,859 128,974,400
롯데쇼핑 (023530) 63,100 200 .32 62,300 63,500 61,900 30,653 1,924,878,750
다우기술 (023590) 19,540 -50 -.26 19,200 19,550 19,200 15,428 299,474,095
인지컨트롤스 (023800) 5,760 40 .7 5,690 5,800 5,580 22,207 126,296,390
인팩 (023810) 5,450 -20 -.37 5,470 5,490 5,410 6,531 35,520,220
에쓰씨엔지니어링 (023960) 1,245 35 2.89 1,210 1,245 1,198 89,350 109,103,310
WISCOM (024070) 2,070 -60 -2.82 2,130 2,145 2,020 15,695 32,425,205
디씨엠 (024090) 12,010 260 2.21 11,630 12,060 11,140 9,646 114,072,010
기업은행 (024110) 13,990 -230 -1.62 14,020 14,110 13,890 750,651 10,500,405,515
콜마홀딩스 (024720) 9,140 270 3.04 8,900 9,180 8,790 269,800 2,444,319,220
대원화성 (024890) 893 0 0 892 893 880 19,525 17,296,766
덕양산업 (024900) 2,655 -15 -.56 2,670 2,670 2,595 57,356 150,753,901
KPX케미칼 (025000) 43,050 50 .12 42,950 43,050 42,550 1,702 72,868,150
SJM홀딩스 (025530) 3,120 35 1.13 3,085 3,120 3,075 2,757 8,553,240
한국단자 (025540) 61,800 -1500 -2.37 63,300 63,300 61,300 37,133 2,303,833,900
미래산업 (025560) 812 49 6.42 757 814 751 886,809 704,918,665
제이준코스메틱 (025620) 5,120 40 .79 5,050 5,120 4,870 33,500 164,961,765
한솔홈데코 (025750) 964 -16 -1.63 966 970 920 2,005,900 1,904,389,888
이구산업 (025820) 4,290 80 1.9 4,145 4,315 4,120 520,585 2,205,177,370
남해화학 (025860) 6,220 20 .32 6,180 6,240 6,130 50,844 313,808,570
한국주강 (025890) 1,819 29 1.62 1,791 1,821 1,791 13,123 23,763,525
스틱인베스트먼트 (026890) 10,530 340 3.34 10,300 10,570 10,080 225,620 2,357,658,475
부국철강 (026940) 2,505 -20 -.79 2,525 2,525 2,450 142,853 354,597,996
동서 (026960) 23,950 0 0 23,600 24,000 23,450 38,657 920,312,425
BGF (027410) 3,410 35 1.04 3,380 3,415 3,350 43,116 146,483,941
마니커 (027740) 857 3 .35 854 870 850 105,907 91,076,422
한국제지 (027970) 803 -4 -.5 805 819 800 68,068 55,036,551
삼성E&A (028050) 19,330 40 .21 18,990 19,380 18,880 694,351 13,317,073,600
동아지질 (028100) 14,000 130 .94 13,740 14,200 13,710 42,668 599,395,970
삼성물산 (028260) 114,500 700 .62 112,000 114,500 111,500 192,141 21,831,128,500
삼성물산우B (02826K) 85,400 -100 -.12 84,900 85,500 84,100 1,253 106,120,550
팬오션 (028670) 3,290 20 .61 3,205 3,305 3,205 1,177,334 3,855,972,122
케이씨 (029460) 17,650 -40 -.23 17,450 17,750 17,150 10,670 186,006,390
신도리코 (029530) 39,500 450 1.15 38,650 39,500 38,650 5,012 196,294,600
삼성카드 (029780) 39,350 450 1.16 38,850 39,550 38,600 57,037 2,228,897,100
제일기획 (030000) 17,420 -90 -.51 17,340 17,440 17,200 200,227 3,472,175,495
NICE평가정보 (030190) 11,880 90 .76 11,660 11,940 11,600 20,356 239,148,225
KT (030200) 47,350 -850 -1.76 47,600 47,900 47,000 351,717 16,681,010,325
다올투자증권 (030210) 2,960 65 2.25 2,875 2,960 2,865 40,952 119,403,195
교보증권 (030610) 5,780 40 .7 5,680 5,780 5,660 48,245 276,168,480
동원수산 (030720) 5,030 55 1.11 5,030 5,030 4,975 7,665 38,279,640
서울보증보험 (031210) 31,950 -900 -2.74 31,950 33,500 31,700 254,023 8,186,988,975
신세계인터내셔날 (031430) 9,350 70 .75 9,200 9,350 9,150 48,337 447,156,880
신세계푸드 (031440) 29,950 100 .34 29,800 29,950 29,400 5,498 163,183,975
콤텍시스템 (031820) 614 15 2.5 594 617 592 259,899 157,136,715
롯데관광개발 (032350) 8,800 60 .69 8,660 8,910 8,600 216,220 1,888,659,380
황금에스티 (032560) 5,080 80 1.6 5,020 5,100 4,950 9,798 49,342,220
LG유플러스 (032640) 10,730 230 2.19 10,430 10,730 10,380 882,328 9,348,259,400
삼성생명 (032830) 77,200 -1600 -2.03 77,000 77,300 75,900 175,148 13,411,114,750
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 10,890 160 1.49 10,670 10,940 10,210 42,861 455,438,500
체시스 (033250) 1,184 -36 -2.95 1,196 1,232 1,165 499,379 590,117,913
유나이티드제약 (033270) 19,400 -20 -.1 19,170 19,580 19,160 23,152 448,899,620
SJG세종 (033530) 4,020 5 .12 3,965 4,020 3,865 32,824 128,896,961
KT&G (033780) 105,600 700 .67 103,900 105,600 103,600 229,364 24,065,092,850
무학 (033920) 6,690 -20 -.3 6,690 6,800 6,640 48,455 324,709,140
두산에너빌리티 (034020) 23,400 1250 5.64 21,600 23,400 21,400 4,735,671 107,730,199,400
SBS (034120) 17,410 -370 -2.08 17,500 17,730 17,000 63,483 1,096,385,315
LG디스플레이 (034220) 8,010 -20 -.25 7,880 8,020 7,810 556,531 4,420,244,040
파라다이스 (034230) 11,530 110 .96 11,380 11,620 11,300 260,180 2,986,715,415
NICE (034310) 10,860 10 .09 10,800 10,890 10,760 21,019 227,928,800
인천도시가스 (034590) 24,400 0 0 24,600 24,600 24,300 447 10,898,400
SK (034730) 120,600 -400 -.33 118,800 120,900 117,300 105,578 12,566,275,650
SK우 (03473K) 111,600 -400 -.36 109,100 111,800 109,000 957 105,103,700
한국토지신탁 (034830) 981 -2 -.2 982 983 977 131,256 128,520,177
HS애드 (035000) 6,880 40 .58 6,850 6,880 6,770 9,220 63,011,675
백산 (035150) 13,850 -150 -1.07 13,640 14,170 13,520 32,346 447,315,290
강원랜드 (035250) 15,260 80 .53 15,030 15,270 14,990 323,205 4,898,839,705
NAVER (035420) 183,000 -900 -.49 180,200 184,100 180,100 569,473 103,811,021,450
신세계 I&C (035510) 11,920 310 2.67 11,440 11,940 11,440 76,105 895,319,050
카카오 (035720) 39,000 -1000 -2.5 38,750 39,050 38,200 1,364,871 52,789,067,900
콘텐트리중앙 (036420) 8,100 380 4.92 7,720 8,160 7,690 50,136 399,525,910
한국가스공사 (036460) 34,850 -550 -1.55 34,700 35,250 34,200 326,824 11,378,698,150
SNT홀딩스 (036530) 31,400 0 0 31,400 31,500 30,300 13,013 401,248,750
엔씨소프트 (036570) 144,200 2000 1.41 139,600 144,400 139,400 63,325 9,025,799,050
팜스코 (036580) 1,997 -13 -.65 2,010 2,060 1,997 88,726 178,176,249
YG PLUS (037270) 5,100 230 4.72 4,850 5,280 4,825 1,985,398 10,087,486,645
LG헬로비전 (037560) 2,230 35 1.59 2,175 2,235 2,170 80,356 176,924,345
광주신세계 (037710) 26,700 150 .56 26,500 26,800 26,250 8,968 237,733,725
하나투어 (039130) 48,750 -250 -.51 48,450 49,250 47,900 37,841 1,837,200,675
키움증권 (039490) 113,600 0 0 112,100 114,000 111,100 58,532 6,606,465,400
HDC랩스 (039570) 8,110 -90 -1.1 8,170 8,170 8,100 1,553 12,603,185
상신브레이크 (041650) 2,870 -20 -.69 2,870 2,885 2,845 55,870 160,045,257
한화오션 (042660) 77,600 4500 6.16 75,000 78,200 74,100 4,571,802 348,974,579,750
HD현대인프라코어 (042670) 7,890 240 3.14 7,450 7,940 7,450 1,131,513 8,847,290,995
한미반도체 (042700) 68,700 2900 4.41 63,700 72,300 62,200 2,876,987 194,955,174,000
주연테크 (044380) 351 -10 -2.77 363 365 338 973,647 338,679,188
KSS해운 (044450) 8,850 60 .68 8,800 8,870 8,600 40,879 358,758,310
코스맥스비티아이 (044820) 10,500 -100 -.94 10,410 10,550 10,370 23,585 245,929,980
대우건설 (047040) 3,195 45 1.43 3,105 3,195 3,075 469,827 1,475,567,378
포스코인터내셔널 (047050) 52,500 300 .57 51,000 53,000 50,400 656,908 34,239,395,250
유니온머티리얼 (047400) 2,005 -60 -2.91 2,100 2,115 1,999 594,339 1,209,032,826
한국항공우주 (047810) 76,600 1000 1.32 74,900 76,900 73,700 681,274 51,809,865,050
동원F&B (049770) 32,550 650 2.04 31,350 32,600 31,350 23,031 738,545,400
우진플라임 (049800) 2,050 20 .99 2,010 2,050 2,010 12,522 25,333,875
한전KPS (051600) 39,400 150 .38 38,900 39,500 38,700 87,007 3,419,169,000
진양화학 (051630) 4,285 -635 -12.91 4,950 4,950 4,170 1,797,694 7,894,173,746
LG생활건강 (051900) 312,500 3000 .97 305,500 312,500 304,000 31,968 9,898,678,750
LG생활건강우 (051905) 115,900 900 .78 113,900 116,900 112,900 9,967 1,154,663,400
LG화학 (051910) 221,500 -4000 -1.77 219,500 222,500 216,000 221,809 48,703,713,250
LG화학우 (051915) 108,200 -100 -.09 106,200 108,500 104,200 22,638 2,410,079,500
한전기술 (052690) 55,600 1800 3.35 53,600 56,000 53,100 69,843 3,844,595,000
스카이라이프 (053210) 4,385 5 .11 4,385 4,400 4,320 20,809 90,889,000
한미글로벌 (053690) 14,880 50 .34 14,550 14,900 14,500 31,274 460,576,335
테이팩스 (055490) 12,920 0 0 12,540 12,990 12,540 8,612 109,755,680
신한지주 (055550) 46,100 100 .22 45,000 46,450 44,900 1,154,406 52,982,905,050
현대홈쇼핑 (057050) 48,300 1300 2.77 46,450 48,300 46,350 13,976 659,690,225
포스코스틸리온 (058430) 36,950 -600 -1.6 36,600 37,100 36,050 45,436 1,667,830,325
세아홀딩스 (058650) 94,400 -300 -.32 93,500 94,400 92,900 38 3,549,000
다스코 (058730) 2,990 170 6.03 2,810 3,000 2,810 139,681 409,890,940
KTcs (058850) 2,615 -5 -.19 2,585 2,620 2,535 211,540 547,762,887
KTis (058860) 2,440 10 .41 2,410 2,440 2,395 82,440 200,190,750
HL홀딩스 (060980) 34,900 450 1.31 34,450 35,200 34,050 14,445 501,331,675
산일전기 (062040) 51,500 1500 3 48,550 52,000 48,550 272,173 13,827,077,925
종근당바이오 (063160) 23,350 150 .65 22,850 23,600 22,550 18,122 419,082,150
현대로템 (064350) 101,900 2900 2.93 98,000 102,500 98,000 940,425 94,941,596,800
LG씨엔에스 (064400) 48,800 450 .93 47,950 49,250 47,825 250,572 12,162,973,700
SNT모티브 (064960) 25,500 250 .99 25,050 25,500 24,850 33,348 844,064,650
LG전자 (066570) 67,900 -800 -1.16 67,200 68,100 66,700 536,366 36,215,823,700
LG전자우 (066575) 34,200 200 .59 33,450 34,200 32,800 26,254 882,142,250
엘앤에프 (066970) 60,800 1300 2.18 57,800 60,900 57,200 165,085 9,859,038,200
세이브존I&C (067830) 2,250 65 2.97 2,185 2,260 2,155 27,968 61,845,010
셀트리온 (068270) 161,100 -3100 -1.89 161,100 161,900 157,600 448,708 71,925,836,900
삼성출판사 (068290) 17,160 250 1.48 17,190 17,450 16,840 57,260 977,294,155
TKG휴켐스 (069260) 15,170 -210 -1.37 15,060 15,230 14,920 44,658 672,824,510
대호에이엘 (069460) 1,745 -10 -.57 1,763 1,840 1,717 1,438,364 2,549,241,579
대웅제약 (069620) 132,200 2900 2.24 127,300 132,700 126,300 49,265 6,471,105,950
한세엠케이 (069640) 1,249 -19 -1.5 1,297 1,297 1,249 33,999 42,874,421
DSR제강 (069730) 3,765 -85 -2.21 3,850 3,850 3,680 40,799 153,006,250
현대백화점 (069960) 56,600 500 .89 55,600 56,800 55,000 49,603 2,767,948,050
모나용평 (070960) 4,175 10 .24 4,130 4,185 4,030 350,790 1,442,715,385
한국금융지주 (071050) 68,100 -800 -1.16 68,000 68,400 66,900 114,398 7,736,339,200
한국금융지주우 (071055) 52,700 0 0 51,900 52,900 51,900 6,695 351,011,650
하이스틸 (071090) 3,615 -80 -2.17 3,615 3,700 3,530 1,100,256 4,087,291,862
지역난방공사 (071320) 49,350 2800 6.02 46,000 49,350 46,000 15,279 720,192,000
롯데하이마트 (071840) 6,950 -50 -.71 6,980 7,000 6,790 30,089 206,904,215
코아스 (071950) 9,750 -320 -3.18 10,360 10,360 9,610 36,546 358,639,900
HD현대마린엔진 (071970) 31,200 3050 10.83 28,650 32,050 28,400 2,609,697 80,919,088,250
유엔젤 (072130) 5,380 30 .56 5,350 5,400 5,270 83,577 446,264,765
농심홀딩스 (072710) 65,300 800 1.24 63,000 65,300 63,000 3,131 201,699,850
금호타이어 (073240) 4,265 -85 -1.95 4,310 4,335 4,190 298,921 1,264,955,719
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,100 -20 -.64 3,200 3,200 3,060 19,228 59,463,866
세진중공업 (075580) 7,890 200 2.6 7,800 8,050 7,750 760,177 6,023,006,105
유니퀘스트 (077500) 5,440 110 2.06 5,330 5,460 5,230 99,483 534,600,610
STX엔진 (077970) 21,550 1200 5.9 21,150 22,200 21,000 445,500 9,605,703,775
텔코웨어 (078000) 8,780 -20 -.23 8,800 8,970 8,680 44,882 394,571,510
에이블씨엔씨 (078520) 6,250 120 1.96 6,090 6,250 5,990 44,512 272,101,740
GS (078930) 35,800 -100 -.28 35,500 35,900 35,300 180,218 6,410,902,875
GS우 (078935) 35,600 100 .28 35,500 35,600 35,300 3,765 133,399,150
CJ CGV (079160) 4,455 0 0 4,390 4,470 4,375 73,964 326,623,234
현대리바트 (079430) 6,880 -70 -1.01 6,880 6,950 6,860 11,233 77,526,825
LIG넥스원 (079550) 270,000 13000 5.06 252,500 270,000 251,500 157,194 41,741,633,250
전진건설로봇 (079900) 42,200 2150 5.37 39,500 42,450 39,050 201,605 8,357,211,800
휴비스 (079980) 2,520 90 3.7 2,495 2,525 2,425 33,907 84,036,904
일진다이아 (081000) 11,210 20 .18 10,850 11,400 10,820 12,756 141,205,950
휠라홀딩스 (081660) 36,700 -1250 -3.29 36,800 37,550 36,300 148,898 5,471,122,375
동양생명 (082640) 5,200 -10 -.19 5,110 5,200 5,060 147,722 757,076,200
한화엔진 (082740) 23,900 1100 4.82 23,100 24,100 22,950 1,685,618 39,978,445,125
그린케미칼 (083420) 8,050 510 6.76 8,270 8,530 7,810 3,671,944 30,026,035,075
대한제강 (084010) 15,480 420 2.79 15,050 15,480 14,910 28,061 425,867,270
동양고속 (084670) 6,810 110 1.64 6,730 6,880 6,730 2,920 19,801,430
이월드 (084680) 1,315 21 1.62 1,270 1,325 1,270 212,198 277,537,213
대상홀딩스 (084690) 14,070 -830 -5.57 14,910 15,050 14,000 1,196,871 17,085,759,050
대상홀딩스우 (084695) 22,500 -1350 -5.66 23,300 23,300 21,200 53,819 1,181,953,400
TBH글로벌 (084870) 1,102 20 1.85 1,091 1,102 1,082 26,550 28,943,002
엔케이 (085310) 816 24 3.03 792 819 784 257,553 207,782,297
미래에셋생명 (085620) 4,810 0 0 4,800 4,815 4,705 27,314 131,256,090
현대글로비스 (086280) 106,700 -6000 -5.32 109,600 111,300 106,300 186,872 20,198,135,400
하나금융지주 (086790) 55,400 100 .18 54,000 55,600 53,700 1,197,036 65,541,526,250
이리츠코크렙 (088260) 4,280 15 .35 4,260 4,300 4,240 31,674 135,561,012
한화생명 (088350) 2,450 -15 -.61 2,440 2,460 2,405 723,409 1,762,364,944
진도 (088790) 1,923 -227 -10.56 2,235 2,395 1,893 1,369,466 2,905,096,990
맥쿼리인프라 (088980) 11,030 30 .27 11,000 11,030 10,920 882,176 9,704,579,160
HDC현대EP (089470) 3,385 30 .89 3,410 3,410 3,355 7,300 24,594,922
제주항공 (089590) 6,370 -110 -1.7 6,390 6,410 6,270 66,372 420,446,285
롯데렌탈 (089860) 26,950 -50 -.19 26,550 26,950 26,400 24,561 658,088,425
평화산업 (090080) 1,500 -3 -.2 1,500 1,516 1,429 1,170,338 1,722,201,633
노루페인트 (090350) 7,500 130 1.76 7,350 7,530 7,290 34,393 254,712,890
노루페인트우 (090355) 12,090 -10 -.08 12,090 12,090 11,950 472 5,658,650
메타랩스 (090370) 1,339 24 1.83 1,316 1,383 1,316 72,312 97,150,770
아모레퍼시픽 (090430) 108,700 100 .09 106,300 108,800 105,400 243,028 26,152,473,300
아모레퍼시픽우 (090435) 34,550 550 1.62 33,650 34,550 33,250 6,307 213,989,300
비에이치 (090460) 11,920 0 0 11,630 11,920 11,440 241,291 2,816,742,765
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,010 -20 -.99 1,991 2,040 1,970 540,176 1,078,447,671
디아이씨 (092200) 4,510 250 5.87 4,305 5,060 4,270 3,730,361 17,306,479,419
KEC (092220) 704 17 2.47 670 704 670 455,930 316,064,822
KPX홀딩스 (092230) 56,500 900 1.62 55,700 56,500 55,200 3,417 191,380,700
기신정기 (092440) 2,295 -10 -.43 2,305 2,305 2,215 32,449 73,027,711
동양피스톤 (092780) 4,420 30 .68 4,405 4,435 4,375 8,366 36,795,555
넥스틸 (092790) 15,100 120 .8 14,690 15,840 14,300 3,744,654 56,718,758,285
LF (093050) 14,140 30 .21 14,110 14,190 13,900 20,877 293,889,950
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,770 -125 -4.32 2,895 2,940 2,655 1,540,789 4,238,495,592
후성 (093370) 4,345 -5 -.11 4,195 4,370 4,170 294,331 1,261,873,227
효성ITX (094280) 11,600 -50 -.43 11,680 11,680 11,570 7,700 89,270,570
맵스리얼티1 (094800) 4,160 -5 -.12 4,165 4,165 4,105 7,815 32,484,792
AJ네트웍스 (095570) 3,780 50 1.34 3,755 3,790 3,705 42,878 161,342,764
웅진씽크빅 (095720) 1,560 0 0 1,523 1,564 1,520 135,046 208,094,807
JW홀딩스 (096760) 3,010 15 .5 3,000 3,030 2,970 15,527 46,632,795
SK이노베이션 (096770) 97,300 -4900 -4.79 99,700 99,700 96,000 429,483 41,575,337,850
SK이노베이션우 (096775) 66,500 -200 -.3 66,400 66,500 61,300 917 59,599,650
HJ중공업 (097230) 8,250 1370 19.91 7,310 8,530 7,190 11,922,884 96,242,030,525
엠씨넥스 (097520) 22,800 200 .88 22,450 22,800 21,950 22,409 499,110,125
CJ제일제당 (097950) 231,500 -8500 -3.54 235,000 235,000 226,500 133,826 30,718,082,500
CJ제일제당 우 (097955) 129,000 -2000 -1.53 130,900 130,900 128,200 2,959 381,552,100
SK오션플랜트 (100090) 13,850 960 7.45 12,820 13,980 12,710 263,568 3,578,400,480
비상교육 (100220) 5,400 -30 -.55 5,500 5,600 5,200 122,780 667,045,885
진양홀딩스 (100250) 3,050 5 .16 3,050 3,055 3,000 72,410 218,729,985
SNT에너지 (100840) 33,800 1200 3.68 31,850 34,200 31,800 156,331 5,250,287,200
인바이오젠 (101140) 6,490 -410 -5.94 6,910 7,820 6,360 240,426 1,677,838,875
해태제과식품 (101530) 6,640 180 2.79 6,360 6,670 6,360 45,364 299,124,280
동성케미컬 (102260) 3,700 50 1.37 3,650 3,750 3,610 27,140 99,451,531
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 10,920 340 3.21 10,480 10,950 10,430 26,139 281,835,450
풍산 (103140) 54,700 1700 3.21 52,000 54,700 51,800 158,128 8,524,721,850
일진전기 (103590) 22,550 250 1.12 21,800 22,650 21,600 325,828 7,243,100,725
한국철강 (104700) 7,850 210 2.75 7,550 7,870 7,530 25,855 199,846,150
KB금융 (105560) 75,200 -700 -.92 73,200 75,600 73,000 1,080,402 80,653,305,039
한세실업 (105630) 10,720 -100 -.92 10,610 10,780 10,500 65,484 696,768,980
우진 (105840) 6,630 280 4.41 6,350 6,630 6,280 49,230 319,962,185
미원홀딩스 (107590) 72,900 200 .28 72,700 72,900 72,500 377 27,450,500
LX세미콘 (108320) 49,800 400 .81 48,550 50,200 48,400 25,313 1,253,743,650
LX하우시스 (108670) 28,350 -100 -.35 28,000 28,600 27,950 8,697 245,502,900
LX하우시스우 (108675) 17,800 510 2.95 17,700 17,800 17,230 1,869 33,053,440
주성코퍼레이션 (109070) 753 -7 -.92 753 789 739 817,776 616,349,387
호전실업 (111110) 7,760 50 .65 7,600 7,800 7,600 20,555 159,399,580
동인기연 (111380) 14,270 80 .56 13,780 14,270 13,780 3,071 43,172,020
영원무역 (111770) 45,000 -600 -1.32 44,650 45,600 44,350 47,774 2,149,139,100
씨에스윈드 (112610) 34,550 1350 4.07 32,300 34,650 32,250 142,738 4,831,692,550
GKL (114090) 11,440 40 .35 11,310 11,530 11,280 92,119 1,055,005,580
대성에너지 (117580) 7,530 30 .4 7,500 7,580 7,490 18,690 140,637,750
메타케어 (118000) 313 8 2.62 305 314 305 391,361 120,877,428
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 95,900 1100 1.16 94,300 97,200 94,000 2,382 229,027,150
코오롱인더 (120110) 28,100 0 0 27,600 28,300 27,350 37,920 1,054,643,450
코오롱인더우 (120115) 18,280 0 0 18,280 18,390 17,940 12,030 217,798,050
아이마켓코리아 (122900) 7,720 20 .26 7,690 7,720 7,560 18,123 139,019,920
한국화장품 (123690) 6,690 250 3.88 6,340 6,690 6,310 79,094 520,754,515
SJM (123700) 3,010 0 0 3,000 3,020 2,982 23,830 71,508,974
한국자산신탁 (123890) 2,165 -10 -.46 2,170 2,170 2,130 111,653 239,511,227
현대퓨처넷 (126560) 2,700 -50 -1.82 2,740 2,740 2,655 175,951 471,553,410
수산인더스트리 (126720) 18,570 490 2.71 17,960 18,570 17,840 16,748 305,442,080
대성산업 (128820) 3,130 50 1.62 3,075 3,155 3,010 143,979 443,488,705
한미약품 (128940) 243,000 6500 2.75 233,500 243,000 231,500 53,294 12,803,573,000
인터지스 (129260) 2,960 10 .34 3,020 3,100 2,955 599,538 1,811,452,352
한전산업 (130660) 9,870 440 4.67 9,360 9,900 9,330 123,017 1,191,895,675
화인베스틸 (133820) 948 -18 -1.86 963 966 938 100,758 95,723,934
미원화학 (134380) 78,800 300 .38 78,500 78,800 77,700 73 5,745,500
시디즈 (134790) 28,200 550 1.99 29,950 29,950 27,700 12,214 344,481,300
선진 (136490) 5,460 70 1.3 5,280 5,560 5,280 34,862 187,509,660
에스디바이오센서 (137310) 9,030 0 0 8,850 9,040 8,750 47,998 425,864,045
메리츠금융지주 (138040) 111,500 -5100 -4.37 113,400 114,800 111,000 294,706 33,045,115,300
코오롱ENP (138490) 5,630 50 .9 5,510 5,630 5,470 16,872 93,960,720
BNK금융지주 (138930) 9,660 -50 -.51 9,550 9,680 9,530 1,225,604 11,779,574,415
DGB금융지주 (139130) 8,800 -90 -1.01 8,710 8,890 8,710 347,399 3,053,912,090
이마트 (139480) 86,400 2100 2.49 84,300 86,900 84,100 164,430 14,164,321,700
아주스틸 (139990) 3,850 -45 -1.16 3,860 3,890 3,800 7,950 30,668,782
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,655 40 2.48 1,745 1,745 1,632 2,439 4,133,894
다이나믹디자인 (145210) 666 12 1.83 647 679 634 112,257 72,846,482
케이탑리츠 (145270) 921 -6 -.65 922 929 910 78,189 71,913,152
덴티움 (145720) 73,400 2500 3.53 69,100 73,800 68,500 42,356 3,052,704,350
삼양사 (145990) 43,500 550 1.28 42,550 43,550 42,450 7,322 315,903,000
삼양사우 (145995) 29,000 0 0 29,000 29,000 28,500 335 9,561,350
한국ANKOR유전 (152550) 263 -1 -.38 261 266 260 525,846 138,747,938
DSR (155660) 4,095 -50 -1.21 4,075 4,185 3,975 60,322 244,540,639
애경케미칼 (161000) 6,640 80 1.22 6,410 6,650 6,350 131,749 854,128,740
한국타이어앤테크놀로지 (161390) 37,900 150 .4 37,050 38,000 36,900 168,457 6,342,837,650
한국콜마 (161890) 70,900 3700 5.51 66,500 71,100 66,200 353,086 24,673,898,350
동일고무벨트 (163560) 6,780 90 1.35 6,680 6,790 6,570 25,983 174,243,160
동아에스티 (170900) 43,750 400 .92 42,800 43,900 42,800 6,259 271,801,800
JB금융지주 (175330) 16,570 -230 -1.37 16,510 16,770 16,200 337,274 5,587,488,185
PI첨단소재 (178920) 15,960 -40 -.25 15,940 16,030 15,700 70,992 1,130,714,730
한진칼 (180640) 79,800 -600 -.75 78,400 80,400 78,400 25,780 2,048,952,700
한진칼우 (18064K) 21,750 350 1.64 20,600 21,850 20,600 484 10,420,850
NHN (181710) 21,100 700 3.43 20,250 21,250 20,200 129,990 2,716,764,775
아세아시멘트 (183190) 10,080 30 .3 10,050 10,120 9,920 33,269 332,396,595
종근당 (185750) 76,800 1000 1.32 74,000 77,100 73,600 17,130 1,300,136,900
더블유게임즈 (192080) 53,100 1700 3.31 50,900 53,300 50,400 65,744 3,446,027,350
쿠쿠홀딩스 (192400) 23,250 300 1.31 23,250 23,300 22,900 10,492 243,343,125
드림텍 (192650) 6,100 100 1.67 5,890 6,100 5,850 84,261 505,180,220
코스맥스 (192820) 165,000 4800 3 159,000 165,000 157,000 108,217 17,485,210,700
제이에스코퍼레이션 (194370) 7,590 -260 -3.31 7,830 7,830 7,400 97,282 732,649,235
해성디에스 (195870) 23,450 100 .43 22,800 23,550 22,600 41,711 960,800,525
서연이화 (200880) 10,900 -200 -1.8 11,000 11,000 10,620 78,542 842,822,430
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,900 -150 -.43 34,250 34,900 33,300 207,337 7,081,154,925
삼성바이오로직스 (207940) 1,045,000 26000 2.55 1,006,000 1,048,000 1,003,000 75,607 77,947,000,000
디와이파워 (210540) 11,520 90 .79 11,440 11,590 11,270 10,947 124,886,960
SK디앤디 (210980) 8,050 130 1.64 7,860 8,060 7,750 24,359 193,283,590
한솔제지 (213500) 7,980 -20 -.25 7,990 8,060 7,850 46,633 369,444,300
이노션 (214320) 16,970 -170 -.99 16,910 17,040 16,800 47,189 797,885,510
금호에이치티 (214330) 601 1 .17 600 603 593 250,632 150,074,597
경보제약 (214390) 5,380 0 0 5,380 5,380 5,250 14,485 76,978,030
토니모리 (214420) 8,780 -110 -1.24 8,640 8,840 8,520 497,872 4,333,218,300
잇츠한불 (226320) 11,860 -200 -1.66 12,020 12,150 11,610 32,934 392,720,480
현대코퍼레이션홀딩스 (227840) 10,740 170 1.61 10,570 10,800 10,560 37,319 398,711,710
LS에코에너지 (229640) 30,150 1700 5.98 27,900 30,250 27,750 180,324 5,349,154,975
JW생명과학 (234080) 10,890 10 .09 10,870 10,950 10,840 21,510 234,392,640
두산밥캣 (241560) 43,750 -250 -.57 42,800 43,850 42,800 136,961 5,967,652,275
화승엔터프라이즈 (241590) 7,880 -230 -2.84 7,890 7,980 7,640 265,095 2,064,332,125
에이플러스에셋 (244920) 4,130 -25 -.6 4,075 4,165 4,060 70,681 291,840,450
솔루엠 (248070) 14,970 -10 -.07 14,610 15,150 14,520 108,224 1,606,029,705
샘표식품 (248170) 26,500 -350 -1.3 26,700 26,900 26,200 29,456 781,105,575
일동제약 (249420) 11,120 270 2.49 10,850 11,120 10,750 32,462 354,739,940
넷마블 (251270) 40,900 1500 3.81 38,600 41,000 38,600 102,699 4,133,641,175
크래프톤 (259960) 377,000 -500 -.13 368,000 379,000 366,000 143,822 53,882,562,250
크라운제과 (264900) 8,020 40 .5 7,890 8,110 7,890 11,826 95,021,150
크라운제과우 (26490K) 9,530 -280 -2.85 9,610 9,810 9,400 9,732 92,785,385
HD현대 (267250) 71,500 700 .99 70,200 71,700 69,600 122,213 8,657,224,050
HD현대일렉트릭 (267260) 310,500 -3500 -1.11 304,000 310,500 299,500 272,623 83,524,639,500
HD현대건설기계 (267270) 61,800 1600 2.66 59,300 62,200 59,000 100,038 6,138,207,550
경동도시가스 (267290) 17,190 -30 -.17 17,010 17,220 17,010 3,605 61,701,840
아시아나IDT (267850) 10,600 0 0 10,540 10,750 10,410 5,094 53,992,230
미원에스씨 (268280) 149,900 300 .2 149,600 150,000 149,100 1,155 172,781,900
오리온 (271560) 114,500 -200 -.17 113,600 115,500 113,200 141,615 16,193,588,150
일진하이솔루스 (271940) 13,060 -50 -.38 12,820 13,100 12,540 52,203 668,669,285
제일약품 (271980) 13,250 1130 9.32 12,500 14,480 12,300 1,522,658 20,653,472,365
한화시스템 (272210) 35,700 1650 4.85 34,000 35,850 33,600 2,587,482 90,443,990,750
진에어 (272450) 8,460 -140 -1.63 8,490 8,490 8,280 93,821 785,295,830
삼양패키징 (272550) 13,260 -60 -.45 13,320 13,320 13,120 9,351 123,525,050
에이피알 (278470) 67,800 1900 2.88 64,900 68,100 64,600 388,464 26,020,848,600
롯데웰푸드 (280360) 112,000 -1300 -1.15 111,200 112,500 109,900 9,192 1,019,298,900
케이씨텍 (281820) 25,350 -350 -1.36 25,100 25,650 24,350 225,501 5,623,189,275
BGF리테일 (282330) 103,300 -4100 -3.82 106,400 107,400 103,300 44,064 4,596,686,450
쿠쿠홈시스 (284740) 20,900 650 3.21 20,150 20,900 20,050 16,849 346,426,875
SK케미칼 (285130) 35,200 -150 -.42 34,800 35,200 34,200 48,190 1,672,252,800
SK케미칼우 (28513K) 18,460 340 1.88 18,200 18,780 18,170 1,618 29,531,355
롯데이노베이트 (286940) 17,280 140 .82 17,000 17,400 16,560 10,118 173,949,780
하나제약 (293480) 11,060 -130 -1.16 11,190 11,190 10,970 23,731 261,709,990
신한알파리츠 (293940) 5,530 30 .55 5,500 5,540 5,410 94,057 515,087,745
HDC현대산업개발 (294870) 21,500 50 .23 21,000 21,650 20,600 236,933 4,993,109,050
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 207,000 3000 1.47 199,900 207,000 198,600 6,460 1,309,732,400
효성중공업 (298040) 436,000 4000 .93 426,000 443,000 420,500 39,598 17,219,958,500
HS효성첨단소재 (298050) 169,800 -400 -.24 165,300 170,600 164,200 8,010 1,338,867,500
에어부산 (298690) 1,931 -18 -.92 1,949 1,949 1,909 90,830 174,719,063
한일시멘트 (300720) 15,920 210 1.34 15,680 16,000 15,200 59,337 937,374,135
SK바이오사이언스 (302440) 38,750 100 .26 38,000 38,750 37,350 76,623 2,919,529,650
세아제강 (306200) 185,500 -3900 -2.06 187,000 187,600 183,000 13,807 2,560,817,750
현대오토에버 (307950) 118,600 200 .17 115,100 119,300 114,200 46,768 5,480,388,800
씨티알모빌리티 (308170) 5,350 -70 -1.29 5,350 5,470 5,320 4,060 21,763,850
우리금융지주 (316140) 15,870 -160 -1 15,790 15,920 15,710 1,529,691 24,202,540,975
자이에스앤디 (317400) 3,190 20 .63 3,190 3,240 3,115 15,856 50,147,208
HD현대에너지솔루션 (322000) 25,950 350 1.37 25,250 26,600 25,250 78,566 2,041,634,650
카카오뱅크 (323410) 20,550 -150 -.72 20,400 20,600 20,300 347,816 7,111,025,575
SK바이오팜 (326030) 102,100 1600 1.59 98,000 102,300 98,000 100,165 10,093,303,300
HD현대중공업 (329180) 342,500 18500 5.71 335,000 344,000 332,500 479,330 162,806,054,000
롯데리츠 (330590) 3,420 20 .59 3,400 3,420 3,360 168,648 573,208,217
이지스밸류리츠 (334890) 4,530 -35 -.77 4,565 4,595 4,510 64,473 293,332,803
두산퓨얼셀 (336260) 13,870 230 1.69 13,250 13,900 13,240 129,315 1,758,691,635
두산퓨얼셀1우 (33626K) 4,155 35 .85 4,120 4,155 4,050 2,473 10,165,655
두산퓨얼셀2우B (33626L) 7,600 100 1.33 7,500 7,600 7,250 2,863 20,953,820
솔루스첨단소재 (336370) 7,610 120 1.6 7,330 7,610 7,270 126,499 941,993,070
솔루스첨단소재1우 (33637K) 1,766 7 .4 1,715 1,770 1,713 59,098 102,898,593
솔루스첨단소재2우B (33637L) 4,460 -275 -5.81 4,775 4,780 4,400 92,764 420,441,810
NH프라임리츠 (338100) 4,420 20 .45 4,335 4,455 4,335 10,871 47,718,230
교촌에프앤비 (339770) 5,860 20 .34 5,750 5,890 5,750 57,725 335,587,780
KCC글라스 (344820) 30,600 -100 -.33 30,700 30,700 30,150 12,706 385,670,400
제이알글로벌리츠 (348950) 2,585 10 .39 2,570 2,585 2,535 319,537 820,182,861
이지스레지던스리츠 (350520) 4,060 -5 -.12 4,120 4,120 4,040 61,266 248,184,005
하이브 (352820) 226,000 -3500 -1.53 224,000 229,500 222,500 167,451 37,893,395,250
대덕전자 (353200) 14,460 270 1.9 13,900 14,460 13,820 191,920 2,714,745,365
대덕전자1우 (35320K) 7,430 -60 -.8 7,420 7,500 7,260 1,554 11,452,970
코람코라이프인프라리츠 (357120) 4,350 0 0 4,350 4,355 4,300 74,276 321,442,610
미래에셋맵스리츠 (357250) 2,630 15 .57 2,645 2,655 2,575 17,141 44,713,901
마스턴프리미어리츠 (357430) 1,472 -3 -.2 1,476 1,476 1,459 4,528 6,661,545
SK아이이테크놀로지 (361610) 21,950 -400 -1.79 21,950 22,200 21,350 151,360 3,291,222,825
티와이홀딩스 (363280) 2,020 -30 -1.46 2,010 2,050 2,005 35,524 71,802,402
티와이홀딩스우 (36328K) 3,340 5 .15 3,315 3,400 3,315 1,420 4,760,980
ESR켄달스퀘어리츠 (365550) 4,585 -30 -.65 4,500 4,610 4,495 135,113 615,370,389
한컴라이프케어 (372910) 2,985 65 2.23 2,920 3,000 2,895 162,849 482,414,423
LG에너지솔루션 (373220) 335,500 -14000 -4.01 337,000 341,500 329,000 260,102 86,636,723,500
DL이앤씨 (375500) 40,050 550 1.39 39,700 40,150 39,250 96,293 3,832,441,600
DL이앤씨우 (37550K) 16,440 390 2.43 16,200 16,470 16,020 4,840 78,368,590
DL이앤씨2우(전환) (37550L) 25,350 550 2.22 24,550 26,000 24,550 1,836 46,192,550
디앤디플랫폼리츠 (377190) 3,030 10 .33 3,045 3,045 2,990 55,240 166,490,812
카카오페이 (377300) 28,550 600 2.15 27,500 28,550 27,350 170,702 4,803,627,725
바이오노트 (377740) 4,475 35 .79 4,440 4,500 4,365 40,732 180,504,645
화승알앤에이 (378850) 3,040 60 2.01 2,975 3,095 2,930 55,188 165,962,776
케이카 (381970) 13,630 360 2.71 13,380 13,630 13,220 65,141 875,040,210
F&F (383220) 59,400 -100 -.17 58,500 60,000 57,200 52,385 3,079,407,600
LX홀딩스 (383800) 6,170 30 .49 6,130 6,190 6,060 29,869 183,065,795
LX홀딩스1우 (38380K) 7,710 0 0 7,700 7,710 7,600 311 2,379,480
SK리츠 (395400) 4,855 20 .41 4,830 4,915 4,770 213,113 1,032,878,622
미래에셋글로벌리츠 (396690) 2,625 0 0 2,620 2,625 2,575 26,493 68,747,215
NH올원리츠 (400760) 3,515 -5 -.14 3,500 3,515 3,450 54,466 189,685,483
SK스퀘어 (402340) 85,100 -600 -.7 82,700 85,500 82,100 260,153 21,930,782,000
쏘카 (403550) 14,370 80 .56 14,290 14,370 14,100 1,974 28,065,230
신한서부티엔디리츠 (404990) 3,215 25 .78 3,235 3,235 3,135 65,128 207,269,382
KB발해인프라 (415640) 7,580 0 0 7,610 7,620 7,510 20,766 156,993,300
코람코더원리츠 (417310) 4,820 20 .42 4,800 4,890 4,780 27,383 131,713,313
KB스타리츠 (432320) 3,695 10 .27 3,655 3,725 3,620 57,852 212,518,282
HD현대마린솔루션 (443060) 156,700 8800 5.95 149,800 158,400 149,000 188,198 29,136,366,550
유니드비티플러스 (446070) 4,225 210 5.23 4,015 4,380 3,975 212,879 900,588,842
삼성FN리츠 (448730) 4,380 -20 -.45 4,370 4,420 4,355 48,206 211,407,239
에코프로머티 (450080) 54,600 0 0 53,000 54,600 51,100 411,734 21,779,413,650
코오롱모빌리티그룹 (450140) 2,185 -25 -1.13 2,200 2,200 2,140 449,673 976,452,731
코오롱모빌리티그룹우 (45014K) 3,165 15 .48 3,180 3,180 3,095 21,521 67,765,580
한화리츠 (451800) 3,795 10 .26 3,780 3,795 3,730 150,642 567,408,732
한화갤러리아 (452260) 1,124 9 .81 1,098 1,125 1,098 364,025 405,673,431
한화갤러리아우 (45226K) 2,330 20 .87 2,345 2,345 2,305 3,151 7,278,650
현대그린푸드 (453340) 15,150 60 .4 15,070 15,450 15,030 32,906 500,131,160
두산로보틱스 (454910) 45,300 1750 4.02 42,550 45,400 42,550 234,069 10,320,717,075
OCI (456040) 52,800 1000 1.93 50,800 52,800 50,800 14,994 778,484,200
이수스페셜티케미컬 (457190) 41,600 1300 3.23 39,400 41,650 39,100 311,020 12,617,616,325
동국씨엠 (460850) 6,080 10 .16 6,070 6,120 6,020 27,274 165,028,925
동국제강 (460860) 8,440 -360 -4.09 8,700 8,790 8,040 135,052 1,150,515,485
조선내화 (462520) 12,970 -70 -.54 12,920 13,030 12,900 3,008 38,932,105
시프트업 (462870) 46,200 -350 -.75 45,450 46,450 44,900 116,638 5,328,946,225
STX그린로지스 (465770) 8,780 110 1.27 8,670 9,080 8,500 494,917 4,351,028,420
SK이터닉스 (475150) 14,220 200 1.43 13,900 14,310 13,850 183,410 2,586,437,620
더본코리아 (475560) 27,400 0 0 26,950 27,550 26,950 22,848 622,420,900
씨케이솔루션 (480370) 12,290 260 2.16 11,620 12,340 11,610 196,159 2,343,161,700
신한글로벌액티브리츠 (481850) 1,500 10 .67 1,490 1,505 1,472 17,491 26,023,420
엠앤씨솔루션 (484870) 88,000 4800 5.77 83,100 88,000 81,900 60,430 5,165,302,000
HS효성 (487570) 37,750 300 .8 36,600 37,750 36,350 5,493 202,905,000
한화비전 (489790) 55,000 3300 6.38 50,200 55,000 49,750 1,470,077 77,152,736,800
GS피앤엘 (499790) 17,530 260 1.51 17,260 17,530 17,000 20,354 350,084,950
엘브이엠씨홀딩스 (900140) 1,704 -51 -2.91 1,731 1,750 1,687 316,970 539,590,524
프레스티지바이오파마 (950210) 14,550 850 6.2 13,510 14,600 13,450 157,580 2,231,112,195

Leave a Comment