KOSPI 20250421

KOSPI 일별 조회 데이터 [962] (2025-04-21)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,150 -30 -.49 6,190 6,250 6,140 48,772 301,469,465
KR모터스 (000040) 473 13 2.83 471 490 443 2,339,121 1,093,754,188
경방 (000050) 6,480 -20 -.31 6,510 6,550 6,350 7,823 50,281,280
삼양홀딩스 (000070) 58,400 500 .86 58,000 58,800 57,800 5,001 291,779,350
삼양홀딩스우 (000075) 58,000 600 1.05 57,500 58,000 57,500 105 6,068,300
하이트진로 (000080) 19,270 -60 -.31 19,330 19,390 19,240 46,986 906,342,130
하이트진로2우B (000087) 15,170 -30 -.2 15,200 15,210 15,150 583 8,854,970
유한양행 (000100) 115,500 100 .09 115,800 117,000 114,900 186,965 21,638,459,550
유한양행우 (000105) 102,000 -600 -.58 102,400 103,300 101,500 2,728 279,000,500
CJ대한통운 (000120) 85,000 1500 1.8 83,900 85,700 83,000 44,815 3,773,655,200
하이트진로홀딩스 (000140) 8,420 10 .12 8,420 8,460 8,410 9,758 82,210,850
하이트진로홀딩스우 (000145) 10,340 -10 -.1 10,350 10,350 10,220 154 1,593,030
두산 (000150) 296,000 7500 2.6 292,000 303,500 289,000 106,298 31,660,211,500
두산우 (000155) 155,800 3000 1.96 157,500 163,500 153,400 44,125 6,999,124,500
두산2우B (000157) 148,200 9100 6.54 141,800 152,500 140,200 8,484 1,265,003,150
성창기업지주 (000180) 1,251 10 .81 1,240 1,254 1,240 26,573 33,134,121
DL (000210) 30,500 250 .83 30,250 30,550 29,950 32,430 981,805,850
DL우 (000215) 19,010 -130 -.68 19,100 19,260 18,950 5,525 105,222,800
유유제약 (000220) 4,670 5 .11 4,670 4,750 4,600 76,467 356,656,530
유유제약1우 (000225) 5,200 20 .39 5,190 5,330 5,170 25,450 133,406,010
유유제약2우B (000227) 10,790 190 1.79 10,800 10,850 10,650 9,111 97,916,780
일동홀딩스 (000230) 6,010 -70 -1.15 6,080 6,140 6,000 14,869 90,022,660
한국앤컴퍼니 (000240) 14,250 10 .07 14,220 14,250 14,080 101,035 1,430,099,075
기아 (000270) 88,000 700 .8 87,700 88,500 87,000 416,037 36,526,340,100
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,360 -20 -.14 14,400 14,470 14,200 10,028 143,055,780
노루홀딩스우 (000325) 30,700 600 1.99 30,000 30,750 30,000 485 14,736,050
한화손해보험 (000370) 3,945 55 1.41 3,885 3,960 3,860 145,012 567,080,824
삼화페인트 (000390) 5,960 70 1.19 5,910 5,960 5,900 35,336 209,460,090
롯데손해보험 (000400) 1,690 6 .36 1,689 1,692 1,662 165,248 277,089,158
대원강업 (000430) 3,660 -70 -1.88 3,745 3,795 3,650 39,909 146,921,252
CR홀딩스 (000480) 5,110 10 .2 5,110 5,130 5,080 8,697 44,362,970
대동 (000490) 10,210 -50 -.49 10,360 10,360 10,160 97,068 994,057,490
가온전선 (000500) 49,300 800 1.65 48,500 49,950 48,500 53,923 2,656,920,050
삼일제약 (000520) 12,170 110 .91 12,400 12,500 12,110 168,850 2,077,870,740
흥국화재 (000540) 3,290 20 .61 3,280 3,335 3,240 98,264 322,856,535
흥국화재우 (000545) 17,010 -1490 -8.05 16,990 20,650 16,370 927,911 17,114,402,945
CS홀딩스 (000590) 73,400 100 .14 73,300 73,500 72,600 511 37,305,700
동아쏘시오홀딩스 (000640) 97,500 -600 -.61 98,000 98,000 96,300 9,233 897,127,350
천일고속 (000650) 39,350 350 .9 39,000 39,500 39,000 17 666,650
SK하이닉스 (000660) 176,600 1600 .91 174,800 180,000 174,500 1,877,473 333,023,289,800
영풍 (000670) 367,500 0 0 0 0 0 0 0
LS네트웍스 (000680) 3,310 5 .15 3,305 3,370 3,270 178,595 592,270,240
유수홀딩스 (000700) 5,530 60 1.1 5,500 5,540 5,470 28,319 155,788,690
현대건설 (000720) 39,000 -350 -.89 39,350 39,550 38,700 321,357 12,517,411,425
현대건설우 (000725) 51,800 -100 -.19 52,300 52,900 51,600 3,953 205,617,300
이화산업 (000760) 10,860 60 .56 10,800 11,200 10,580 1,773 19,249,120
삼성화재 (000810) 354,500 2500 .71 352,000 354,500 348,500 18,311 6,433,811,000
삼성화재우 (000815) 277,000 0 0 277,000 278,000 269,000 6,069 1,673,565,000
화천기공 (000850) 29,500 350 1.2 29,150 29,650 28,950 3,472 101,862,300
강남제비스코 (000860) 23,850 0 0 0 0 0 0 0
한화 (000880) 44,050 -50 -.11 44,600 44,950 43,600 184,123 8,091,323,955
한화우 (000885) 40,700 0 0 40,700 40,700 40,700 40 1,628,000
한화3우B (00088K) 19,180 -100 -.52 19,290 19,480 18,920 50,012 954,572,220
보해양조 (000890) 492 3 .61 490 496 486 287,557 141,358,284
유니온 (000910) 5,990 150 2.57 5,900 6,230 5,900 2,030,466 12,298,126,020
전방 (000950) 22,200 400 1.83 21,800 22,350 21,350 1,522 33,245,475
한국주철관 (000970) 7,080 -10 -.14 7,100 7,390 7,020 799,437 5,767,125,625
DB하이텍 (000990) 41,150 250 .61 40,750 41,750 40,550 94,868 3,894,779,275
페이퍼코리아 (001020) 790 -3 -.38 784 809 781 77,506 61,460,601
CJ (001040) 114,100 -6900 -5.7 116,900 116,900 111,400 366,931 41,827,397,600
CJ우 (001045) 62,400 -2400 -3.7 64,500 64,500 62,100 20,692 1,303,010,950
CJ4우(전환) (00104K) 93,000 -4800 -4.91 95,400 95,400 90,450 29,184 2,700,927,950
JW중외제약 (001060) 21,800 -200 -.91 22,150 22,200 21,800 25,666 563,627,475
JW중외제약우 (001065) 27,750 250 .91 27,500 27,750 27,500 161 4,448,150
JW중외제약2우B (001067) 60,500 600 1 59,000 60,500 59,000 24 1,438,500
대한방직 (001070) 5,170 -30 -.58 5,200 5,240 5,100 5,810 29,929,065
만호제강 (001080) 27,150 100 .37 27,050 28,900 26,700 1,046 28,364,800
LX인터내셔널 (001120) 25,550 -100 -.39 25,700 25,800 25,500 30,590 782,842,725
대한제분 (001130) 129,500 1400 1.09 128,100 129,700 128,100 1,352 173,987,250
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,545 95 3.88 2,470 2,710 2,450 1,831,204 4,720,075,342
금호전기 (001210) 1,096 86 8.51 1,020 1,135 1,020 1,079,853 1,184,345,038
동국홀딩스 (001230) 6,910 40 .58 6,880 6,930 6,840 10,213 70,359,530
GS글로벌 (001250) 2,580 -30 -1.15 2,615 2,630 2,575 377,724 981,244,310
남광토건 (001260) 8,300 -100 -1.19 8,420 8,640 8,300 45,752 388,195,640
부국증권 (001270) 26,250 450 1.74 25,800 26,700 25,800 11,812 309,697,675
부국증권우 (001275) 21,000 50 .24 21,000 21,050 21,000 606 12,726,950
상상인증권 (001290) 445 -2 -.45 444 454 442 164,170 73,105,615
PKC (001340) 6,090 160 2.7 6,040 6,090 5,940 75,321 454,257,920
삼성제약 (001360) 1,532 26 1.73 1,519 1,534 1,495 161,373 244,237,887
SG글로벌 (001380) 1,998 35 1.78 1,931 1,998 1,826 2,135,497 4,073,042,169
KG케미칼 (001390) 3,870 -35 -.9 3,930 3,960 3,865 101,701 398,041,832
태원물산 (001420) 3,655 35 .97 3,620 3,665 3,620 1,428 5,194,750
세아베스틸지주 (001430) 17,070 660 4.02 16,540 17,080 16,260 102,930 1,733,348,505
대한전선 (001440) 11,500 -50 -.43 11,570 11,600 11,430 313,740 3,609,407,290
현대해상 (001450) 21,050 0 0 21,050 21,150 20,800 88,495 1,856,826,250
BYC (001460) 27,700 650 2.4 26,750 27,900 26,750 1,482 40,790,800
BYC우 (001465) 13,510 -40 -.3 13,700 14,040 13,210 27,596 381,220,225
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,700 100 1.79 5,630 5,720 5,600 344,400 1,950,998,485
SK증권 (001510) 467 10 2.19 459 470 459 964,653 449,724,968
SK증권우 (001515) 1,728 -44 -2.48 1,791 1,792 1,728 12,563 21,941,747
동양 (001520) 599 14 2.39 585 611 585 521,901 312,648,581
동양우 (001525) 4,200 -325 -7.18 4,615 4,615 4,100 18,143 77,381,485
동양2우B (001527) 8,190 -280 -3.31 8,240 8,240 8,040 5,136 41,629,950
DI동일 (001530) 43,950 0 0 44,000 44,500 43,500 30,954 1,355,021,200
조비 (001550) 11,960 180 1.53 11,760 12,150 11,720 57,159 682,186,455
제일연마 (001560) 9,040 510 5.98 8,530 9,080 8,530 18,496 162,796,860
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 520 7 1.36 513 520 511 54,292 28,031,754
종근당홀딩스 (001630) 45,450 -50 -.11 45,450 45,500 44,950 2,942 133,166,050
대상 (001680) 23,600 150 .64 23,750 24,150 23,250 81,927 1,931,244,375
대상우 (001685) 17,130 10 .06 17,250 17,250 16,990 10,097 172,978,520
신영증권 (001720) 77,600 600 .78 77,000 77,600 76,300 3,760 289,749,900
SK네트웍스 (001740) 4,135 25 .61 4,130 4,155 4,085 117,231 483,369,728
한양증권 (001750) 12,470 290 2.38 12,190 12,550 12,150 22,507 278,947,510
한양증권우 (001755) 13,150 -80 -.6 13,230 13,290 13,150 1,395 18,409,930
SHD (001770) 15,490 120 .78 15,370 15,500 15,000 4,439 68,222,000
알루코 (001780) 2,120 -15 -.7 2,135 2,155 2,105 201,858 430,175,890
대한제당 (001790) 3,795 425 12.61 3,355 3,955 3,300 63,188,954 235,870,105,264
대한제당우 (001795) 4,235 975 29.91 3,260 4,235 3,115 9,396,567 35,971,725,465
오리온홀딩스 (001800) 16,960 370 2.23 16,590 16,970 16,540 114,035 1,918,920,550
삼화콘덴서 (001820) 24,750 -250 -1 24,800 25,400 24,750 19,759 494,135,600
KISCO홀딩스 (001940) 20,450 350 1.74 19,880 20,500 19,880 5,846 118,133,695
코오롱 (002020) 21,950 -950 -4.15 22,700 22,900 21,700 88,654 1,967,306,600
코오롱우 (002025) 14,050 -430 -2.97 14,400 14,500 14,010 4,262 60,257,280
아세아 (002030) 268,000 0 0 268,000 269,000 265,000 1,583 422,074,500
비비안 (002070) 1,005 15 1.52 990 1,022 960 409,624 403,965,553
경농 (002100) 9,210 110 1.21 9,110 9,210 9,110 26,293 240,915,740
고려산업 (002140) 2,930 -5 -.17 2,940 2,960 2,905 219,320 641,909,630
도화엔지니어링 (002150) 6,510 40 .62 6,480 6,550 6,460 12,507 81,388,755
삼양통상 (002170) 47,300 400 .85 46,950 47,300 46,800 1,467 68,976,750
한국수출포장 (002200) 2,745 10 .37 2,740 2,760 2,720 7,646 20,965,984
동성제약 (002210) 3,820 10 .26 3,810 3,905 3,720 371,572 1,416,655,842
한일철강 (002220) 1,965 -2 -.1 1,951 1,977 1,943 16,088 31,468,957
고려제강 (002240) 16,940 70 .41 16,900 17,320 16,900 9,715 165,550,285
아세아제지 (002310) 8,200 1060 14.85 7,060 8,790 7,000 6,685,312 54,976,135,615
한진 (002320) 18,490 -60 -.32 18,560 18,680 18,410 5,334 98,598,660
넥센타이어 (002350) 5,180 20 .39 5,170 5,200 5,130 42,800 220,930,260
넥센타이어1우B (002355) 2,635 -5 -.19 2,630 2,685 2,620 23,315 61,824,570
SH에너지화학 (002360) 456 2 .44 455 459 451 94,738 43,070,244
KCC (002380) 237,500 -5000 -2.06 243,000 243,000 235,000 25,397 6,038,686,250
한독 (002390) 11,480 0 0 11,490 11,490 11,360 8,251 94,208,290
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,020 50 1.01 4,980 5,040 4,960 6,001 29,891,455
삼익악기 (002450) 1,277 29 2.32 1,253 1,288 1,240 242,121 305,217,553
HS화성 (002460) 9,810 130 1.34 9,680 9,890 9,580 28,640 278,757,270
조흥 (002600) 158,100 600 .38 158,000 159,700 155,900 107 16,905,800
제일파마홀딩스 (002620) 8,050 150 1.9 7,900 8,160 7,850 23,307 186,673,420
오리엔트바이오 (002630) 1,700 -22 -1.28 1,808 1,820 1,689 5,425,078 9,439,210,073
동일제강 (002690) 1,299 38 3.01 1,261 1,312 1,254 26,175 33,432,415
신일전자 (002700) 1,548 13 .85 1,535 1,548 1,525 224,152 345,489,697
TCC스틸 (002710) 19,950 -400 -1.97 20,350 20,450 19,900 67,655 1,355,387,105
국제약품 (002720) 4,730 20 .42 4,700 4,735 4,670 72,744 342,184,790
보락 (002760) 1,097 -13 -1.17 1,104 1,116 1,091 278,418 306,445,818
진흥기업 (002780) 721 1 .14 721 731 715 421,390 304,443,904
진흥기업우B (002785) 3,350 -10 -.3 3,300 3,350 3,300 972 3,254,350
진흥기업2우B (002787) 9,590 220 2.35 9,620 9,700 9,420 228 2,194,840
아모레G (002790) 21,450 50 .23 21,650 21,650 21,200 52,598 1,126,209,650
아모레G우 (002795) 9,010 10 .11 9,010 9,040 8,980 1,665 14,993,490
아모레G3우(전환) (00279K) 17,510 -20 -.11 17,680 17,680 17,500 2,593 45,489,870
삼영무역 (002810) 13,450 70 .52 13,400 13,460 13,340 10,322 138,482,885
SUN&L (002820) 2,930 0 0 2,910 2,960 2,860 7,881 22,851,930
미원상사 (002840) 187,000 200 .11 186,800 187,000 185,000 1,129 210,197,300
신풍 (002870) 1,151 25 2.22 1,178 1,179 1,117 148,248 168,621,774
대유에이텍 (002880) 964 8 .84 973 988 959 29,463 28,446,170
TYM (002900) 4,430 -20 -.45 4,490 4,530 4,395 45,509 202,021,635
유성기업 (002920) 1,870 3 .16 1,872 1,874 1,858 9,423 17,580,286
한국쉘석유 (002960) 341,500 4000 1.19 340,500 345,000 339,500 4,890 1,671,392,250
금호건설 (002990) 2,945 20 .68 2,935 2,950 2,830 117,903 341,067,630
금호건설우 (002995) 11,100 -440 -3.81 11,420 11,420 11,100 1,855 20,863,860
부광약품 (003000) 3,910 30 .77 3,915 3,915 3,860 31,928 124,193,305
혜인 (003010) 5,130 50 .98 5,060 5,140 5,040 50,748 259,503,645
세아제강지주 (003030) 233,000 500 .22 232,000 233,000 227,500 4,441 1,024,164,000
에이프로젠바이오로직스 (003060) 726 8 1.11 718 730 713 168,022 121,073,614
코오롱글로벌 (003070) 8,580 -50 -.58 8,650 8,660 8,520 8,619 74,278,105
코오롱글로벌우 (003075) 14,950 90 .61 14,860 14,980 14,600 2,302 33,961,430
성보화학 (003080) 2,535 10 .4 2,530 2,540 2,515 13,720 34,727,710
대웅 (003090) 19,880 80 .4 19,620 19,890 19,580 8,646 170,694,965
일성아이에스 (003120) 15,430 100 .65 15,330 15,480 15,290 1,430 22,075,265
디아이 (003160) 13,780 300 2.23 13,290 14,060 13,210 390,078 5,364,962,485
일신방직 (003200) 8,300 140 1.72 8,160 8,330 8,100 39,338 323,327,220
대원제약 (003220) 13,430 60 .45 13,380 13,450 13,370 11,179 149,836,325
삼양식품 (003230) 957,000 -4000 -.42 960,000 965,000 936,000 23,602 22,483,537,050
태광산업 (003240) 684,000 16000 2.4 668,000 687,000 664,000 428 288,466,500
흥아해운 (003280) 1,608 2 .12 1,606 1,638 1,584 1,318,951 2,125,795,662
한일홀딩스 (003300) 14,040 230 1.67 13,950 14,100 13,850 13,494 188,941,595
한국화장품제조 (003350) 51,000 -1800 -3.41 52,200 52,700 50,500 52,169 2,660,524,550
유화증권 (003460) 2,350 20 .86 2,330 2,350 2,320 44,703 104,997,160
유화증권우 (003465) 2,390 0 0 2,305 2,390 2,305 130 306,015
유안타증권 (003470) 2,750 35 1.29 2,715 2,755 2,700 153,566 420,301,918
유안타증권우 (003475) 2,905 25 .87 2,885 2,920 2,855 45,799 131,745,070
한진중공업홀딩스 (003480) 4,120 130 3.26 3,970 4,130 3,950 59,117 241,011,357
대한항공 (003490) 20,450 -100 -.49 20,550 20,650 20,350 356,491 7,297,025,200
대한항공우 (003495) 21,900 400 1.86 21,500 22,400 21,250 7,024 152,513,000
영진약품 (003520) 2,010 5 .25 2,005 2,050 1,997 137,721 278,662,548
한화투자증권 (003530) 3,275 60 1.87 3,285 3,295 3,225 567,451 1,849,228,410
한화투자증권우 (003535) 6,100 150 2.52 6,240 6,240 6,000 6,820 41,844,780
대신증권 (003540) 17,240 310 1.83 16,910 17,240 16,880 115,060 1,968,247,765
대신증권우 (003545) 16,050 140 .88 15,910 16,050 15,880 79,243 1,267,669,720
대신증권2우B (003547) 15,480 200 1.31 15,370 15,480 15,300 75,550 1,163,443,515
LG (003550) 63,200 0 0 63,200 63,600 62,500 40,088 2,524,928,600
LG우 (003555) 54,100 100 .19 54,400 54,500 53,900 861 46,666,500
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 34,050 350 1.04 33,950 34,250 32,800 92,414 3,097,974,225
HLB글로벌 (003580) 2,985 -30 -1 3,025 3,025 2,970 33,420 100,062,142
방림 (003610) 3,845 35 .92 3,780 3,930 3,780 16,012 61,446,795
KG모빌리티 (003620) 3,260 0 0 0 0 0 0 0
미창석유 (003650) 99,200 -3300 -3.22 102,600 102,900 99,100 1,267 127,067,300
포스코퓨처엠 (003670) 124,400 -2200 -1.74 126,700 128,300 124,400 88,880 11,186,071,300
한성기업 (003680) 5,080 20 .4 5,060 5,100 5,010 15,992 81,046,950
코리안리 (003690) 7,950 40 .51 7,910 7,950 7,860 63,126 499,824,863
삼영 (003720) 4,010 10 .25 4,050 4,050 3,940 93,975 374,740,120
진양산업 (003780) 5,530 -120 -2.12 5,640 5,670 5,520 438,279 2,448,579,395
대한화섬 (003830) 109,200 300 .28 109,000 109,900 108,000 235 25,513,700
보령 (003850) 8,620 50 .58 8,590 8,670 8,500 59,310 510,362,975
남양유업 (003920) 73,000 500 .69 73,000 73,400 72,600 5,371 392,288,750
남양유업우 (003925) 37,350 -150 -.4 37,500 37,750 37,100 1,782 66,567,100
사조대림 (003960) 39,000 50 .13 38,450 39,500 38,450 12,580 489,369,200
롯데정밀화학 (004000) 33,550 -300 -.89 33,850 33,850 33,200 31,258 1,045,180,475
현대제철 (004020) 22,950 0 0 23,000 23,000 22,600 354,532 8,061,800,850
SG세계물산 (004060) 329 2 .61 326 330 323 409,982 133,892,153
신흥 (004080) 14,610 10 .07 14,540 14,610 14,470 3,214 46,672,780
한국석유 (004090) 12,030 -370 -2.98 12,130 12,260 12,000 61,383 741,855,010
태양금속 (004100) 4,355 55 1.28 4,610 5,050 4,195 7,865,097 36,204,058,226
태양금속우 (004105) 6,520 90 1.4 7,240 8,350 6,420 1,472,282 10,595,863,405
동방 (004140) 2,580 -60 -2.27 2,705 2,810 2,555 4,937,813 13,172,901,486
한솔홀딩스 (004150) 2,435 5 .21 2,435 2,470 2,410 32,930 80,039,295
신세계 (004170) 154,900 1000 .65 153,600 155,300 152,000 13,943 2,143,749,050
NPC (004250) 4,025 30 .75 3,995 4,040 3,950 20,233 81,046,625
NPC우 (004255) 2,340 0 0 2,375 2,375 2,340 10,542 24,748,825
남성 (004270) 1,086 17 1.59 1,066 1,089 1,065 40,112 43,361,183
현대약품 (004310) 3,410 10 .29 3,405 3,430 3,395 31,259 106,619,860
세방 (004360) 11,220 40 .36 11,190 11,260 11,120 16,867 188,381,680
세방우 (004365) 7,410 -70 -.94 7,480 7,600 7,410 12,793 95,540,370
농심 (004370) 407,000 500 .12 413,500 415,500 403,000 15,713 6,403,375,500
삼익THK (004380) 10,050 -140 -1.37 10,180 10,240 10,000 32,420 327,840,630
서울식품 (004410) 162 -4 -2.41 166 168 160 7,446,912 1,216,643,486
서울식품우 (004415) 1,299 -111 -7.87 1,358 1,360 1,299 151,435 200,002,904
송원산업 (004430) 11,190 -70 -.62 11,250 11,370 11,150 25,665 288,220,400
삼일씨엔에스 (004440) 4,195 160 3.97 4,000 4,395 4,000 106,141 448,181,265
삼화왕관 (004450) 34,500 2650 8.32 31,850 35,500 31,850 22,438 763,803,325
세방전지 (004490) 66,400 -300 -.45 66,700 67,000 65,500 27,689 1,829,527,900
깨끗한나라 (004540) 2,700 70 2.66 2,700 2,725 2,600 392,355 1,041,095,164
깨끗한나라우 (004545) 14,740 230 1.59 15,300 15,500 14,500 2,923 44,520,650
현대비앤지스틸 (004560) 12,500 260 2.12 12,220 12,500 12,140 53,288 657,090,010
삼천리 (004690) 89,300 700 .79 88,600 89,400 88,200 5,804 515,805,950
조광피혁 (004700) 51,600 600 1.18 51,300 51,600 50,600 1,309 66,902,200
한솔테크닉스 (004710) 4,210 60 1.45 4,150 4,225 4,125 68,132 285,257,170
팜젠사이언스 (004720) 4,065 10 .25 4,095 4,170 4,055 67,577 277,209,746
써니전자 (004770) 2,085 -275 -11.65 2,285 2,285 2,060 4,601,058 9,907,419,047
효성 (004800) 50,000 0 0 50,000 50,000 49,500 6,367 316,649,575
덕성 (004830) 6,680 -20 -.3 6,850 6,880 6,640 321,449 2,167,775,460
덕성우 (004835) 10,240 100 .99 10,470 10,470 10,010 17,884 184,054,915
DRB동일 (004840) 4,545 55 1.22 4,545 4,560 4,355 62,073 276,178,226
티웨이홀딩스 (004870) 639 -18 -2.74 652 661 633 792,030 508,925,427
동일산업 (004890) 41,300 50 .12 40,650 41,300 40,650 760 31,064,150
조광페인트 (004910) 5,660 -10 -.18 5,670 5,670 5,620 9,317 52,754,690
씨아이테크 (004920) 1,675 213 14.57 1,400 1,900 1,361 11,870,849 20,948,514,679
한신공영 (004960) 7,210 210 3 6,950 7,330 6,930 126,146 907,192,175
신라교역 (004970) 9,090 110 1.22 9,000 9,100 8,990 19,763 179,178,150
성신양회 (004980) 12,030 2770 29.91 11,000 12,030 10,850 4,442,603 50,922,009,160
성신양회우 (004985) 19,110 4410 30 19,110 19,110 19,110 116,920 2,234,341,200
롯데지주 (004990) 21,300 150 .71 21,200 21,300 20,900 48,860 1,030,477,475
롯데지주우 (00499K) 24,850 0 0 24,850 24,850 24,700 140 3,471,525
휴스틸 (005010) 5,120 -10 -.19 5,220 5,290 5,090 561,652 2,897,634,905
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 38,200 -700 -1.8 38,600 39,250 38,000 97,869 3,760,339,775
SGC에너지 (005090) 22,800 50 .22 22,750 22,850 22,650 10,668 242,833,850
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 95,800 100 .1 95,800 97,000 94,600 39,319 3,768,019,208
녹십자홀딩스 (005250) 13,250 -120 -.9 13,370 13,370 13,120 16,311 215,298,545
녹십자홀딩스2우 (005257) 21,200 400 1.92 20,400 21,450 20,400 340 7,192,150
롯데칠성 (005300) 107,000 -300 -.28 107,100 107,600 106,000 5,155 549,196,800
롯데칠성우 (005305) 61,800 0 0 62,300 62,300 61,600 2,232 138,243,700
온타이드 (005320) 428 -12 -2.73 438 440 428 130,412 56,526,177
모나미 (005360) 2,040 0 0 2,050 2,055 2,020 25,178 51,172,902
현대차 (005380) 187,300 100 .05 187,500 188,800 185,500 352,360 65,954,048,750
현대차우 (005385) 142,900 0 0 142,900 143,700 142,300 32,418 4,630,141,950
현대차2우B (005387) 144,200 700 .49 143,700 144,500 142,600 60,717 8,735,926,700
현대차3우B (005389) 142,800 0 0 142,800 143,600 142,200 5,833 832,785,600
신성통상 (005390) 2,055 -5 -.24 2,060 2,080 2,025 192,287 393,242,690
코스모화학 (005420) 14,650 -70 -.48 14,780 15,070 14,460 77,230 1,138,539,990
한국공항 (005430) 46,200 -50 -.11 46,400 46,400 45,600 828 38,204,875
현대지에프홀딩스 (005440) 5,220 30 .58 5,210 5,250 5,160 27,956 145,294,220
POSCO홀딩스 (005490) 251,000 -2000 -.79 252,500 255,000 250,000 129,392 32,507,815,250
삼진제약 (005500) 17,730 100 .57 17,630 17,750 17,560 10,803 190,827,430
SPC삼립 (005610) 62,800 -400 -.63 62,500 63,000 61,500 21,788 1,356,679,550
삼영전자 (005680) 10,160 -90 -.88 10,250 10,310 10,020 17,105 172,647,515
파미셀 (005690) 10,070 360 3.71 9,800 10,280 9,760 767,717 7,732,952,705
넥센 (005720) 4,640 80 1.75 4,565 4,660 4,565 28,395 131,245,890
넥센우 (005725) 3,265 -35 -1.06 3,200 3,265 3,200 142 456,705
크라운해태홀딩스 (005740) 5,970 190 3.29 5,750 5,970 5,750 156,512 945,358,125
크라운해태홀딩스우 (005745) 10,040 -10 -.1 9,850 10,800 9,850 54,969 571,877,390
대림바스 (005750) 4,050 -20 -.49 4,050 4,070 4,010 11,716 47,351,467
신영와코루 (005800) 10,240 -10 -.1 10,390 10,390 10,140 3,466 35,424,620
풍산홀딩스 (005810) 27,000 -150 -.55 27,300 27,500 26,900 27,826 754,776,500
원림 (005820) 14,330 370 2.65 13,850 14,370 13,850 1,615 22,858,020
DB손해보험 (005830) 85,900 700 .82 84,700 85,900 84,700 49,745 4,238,256,000
에스엘 (005850) 31,500 -200 -.63 31,900 31,900 31,250 99,222 3,127,322,675
휴니드 (005870) 8,270 -200 -2.36 8,530 8,550 8,260 278,675 2,336,792,600
대한해운 (005880) 1,560 0 0 1,565 1,568 1,546 844,173 1,314,248,700
삼성전자 (005930) 55,400 100 .18 55,200 56,000 55,100 5,941,847 329,494,931,450
삼성전자우 (005935) 45,600 -100 -.22 45,700 46,150 45,550 572,871 26,185,499,162
NH투자증권 (005940) 13,630 250 1.87 13,450 13,660 13,410 391,097 5,284,885,235
NH투자증권우 (005945) 12,990 120 .93 12,870 13,050 12,870 65,984 856,425,315
이수화학 (005950) 5,640 60 1.08 5,640 5,700 5,540 11,448 64,499,020
동부건설 (005960) 3,725 70 1.92 3,700 3,735 3,640 26,753 98,955,607
동부건설우 (005965) 19,170 -20 -.1 19,390 19,390 19,110 299 5,736,510
동원산업 (006040) 42,700 600 1.43 41,800 43,400 41,550 85,177 3,654,855,275
화승인더 (006060) 4,660 -95 -2 4,700 4,755 4,625 160,159 746,444,331
사조오양 (006090) 8,470 40 .47 8,360 8,510 8,360 5,812 49,078,050
삼아알미늄 (006110) 23,700 -250 -1.04 23,950 24,600 23,650 14,108 338,052,800
SK디스커버리 (006120) 40,500 -300 -.74 40,800 40,950 40,000 15,627 633,294,800
SK디스커버리우 (006125) 33,750 200 .6 33,550 33,800 33,400 1,608 54,207,800
한국전자홀딩스 (006200) 672 6 .9 670 699 655 164,381 110,724,407
제주은행 (006220) 10,800 -300 -2.7 11,430 11,570 10,520 2,489,213 27,426,479,765
LS (006260) 121,700 -500 -.41 121,700 123,600 119,600 129,821 15,747,803,500
녹십자 (006280) 119,400 -200 -.17 119,800 120,000 118,000 10,883 1,295,623,900
대원전선 (006340) 2,695 -25 -.92 2,720 2,760 2,690 747,442 2,030,520,673
대원전선우 (006345) 3,645 -5 -.14 3,640 3,745 3,610 43,482 160,006,448
GS건설 (006360) 16,590 -60 -.36 16,620 16,770 16,530 122,249 2,031,820,095
대구백화점 (006370) 7,860 -140 -1.75 8,000 8,050 7,650 30,251 235,972,860
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,780 -20 -.13 15,810 16,100 15,600 29,683 469,582,120
삼성SDI (006400) 177,800 -2200 -1.22 179,000 180,500 176,700 184,454 32,812,638,100
삼성SDI우 (006405) 101,200 600 .6 100,800 102,200 100,000 3,594 363,700,950
인스코비 (006490) 1,563 -57 -3.52 1,540 1,677 1,515 2,875,350 4,536,334,660
대림통상 (006570) 2,365 -35 -1.46 2,390 2,395 2,290 9,815 22,911,055
대한유화 (006650) 86,400 0 0 85,800 87,200 85,100 9,091 781,432,900
삼성공조 (006660) 14,540 -260 -1.76 14,800 14,960 14,540 93,522 1,374,453,115
영풍제지 (006740) 944 -2 -.21 947 952 926 330,558 309,046,306
미래에셋증권 (006800) 9,850 450 4.79 9,440 9,860 9,390 520,604 5,034,712,680
미래에셋증권우 (006805) 4,685 135 2.97 4,550 4,695 4,530 37,603 173,833,647
미래에셋증권2우B (00680K) 4,250 90 2.16 4,160 4,265 4,160 270,546 1,142,073,406
AK홀딩스 (006840) 10,190 190 1.9 10,350 10,350 9,960 5,051 50,613,340
신송홀딩스 (006880) 7,250 10 .14 7,200 7,550 7,170 218,513 1,591,422,830
태경케미컬 (006890) 11,710 -110 -.93 11,790 11,800 11,680 27,094 317,801,715
우성 (006980) 15,970 30 .19 15,940 16,160 15,750 3,086 49,274,680
GS리테일 (007070) 14,000 -90 -.64 14,100 14,110 13,850 146,814 2,046,767,290
일신석재 (007110) 2,345 -30 -1.26 2,370 2,380 2,305 3,495,396 8,179,185,750
미래아이앤지 (007120) 1,052 19 1.84 1,041 1,057 1,027 299,722 315,204,414
사조산업 (007160) 34,250 0 0 34,450 34,500 33,850 2,633 89,848,450
벽산 (007210) 2,460 125 5.35 2,345 2,465 2,335 688,514 1,665,377,795
한국특강 (007280) 1,860 -15 -.8 1,875 1,875 1,830 20,735 38,404,839
오뚜기 (007310) 404,000 -500 -.12 404,500 406,000 401,000 708 285,291,750
DN오토모티브 (007340) 23,300 0 0 23,700 24,300 22,750 104,439 2,444,968,600
에이프로젠 (007460) 750 7 .94 749 762 743 1,068,182 802,664,888
샘표 (007540) 41,600 -200 -.48 42,100 42,100 41,450 4,847 201,874,500
일양약품 (007570) 12,510 1290 11.5 11,220 14,080 11,140 3,719,865 48,715,201,550
일양약품우 (007575) 12,380 980 8.6 11,830 13,180 11,780 8,779 109,353,180
동방아그로 (007590) 6,110 10 .16 6,100 6,130 6,100 1,552 9,482,610
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 34,400 1250 3.77 33,100 35,500 33,050 1,206,541 41,608,078,950
국도화학 (007690) 31,850 300 .95 31,750 32,150 31,450 20,321 647,109,575
F&F홀딩스 (007700) 11,830 20 .17 11,940 11,940 11,830 1,619 19,206,660
코리아써키트 (007810) 9,930 -90 -.9 10,020 10,200 9,890 47,771 478,178,215
코리아써우 (007815) 5,970 70 1.19 5,840 5,980 5,840 87 515,720
코리아써키트2우B (00781K) 5,350 -50 -.93 5,340 5,350 5,310 561 2,979,050
서연 (007860) 7,130 40 .56 7,100 7,150 6,980 50,806 358,038,580
TP (007980) 1,382 -3 -.22 1,400 1,407 1,371 215,610 299,055,966
사조동아원 (008040) 1,078 -3 -.28 1,082 1,083 1,059 713,071 762,008,295
대덕 (008060) 7,930 100 1.28 7,840 8,000 7,840 128,851 1,023,832,615
대덕1우 (00806K) 8,020 90 1.13 7,970 8,090 7,830 3,750 30,064,540
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,790 -10 -.17 5,770 5,840 5,620 44,976 258,932,040
NI스틸 (008260) 3,330 20 .6 3,280 3,345 3,280 15,970 52,907,210
남선알미늄 (008350) 1,388 8 .58 1,385 1,429 1,376 1,112,462 1,548,020,826
남선알미우 (008355) 14,990 -160 -1.06 15,470 15,500 14,980 1,678 25,395,330
문배철강 (008420) 2,455 -40 -1.6 2,500 2,510 2,445 109,264 270,093,709
서흥 (008490) 13,020 -270 -2.03 13,380 13,390 12,910 57,505 750,613,625
일정실업 (008500) 11,370 -250 -2.15 11,620 11,620 11,330 1,272 14,595,865
윌비스 (008600) 840 -7 -.83 849 867 813 1,949,755 1,625,430,483
아남전자 (008700) 1,403 -30 -2.09 1,421 1,437 1,400 297,897 421,512,134
율촌화학 (008730) 26,950 -1650 -5.77 28,600 28,600 26,850 132,657 3,630,128,450
호텔신라 (008770) 38,400 -200 -.52 38,650 38,700 38,000 66,755 2,558,377,550
호텔신라우 (008775) 30,700 -50 -.16 31,350 31,350 30,500 1,766 54,265,150
금비 (008870) 55,800 1100 2.01 56,300 56,500 54,800 2,025 112,899,000
한미사이언스 (008930) 28,000 -100 -.36 28,100 28,250 27,650 39,428 1,101,600,425
동양철관 (008970) 1,655 29 1.78 1,649 1,762 1,647 44,902,230 76,600,942,207
KCTC (009070) 3,890 -50 -1.27 3,990 4,000 3,860 113,741 445,173,353
경인전자 (009140) 19,350 0 0 19,360 19,650 19,010 2,534 48,818,150
삼성전기 (009150) 121,200 200 .17 120,600 121,600 120,200 112,569 13,603,829,950
삼성전기우 (009155) 55,000 -300 -.54 55,500 55,500 54,800 2,714 149,647,850
SIMPAC (009160) 3,920 25 .64 3,890 3,930 3,880 71,738 280,997,627
한솔로지스틱스 (009180) 2,170 0 0 2,170 2,180 2,160 34,843 75,664,542
대양금속 (009190) 1,779 174 10.84 1,629 1,867 1,627 2,194,581 3,888,876,444
무림페이퍼 (009200) 2,090 -5 -.24 2,090 2,100 2,075 66,550 138,946,165
한샘 (009240) 39,400 350 .9 39,400 39,500 39,000 9,790 384,197,900
신원 (009270) 1,613 41 2.61 1,574 1,621 1,563 1,375,435 2,197,905,707
광동제약 (009290) 5,410 40 .74 5,410 5,430 5,360 11,765 63,347,545
참엔지니어링 (009310) 283 0 0 0 0 0 0 0
아진전자부품 (009320) 1,010 0 0 1,010 1,010 1,000 22,817 22,920,224
태영건설 (009410) 2,490 -10 -.4 2,465 2,530 2,465 82,971 206,956,708
태영건설우 (009415) 4,830 130 2.77 4,745 4,990 4,745 9,593 46,771,790
한올바이오파마 (009420) 27,500 250 .92 27,300 27,600 26,950 119,407 3,268,965,400
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 68,500 -1500 -2.14 70,500 70,500 67,800 34,915 2,394,771,200
한창제지 (009460) 807 -16 -1.94 828 830 800 243,034 196,963,228
삼화전기 (009470) 27,650 -550 -1.95 28,250 28,450 27,500 45,229 1,254,379,900
HD한국조선해양 (009540) 222,000 -4000 -1.77 224,500 227,500 217,500 163,783 36,112,662,000
무림P&P (009580) 2,970 -50 -1.66 3,035 3,035 2,960 75,931 226,636,034
모토닉 (009680) 9,380 20 .21 9,380 9,420 9,320 17,613 164,936,805
삼정펄프 (009770) 26,100 0 0 26,100 26,150 25,950 1,931 50,400,950
플레이그램 (009810) 307 -2 -.65 309 315 306 167,387 51,739,610
한화솔루션 (009830) 23,500 1250 5.62 22,450 24,150 22,350 4,156,516 97,935,017,875
한화솔루션우 (009835) 20,350 730 3.72 19,620 21,050 19,620 45,245 931,386,200
명신산업 (009900) 7,730 -60 -.77 7,740 7,870 7,670 47,211 366,669,680
영원무역홀딩스 (009970) 93,100 1900 2.08 92,000 93,500 90,600 5,968 550,276,200
한국내화 (010040) 2,335 15 .65 2,335 2,335 2,270 65,899 151,168,090
OCI홀딩스 (010060) 65,100 -1000 -1.51 66,100 68,700 63,700 123,576 8,229,282,350
한국무브넥스 (010100) 3,975 -75 -1.85 4,025 4,065 3,975 133,594 534,876,469
LS ELECTRIC (010120) 176,600 -2800 -1.56 180,500 183,800 171,600 465,325 82,533,600,100
고려아연 (010130) 684,000 5000 .74 680,000 688,000 675,000 7,275 4,959,163,500
삼성중공업 (010140) 13,990 -530 -3.65 14,520 14,530 13,920 9,035,695 126,844,883,125
우진아이엔에스 (010400) 2,595 10 .39 2,585 2,695 2,585 3,423 8,932,950
한솔PNS (010420) 1,890 0 0 1,891 1,892 1,890 103,871 196,357,499
에스엠벡셀 (010580) 1,157 3 .26 1,163 1,164 1,138 48,370 55,447,836
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 130,000 -4200 -3.13 131,400 132,000 126,000 485,705 62,588,308,130
진양폴리 (010640) 4,100 -55 -1.32 4,150 4,160 4,085 142,148 585,869,076
화천기계 (010660) 4,460 115 2.65 4,315 4,485 4,315 370,404 1,635,079,158
화신 (010690) 7,570 -180 -2.32 7,770 7,780 7,570 115,591 884,625,170
평화홀딩스 (010770) 10,130 220 2.22 9,910 10,400 9,230 1,522,917 15,112,028,965
아이에스동서 (010780) 17,710 140 .8 17,590 17,750 17,460 18,592 328,452,515
퍼스텍 (010820) 3,585 -50 -1.38 3,655 3,655 3,565 341,064 1,230,929,324
S-Oil (010950) 52,400 100 .19 52,500 52,900 51,800 78,527 4,114,337,050
S-Oil우 (010955) 34,550 -300 -.86 34,850 35,000 34,450 8,944 310,198,325
삼호개발 (010960) 3,950 910 29.93 3,040 3,950 3,025 3,496,020 12,864,472,091
진원생명과학 (011000) 2,080 40 1.96 2,055 2,115 2,020 349,037 727,863,602
LG이노텍 (011070) 140,500 1500 1.08 139,100 142,200 138,800 60,657 8,528,871,050
에넥스 (011090) 858 -39 -4.35 920 945 848 937,861 814,013,549
CJ씨푸드 (011150) 3,170 -55 -1.71 3,225 3,240 3,150 270,570 860,097,719
CJ씨푸드1우 (011155) 19,270 -530 -2.68 19,420 19,480 19,270 5,010 97,081,350
롯데케미칼 (011170) 61,000 600 .99 60,800 61,300 59,600 52,531 3,168,763,050
HMM (011200) 18,960 -390 -2.02 19,380 19,400 18,810 2,019,719 38,408,452,030
현대위아 (011210) 42,400 -450 -1.05 42,800 43,100 41,900 42,811 1,814,046,100
삼화전자 (011230) 4,450 110 2.53 4,340 4,530 4,250 163,095 718,218,789
태림포장 (011280) 2,165 20 .93 2,145 2,175 2,115 121,558 261,600,090
성안머티리얼스 (011300) 500 -17 -3.29 517 529 495 405,331 205,341,390
유니켐 (011330) 1,754 26 1.5 1,730 1,823 1,730 682,716 1,219,465,017
부산산업 (011390) 87,400 -6100 -6.52 92,200 92,400 86,300 41,954 3,729,902,100
갤럭시아에스엠 (011420) 2,640 -270 -9.28 3,055 3,070 2,640 13,092,750 37,135,836,773
한농화성 (011500) 15,210 120 .8 15,090 15,440 14,980 72,506 1,105,276,315
와이투솔루션 (011690) 2,340 -55 -2.3 2,395 2,410 2,250 217,824 506,046,416
한신기계 (011700) 2,910 -5 -.17 2,940 2,985 2,900 163,418 478,414,787
현대코퍼레이션 (011760) 21,000 -250 -1.18 21,150 21,500 20,950 15,116 318,791,850
금호석유화학 (011780) 115,700 0 0 116,900 117,700 114,700 32,911 3,801,178,450
금호석유화학우 (011785) 52,200 -300 -.57 53,300 53,300 52,100 2,851 149,295,250
SKC (011790) 97,800 -500 -.51 97,800 100,400 97,200 108,378 10,644,932,800
STX (011810) 3,485 -55 -1.55 3,710 3,710 3,455 29,928 105,445,627
신성이엔지 (011930) 1,323 12 .92 1,312 1,420 1,300 7,466,209 10,167,073,053
DB (012030) 1,230 -5 -.4 1,235 1,255 1,228 83,785 103,862,336
영흥 (012160) 397 0 0 393 405 392 55,481 21,976,007
아센디오 (012170) 4,170 -130 -3.02 4,460 4,460 4,075 78,491 328,631,492
계양전기 (012200) 1,452 -1 -.07 1,453 1,459 1,437 15,945 23,083,635
계양전기우 (012205) 3,655 -185 -4.82 3,715 3,730 3,570 2,545 9,212,315
영화금속 (012280) 877 -13 -1.46 898 901 876 104,401 92,191,430
경동인베스트 (012320) 60,600 3400 5.94 58,600 60,900 58,100 13,178 787,680,150
현대모비스 (012330) 244,000 500 .21 244,000 247,000 241,500 100,447 24,453,779,000
한화에어로스페이스 (012450) 830,000 2000 .24 850,000 850,000 813,000 198,259 164,615,140,500
더존비즈온 (012510) 62,900 0 0 64,800 65,300 62,100 301,905 19,243,998,300
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,240 15 .47 3,225 3,300 3,145 65,716 213,411,381
HDC (012630) 18,100 -90 -.49 18,290 18,310 17,800 74,739 1,350,672,570
모나리자 (012690) 3,015 25 .84 3,000 3,050 2,955 350,097 1,053,419,504
에스원 (012750) 63,900 0 0 63,000 64,200 63,000 11,312 719,684,300
대창 (012800) 1,323 -11 -.82 1,345 1,345 1,316 596,010 789,266,644
세우글로벌 (013000) 1,458 -136 -8.53 1,500 1,507 1,431 676,088 989,483,434
일성건설 (013360) 3,510 -130 -3.57 3,720 3,800 3,505 1,054,822 3,820,702,298
화승코퍼레이션 (013520) 1,720 6 .35 1,758 1,768 1,708 32,067 55,348,928
디와이 (013570) 3,910 70 1.82 3,850 3,910 3,820 33,122 127,845,329
계룡건설 (013580) 31,300 7200 29.88 27,950 31,300 27,700 991,111 29,603,543,450
까뮤이앤씨 (013700) 1,204 -50 -3.99 1,279 1,279 1,194 278,361 337,277,867
지엠비코리아 (013870) 3,920 5 .13 3,920 3,985 3,910 17,052 67,091,252
지누스 (013890) 17,760 -150 -.84 17,910 18,000 17,600 27,476 487,441,330
한익스프레스 (014130) 3,585 35 .99 3,550 3,615 3,530 16,969 60,615,810
대영포장 (014160) 1,735 45 2.66 1,699 1,835 1,600 24,219,743 42,455,029,267
금강공업 (014280) 4,645 -35 -.75 4,640 4,690 4,590 319,309 1,479,987,840
금강공업우 (014285) 6,940 -150 -2.12 7,200 7,200 6,940 1,343 9,431,070
영보화학 (014440) 5,820 825 16.52 5,000 6,180 4,800 8,199,538 47,208,959,819
극동유화 (014530) 3,410 -10 -.29 3,435 3,435 3,400 70,422 239,988,055
태경비케이 (014580) 4,865 145 3.07 4,705 4,870 4,700 227,397 1,094,604,812
한솔케미칼 (014680) 115,600 4600 4.14 111,000 117,600 110,200 57,608 6,658,009,900
사조씨푸드 (014710) 6,120 80 1.32 6,040 6,250 5,970 227,819 1,376,929,270
HL D&I (014790) 2,465 105 4.45 2,370 2,470 2,340 156,015 379,494,486
동원시스템즈 (014820) 33,200 50 .15 33,350 33,700 33,050 7,675 255,346,550
동원시스템즈우 (014825) 17,820 240 1.37 17,860 17,860 17,500 310 5,429,000
유니드 (014830) 79,200 -600 -.75 79,400 79,400 78,100 12,710 1,001,831,700
성문전자 (014910) 1,126 3 .27 1,124 1,144 1,124 66,606 75,458,013
성문전자우 (014915) 4,600 20 .44 4,645 4,820 4,600 963 4,433,905
인디에프 (014990) 986 -14 -1.4 1,000 1,013 981 442,575 439,817,273
이스타코 (015020) 1,663 -55 -3.2 1,726 1,790 1,661 994,628 1,701,857,242
대창단조 (015230) 4,995 15 .3 4,980 5,020 4,980 29,895 149,422,720
에이엔피 (015260) 465 -11 -2.31 476 476 461 37,537 17,590,936
INVENI (015360) 48,700 200 .41 48,700 48,700 48,400 3,462 168,059,850
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 25,300 1000 4.12 24,450 25,300 24,350 3,120,504 78,349,634,475
일진홀딩스 (015860) 3,650 -35 -.95 3,685 3,690 3,640 20,244 74,071,412
태경산업 (015890) 4,845 25 .52 4,825 4,850 4,800 39,136 188,850,887
대현 (016090) 2,000 -25 -1.23 2,025 2,030 1,993 41,226 82,541,867
삼성증권 (016360) 46,000 1100 2.45 45,050 46,150 45,050 164,204 7,498,397,345
KG스틸 (016380) 5,620 -20 -.35 5,640 5,710 5,580 39,470 222,967,150
한세예스24홀딩스 (016450) 3,830 90 2.41 3,780 3,880 3,770 44,138 169,673,715
환인제약 (016580) 11,730 330 2.89 11,470 11,800 11,420 28,764 335,644,550
신대양제지 (016590) 7,650 0 0 7,630 7,710 7,530 11,558 88,002,540
DB증권 (016610) 5,910 70 1.2 5,860 5,930 5,840 60,357 355,015,610
대성홀딩스 (016710) 7,090 40 .57 7,110 7,110 7,040 18,666 132,079,290
두올 (016740) 3,140 -10 -.32 3,185 3,195 3,140 12,784 40,481,050
퍼시스 (016800) 42,850 0 0 42,450 43,250 42,450 240 10,304,400
웅진 (016880) 1,097 42 3.98 1,056 1,101 1,053 545,309 594,360,110
광명전기 (017040) 1,419 18 1.28 1,410 1,424 1,391 117,339 165,744,662
명문제약 (017180) 1,611 4 .25 1,608 1,611 1,555 28,095 44,830,204
우신시스템 (017370) 6,390 290 4.75 6,300 6,520 6,200 180,599 1,151,411,810
서울가스 (017390) 49,550 50 .1 49,500 49,550 49,300 1,636 80,934,200
수산중공업 (017550) 1,883 44 2.39 1,832 1,890 1,824 130,931 241,050,226
SK텔레콤 (017670) 58,000 300 .52 57,700 58,000 57,600 165,552 9,569,239,750
현대엘리베이터 (017800) 70,100 700 1.01 68,900 71,500 68,200 167,836 11,694,759,650
풀무원 (017810) 15,690 -20 -.13 15,600 15,690 15,380 86,112 1,335,599,050
DS단석 (017860) 24,750 250 1.02 25,250 25,550 24,600 168,788 4,234,694,950
광전자 (017900) 1,796 6 .34 1,775 1,799 1,775 18,134 32,427,448
E1 (017940) 60,600 600 1 60,200 61,100 60,100 3,792 230,218,150
한국카본 (017960) 18,670 -210 -1.11 18,690 18,690 17,970 609,070 11,178,377,660
애경산업 (018250) 13,930 30 .22 13,920 13,990 13,760 53,356 739,519,660
삼성에스디에스 (018260) 116,900 500 .43 116,800 117,500 116,000 35,843 4,186,680,750
조일알미늄 (018470) 1,450 -8 -.55 1,464 1,467 1,444 141,539 205,288,455
동원금속 (018500) 1,581 -38 -2.35 1,631 1,687 1,575 777,689 1,242,600,058
SK가스 (018670) 236,000 -3500 -1.46 239,000 239,500 232,500 8,559 2,008,255,750
한온시스템 (018880) 3,420 -5 -.15 3,415 3,445 3,395 260,941 890,078,859
신풍제약 (019170) 7,470 -100 -1.32 7,580 7,610 7,430 43,392 325,006,190
신풍제약우 (019175) 11,900 -350 -2.86 12,250 12,250 11,700 3,850 45,735,140
티에이치엔 (019180) 2,910 -5 -.17 2,915 2,925 2,890 87,230 253,748,609
세아특수강 (019440) 13,320 10 .08 13,300 13,350 13,270 5,322 70,824,445
엑시큐어하이트론 (019490) 624 5 .81 620 630 614 437,396 270,584,182
대교 (019680) 2,230 25 1.13 2,200 2,265 2,150 25,622 56,855,115
대교우B (019685) 1,335 11 .83 1,337 1,347 1,317 84,381 112,271,881
한섬 (020000) 15,300 350 2.34 14,980 15,490 14,980 47,795 733,667,490
키다리스튜디오 (020120) 3,830 60 1.59 3,740 3,975 3,660 1,753,402 6,709,205,726
롯데에너지머티리얼즈 (020150) 22,100 -50 -.23 22,150 22,550 21,850 45,557 1,009,344,550
아시아나항공 (020560) 9,530 -50 -.52 9,510 9,620 9,500 30,762 293,874,610
일진디스플 (020760) 779 -9 -1.14 788 800 775 29,921 23,404,901
서원 (021050) 1,217 -5 -.41 1,222 1,230 1,214 68,925 84,198,512
코웨이 (021240) 78,800 2200 2.87 77,200 79,300 77,100 70,259 5,528,390,600
세원정공 (021820) 8,240 200 2.49 8,040 8,240 7,970 18,837 153,365,475
포스코DX (022100) 23,750 -550 -2.26 24,150 24,300 23,700 278,834 6,683,554,050
삼원강재 (023000) 2,360 -10 -.42 2,370 2,370 2,345 3,620 8,517,506
MH에탄올 (023150) 5,160 -30 -.58 5,230 5,280 5,150 3,041 15,772,115
한국종합기술 (023350) 6,170 -130 -2.06 6,400 6,400 6,130 190,548 1,181,857,870
동남합성 (023450) 33,550 -200 -.59 33,750 33,750 33,550 590 19,901,900
롯데쇼핑 (023530) 68,100 3300 5.09 65,000 68,600 64,100 102,334 6,828,111,600
다우기술 (023590) 20,900 550 2.7 20,400 20,950 20,350 50,403 1,046,521,775
인지컨트롤스 (023800) 5,780 -40 -.69 5,830 5,830 5,740 11,367 65,599,490
인팩 (023810) 5,660 0 0 5,660 5,700 5,600 5,250 29,614,990
에쓰씨엔지니어링 (023960) 1,441 -23 -1.57 1,497 1,497 1,428 321,673 469,378,529
WISCOM (024070) 2,005 9 .45 2,020 2,020 1,989 10,558 21,073,227
디씨엠 (024090) 12,230 -150 -1.21 12,460 12,480 12,160 1,651 20,281,360
기업은행 (024110) 14,700 120 .82 14,590 14,700 14,580 410,926 6,015,177,440
콜마홀딩스 (024720) 9,360 20 .21 9,420 9,490 9,170 195,112 1,831,953,320
대원화성 (024890) 900 -1 -.11 901 904 893 13,805 12,410,883
디와이덕양 (024900) 2,790 -60 -2.11 2,870 2,875 2,790 33,830 95,883,469
KPX케미칼 (025000) 44,000 300 .69 43,950 44,050 43,700 2,567 112,797,800
SJM홀딩스 (025530) 3,165 25 .8 3,150 3,175 3,120 15,259 47,994,945
한국단자 (025540) 61,800 -900 -1.44 62,800 63,000 61,400 24,053 1,489,186,480
미래산업 (025560) 632 -9 -1.4 641 646 631 1,014,143 646,334,348
제이준코스메틱 (025620) 6,530 800 13.96 5,700 6,550 5,680 135,223 833,666,310
한솔홈데코 (025750) 860 -2 -.23 862 863 835 873,848 738,992,860
이구산업 (025820) 4,325 -40 -.92 4,360 4,365 4,280 154,886 668,874,582
남해화학 (025860) 6,850 280 4.26 6,640 6,870 6,640 331,315 2,252,355,235
한국주강 (025890) 1,854 -10 -.54 1,871 1,871 1,823 31,769 58,309,691
스틱인베스트먼트 (026890) 10,330 -90 -.86 10,300 10,590 10,280 41,024 426,501,940
부국철강 (026940) 2,555 30 1.19 2,520 2,565 2,520 99,788 254,322,940
동서 (026960) 25,600 -100 -.39 25,600 26,250 25,150 121,686 3,099,367,225
BGF (027410) 3,465 10 .29 3,455 3,470 3,385 36,837 127,134,422
마니커 (027740) 864 -5 -.58 874 874 815 132,817 114,819,319
한국제지 (027970) 823 -7 -.84 832 832 819 26,414 21,779,882
삼성E&A (028050) 19,110 -190 -.98 19,250 19,390 18,980 427,356 8,162,779,570
동아지질 (028100) 14,640 270 1.88 14,500 14,870 14,460 62,402 917,699,085
삼성물산 (028260) 114,500 100 .09 114,700 115,300 113,600 79,598 9,092,206,750
삼성물산우B (02826K) 86,500 0 0 86,500 87,200 86,300 2,621 226,635,650
팬오션 (028670) 3,325 -20 -.6 3,350 3,350 3,300 452,824 1,501,234,610
케이씨 (029460) 18,080 110 .61 18,080 19,340 18,080 24,210 448,503,520
신도리코 (029530) 39,350 50 .13 39,000 39,700 39,000 4,192 164,852,675
삼성카드 (029780) 41,000 400 .99 40,550 41,000 40,450 24,778 1,010,016,550
제일기획 (030000) 18,180 10 .06 18,200 18,250 18,130 135,844 2,469,810,494
NICE평가정보 (030190) 12,100 150 1.26 11,950 12,210 11,900 66,050 796,032,805
KT (030200) 49,600 400 .81 49,600 49,600 49,200 124,167 6,136,164,150
다올투자증권 (030210) 3,935 190 5.07 3,745 3,935 3,710 843,656 3,250,387,596
교보증권 (030610) 6,140 110 1.82 6,050 6,170 6,040 124,286 761,799,180
동원수산 (030720) 5,050 -20 -.39 5,170 5,170 5,030 7,330 37,040,420
서울보증보험 (031210) 33,800 -550 -1.6 34,350 34,350 33,600 217,173 7,385,184,025
신세계인터내셔날 (031430) 9,480 -90 -.94 9,550 9,610 9,410 64,119 607,515,965
신세계푸드 (031440) 30,800 0 0 31,000 31,350 30,450 4,635 143,013,900
콤텍시스템 (031820) 650 6 .93 644 663 640 968,310 635,539,591
롯데관광개발 (032350) 9,780 180 1.88 9,710 9,900 9,600 458,715 4,496,790,565
황금에스티 (032560) 5,180 -20 -.38 5,210 5,220 5,120 3,775 19,527,710
LG유플러스 (032640) 11,530 220 1.95 11,350 11,540 11,340 909,916 10,428,418,515
삼성생명 (032830) 80,300 700 .88 79,600 80,300 79,100 48,102 3,835,991,700
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,220 -170 -1.49 11,390 11,480 11,180 29,714 334,940,730
체시스 (033250) 1,174 6 .51 1,208 1,252 1,170 575,934 693,403,275
유나이티드제약 (033270) 20,800 1170 5.96 19,630 21,550 19,510 360,170 7,520,680,795
SJG세종 (033530) 4,180 15 .36 4,165 4,185 4,140 14,653 61,160,145
KT&G (033780) 110,600 1000 .91 109,500 110,700 109,300 171,700 18,883,714,350
무학 (033920) 7,090 -110 -1.53 7,110 7,200 6,980 108,062 763,246,530
두산에너빌리티 (034020) 26,050 100 .39 26,550 26,600 25,600 5,684,586 148,542,811,825
SBS (034120) 18,430 -160 -.86 18,750 18,750 18,310 23,847 441,791,635
LG디스플레이 (034220) 8,190 30 .37 8,210 8,240 8,140 314,553 2,572,976,140
파라다이스 (034230) 12,260 120 .99 12,230 12,390 12,100 303,330 3,714,023,810
NICE (034310) 10,890 90 .83 10,850 10,930 10,810 24,260 263,738,865
인천도시가스 (034590) 24,450 100 .41 24,400 24,500 24,400 713 17,423,450
SK (034730) 127,300 2100 1.68 124,700 127,800 124,700 86,400 10,943,851,900
SK우 (03473K) 115,300 300 .26 114,400 116,300 114,100 1,170 135,117,350
한국토지신탁 (034830) 1,009 6 .6 1,001 1,011 997 428,617 430,917,728
HS애드 (035000) 7,010 30 .43 6,980 7,050 6,960 13,977 97,796,275
백산 (035150) 14,180 -60 -.42 14,270 14,280 14,000 36,989 520,757,980
강원랜드 (035250) 15,740 80 .51 15,690 15,790 15,620 197,065 3,097,333,254
NAVER (035420) 187,500 0 0 189,100 190,800 187,200 246,628 46,513,745,900
신세계 I&C (035510) 12,020 -30 -.25 12,030 12,130 11,950 39,847 478,916,555
카카오 (035720) 38,900 -100 -.26 39,250 39,350 38,750 464,726 18,133,497,500
콘텐트리중앙 (036420) 8,450 10 .12 8,440 8,540 8,400 29,457 249,155,495
한국가스공사 (036460) 37,200 800 2.2 36,600 37,600 36,400 414,238 15,403,194,736
SNT홀딩스 (036530) 31,100 -700 -2.2 31,850 32,050 31,100 7,118 223,713,950
엔씨소프트 (036570) 136,400 -2100 -1.52 138,500 138,500 135,200 74,684 10,179,335,000
팜스코 (036580) 2,115 60 2.92 2,040 2,120 2,040 25,524 53,434,095
YG PLUS (037270) 5,170 -160 -3 5,350 5,360 5,150 593,447 3,097,344,475
LG헬로비전 (037560) 2,340 30 1.3 2,285 2,345 2,285 36,787 85,656,834
광주신세계 (037710) 27,600 300 1.1 27,300 27,650 27,200 12,674 347,831,525
하나투어 (039130) 50,700 500 1 50,500 50,800 50,200 19,301 974,221,050
키움증권 (039490) 122,700 4400 3.72 119,600 123,000 119,100 69,585 8,459,400,385
HDC랩스 (039570) 8,580 120 1.42 8,400 8,750 8,120 19,954 170,827,190
상신브레이크 (041650) 2,935 -5 -.17 2,935 2,950 2,890 24,273 70,787,870
한화오션 (042660) 77,900 -500 -.64 79,200 79,200 76,600 1,369,990 106,192,106,850
HD현대인프라코어 (042670) 8,040 40 .5 8,080 8,130 7,970 478,298 3,839,895,897
한미반도체 (042700) 75,100 1900 2.6 76,100 77,800 73,900 1,486,200 111,722,602,800
주연테크 (044380) 356 -3 -.84 354 362 350 228,945 81,441,752
KSS해운 (044450) 9,020 -30 -.33 9,120 9,170 8,990 25,302 228,782,385
코스맥스비티아이 (044820) 10,790 110 1.03 10,830 10,850 10,600 7,119 76,654,670
대우건설 (047040) 3,290 -5 -.15 3,315 3,340 3,270 428,361 1,412,183,298
포스코인터내셔널 (047050) 50,900 -500 -.97 51,600 52,100 50,400 239,352 12,219,107,950
유니온머티리얼 (047400) 2,040 30 1.49 2,045 2,080 1,999 637,083 1,298,319,405
한국항공우주 (047810) 80,500 100 .12 81,100 83,000 79,800 593,742 48,165,976,300
동원F&B (049770) 37,700 900 2.45 36,550 37,800 36,550 54,373 2,035,417,625
우진플라임 (049800) 2,080 -40 -1.89 2,120 2,120 2,075 18,395 38,526,650
한전KPS (051600) 42,250 0 0 42,450 42,950 41,950 114,915 4,861,379,852
진양화학 (051630) 2,190 -95 -4.16 2,280 2,280 2,185 711,252 1,576,831,130
LG생활건강 (051900) 322,000 11500 3.7 311,500 324,000 309,500 42,783 13,651,501,250
LG생활건강우 (051905) 119,800 4600 3.99 115,200 120,100 115,200 6,793 807,181,350
LG화학 (051910) 217,500 -3000 -1.36 219,500 222,000 215,500 139,454 30,364,414,750
LG화학우 (051915) 105,600 -1200 -1.12 106,600 107,100 104,900 32,881 3,474,337,050
한전기술 (052690) 64,400 1900 3.04 64,300 65,300 63,400 190,395 12,244,049,420
스카이라이프 (053210) 4,385 -15 -.34 4,410 4,470 4,355 33,618 147,079,090
한미글로벌 (053690) 15,950 -40 -.25 16,050 16,300 15,810 38,464 618,359,595
테이팩스 (055490) 13,580 70 .52 13,570 13,660 13,460 4,548 61,534,600
신한지주 (055550) 48,700 1050 2.2 47,650 48,700 47,650 988,741 47,742,936,700
현대홈쇼핑 (057050) 48,450 -150 -.31 48,950 48,950 48,250 2,863 139,130,950
포스코스틸리온 (058430) 36,050 -750 -2.04 37,000 37,400 36,000 20,885 762,539,475
세아홀딩스 (058650) 91,300 900 1 90,400 91,300 90,400 109 9,896,500
다스코 (058730) 3,165 20 .64 3,175 3,240 3,150 182,264 581,470,303
KTcs (058850) 2,810 70 2.55 2,800 2,815 2,760 474,798 1,324,833,644
KTis (058860) 2,565 40 1.58 2,540 2,565 2,525 157,726 402,252,396
HL홀딩스 (060980) 36,000 100 .28 35,900 36,050 35,500 7,625 273,487,850
산일전기 (062040) 51,200 -300 -.58 51,500 51,600 50,500 147,483 7,513,016,650
종근당바이오 (063160) 22,600 -600 -2.59 23,300 23,300 22,550 7,328 166,913,800
현대로템 (064350) 113,000 -1700 -1.48 118,000 118,000 111,500 924,144 105,441,390,546
LG씨엔에스 (064400) 52,200 200 .38 52,000 52,400 51,800 210,245 10,973,141,200
SNT모티브 (064960) 26,900 -100 -.37 27,000 27,300 26,600 42,761 1,147,224,816
LG전자 (066570) 70,400 300 .43 70,200 70,800 69,500 172,887 12,149,265,150
LG전자우 (066575) 34,550 -300 -.86 34,850 35,000 34,450 12,223 423,464,850
엘앤에프 (066970) 59,800 -500 -.83 60,200 61,100 59,400 73,430 4,418,265,850
세이브존I&C (067830) 2,260 -30 -1.31 2,270 2,285 2,230 23,024 51,845,785
셀트리온 (068270) 157,400 0 0 157,800 159,500 156,600 290,487 45,875,893,150
삼성출판사 (068290) 17,380 50 .29 17,710 18,050 17,270 61,326 1,077,322,490
TKG휴켐스 (069260) 15,860 140 .89 15,750 15,860 15,620 20,890 329,416,435
대호에이엘 (069460) 1,685 -45 -2.6 1,730 1,730 1,680 476,068 812,439,145
대웅제약 (069620) 131,400 -100 -.08 130,700 131,400 129,500 5,891 769,802,400
한세엠케이 (069640) 1,270 13 1.03 1,239 1,285 1,226 2,202 2,779,350
DSR제강 (069730) 3,745 -110 -2.85 3,855 3,865 3,625 53,683 200,547,873
현대백화점 (069960) 57,700 0 0 57,700 57,900 56,700 18,552 1,062,342,100
모나용평 (070960) 4,260 -110 -2.52 4,380 4,405 4,240 169,915 727,819,710
한국금융지주 (071050) 72,800 1900 2.68 71,300 73,000 71,000 75,966 5,475,153,600
한국금융지주우 (071055) 57,500 2000 3.6 56,000 58,100 55,600 14,670 838,842,050
하이스틸 (071090) 4,610 -220 -4.55 4,855 4,930 4,560 1,849,296 8,766,909,729
지역난방공사 (071320) 50,400 0 0 51,000 51,200 50,200 5,411 274,419,100
롯데하이마트 (071840) 7,240 10 .14 7,230 7,300 7,210 12,926 93,831,695
코아스 (071950) 9,830 530 5.7 9,150 9,940 9,150 66,077 640,205,920
HD현대마린엔진 (071970) 33,050 -900 -2.65 33,500 33,950 32,200 721,969 23,714,887,900
유엔젤 (072130) 5,700 30 .53 5,670 5,750 5,560 123,806 700,085,240
농심홀딩스 (072710) 65,000 -400 -.61 65,400 65,500 64,700 3,229 209,890,100
금호타이어 (073240) 4,520 100 2.26 4,460 4,535 4,450 273,548 1,229,772,284
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,230 -15 -.46 3,240 3,340 3,230 13,267 43,234,445
세진중공업 (075580) 8,290 -190 -2.24 8,490 8,530 8,110 390,526 3,223,177,380
유니퀘스트 (077500) 5,670 -10 -.18 5,680 5,750 5,610 55,993 317,110,780
STX엔진 (077970) 21,750 -850 -3.76 22,850 22,950 21,350 196,246 4,277,416,950
텔코웨어 (078000) 9,110 120 1.33 9,030 9,290 8,990 41,405 377,782,495
에이블씨엔씨 (078520) 6,760 -50 -.73 6,800 6,850 6,710 32,995 224,427,565
GS (078930) 37,100 200 .54 36,900 37,100 36,750 76,054 2,809,161,050
GS우 (078935) 36,400 50 .14 36,350 36,450 36,050 3,785 137,331,525
CJ CGV (079160) 4,490 -70 -1.54 4,505 4,550 4,485 111,426 502,617,597
현대리바트 (079430) 7,200 10 .14 7,200 7,280 7,180 8,641 62,378,260
LIG넥스원 (079550) 290,500 3000 1.04 290,000 294,000 285,000 88,301 25,569,141,750
전진건설로봇 (079900) 44,500 -800 -1.77 45,850 46,350 44,000 107,687 4,811,274,125
휴비스 (079980) 2,655 80 3.11 2,580 2,655 2,555 37,133 97,224,925
일진다이아 (081000) 12,000 -150 -1.23 12,160 12,250 12,000 9,729 117,234,140
미스토홀딩스 (081660) 35,450 -100 -.28 35,800 35,800 34,700 84,468 2,966,061,825
동양생명 (082640) 6,200 260 4.38 5,970 6,230 5,940 356,000 2,165,982,190
한화엔진 (082740) 24,400 -750 -2.98 25,450 25,600 24,200 770,094 18,850,682,175
그린케미칼 (083420) 7,800 170 2.23 7,570 8,290 7,540 1,639,949 13,069,603,360
대한제강 (084010) 16,260 80 .49 16,190 16,290 16,020 27,589 446,467,550
동양고속 (084670) 7,030 60 .86 6,970 7,070 6,970 697 4,913,780
이월드 (084680) 1,432 36 2.58 1,410 1,475 1,409 920,220 1,324,324,506
대상홀딩스 (084690) 13,150 -290 -2.16 14,150 14,270 12,860 1,383,639 18,790,631,955
대상홀딩스우 (084695) 19,640 -760 -3.73 21,600 21,600 19,640 47,217 952,802,730
TBH글로벌 (084870) 1,106 -22 -1.95 1,126 1,126 1,080 41,877 46,012,564
엔케이 (085310) 859 6 .7 849 864 849 122,434 105,204,341
미래에셋생명 (085620) 5,130 110 2.19 5,020 5,140 4,945 51,441 260,269,875
현대글로비스 (086280) 113,500 -4800 -4.06 118,000 118,000 113,300 126,109 14,483,346,000
하나금융지주 (086790) 59,700 900 1.53 59,100 59,700 58,900 293,001 17,391,948,200
이리츠코크렙 (088260) 4,580 80 1.78 4,500 4,580 4,500 37,086 169,018,025
한화생명 (088350) 2,515 20 .8 2,500 2,525 2,480 430,434 1,076,545,157
진도 (088790) 1,980 50 2.59 1,970 1,985 1,828 153,137 298,369,155
맥쿼리인프라 (088980) 11,230 30 .27 11,210 11,240 11,190 405,414 4,547,002,820
HDC현대EP (089470) 3,515 10 .29 3,585 3,585 3,480 9,758 34,203,260
제주항공 (089590) 6,540 -40 -.61 6,660 6,690 6,520 54,209 355,666,130
롯데렌탈 (089860) 29,150 200 .69 29,000 29,250 28,550 31,960 923,012,850
평화산업 (090080) 1,500 -49 -3.16 1,568 1,590 1,465 4,710,521 7,122,554,467
노루페인트 (090350) 8,240 450 5.78 7,820 8,330 7,810 399,625 3,254,354,155
노루페인트우 (090355) 13,750 470 3.54 13,780 13,780 13,200 2,266 30,914,870
메타랩스 (090370) 1,445 -3 -.21 1,447 1,502 1,433 18,835 27,220,113
아모레퍼시픽 (090430) 115,400 0 0 116,300 116,500 113,800 139,883 16,101,105,950
아모레퍼시픽우 (090435) 35,750 300 .85 35,450 36,300 35,050 18,651 667,727,150
비에이치 (090460) 12,410 10 .08 12,430 12,490 12,300 126,408 1,564,887,820
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,080 10 .48 2,080 2,090 2,060 207,942 431,159,745
디아이씨 (092200) 4,565 -175 -3.69 4,690 4,690 4,565 309,637 1,426,325,875
KEC (092220) 719 1 .14 723 725 712 236,348 169,357,493
KPX홀딩스 (092230) 57,500 900 1.59 56,600 57,800 56,600 3,674 210,587,100
기신정기 (092440) 2,375 -15 -.63 2,390 2,410 2,370 12,622 30,142,846
동양피스톤 (092780) 4,575 -125 -2.66 4,660 4,790 4,575 21,354 99,428,740
넥스틸 (092790) 14,290 -270 -1.85 14,910 15,100 14,140 561,549 8,192,206,715
LF (093050) 14,660 190 1.31 14,470 14,670 14,420 56,259 819,412,080
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,700 -65 -2.35 2,810 2,920 2,690 1,409,428 3,894,350,516
후성 (093370) 4,300 -20 -.46 4,315 4,365 4,270 126,775 545,292,970
효성ITX (094280) 11,890 -10 -.08 11,900 11,950 11,810 5,138 61,111,815
맵스리얼티1 (094800) 4,245 45 1.07 4,220 4,250 4,215 38,861 164,494,995
AJ네트웍스 (095570) 3,685 5 .14 3,680 3,690 3,640 105,880 388,865,958
웅진씽크빅 (095720) 1,620 13 .81 1,615 1,632 1,597 168,886 273,188,933
JW홀딩스 (096760) 3,025 15 .5 3,020 3,030 3,000 17,161 51,753,822
SK이노베이션 (096770) 92,600 -1000 -1.07 93,600 94,100 92,200 203,372 18,867,782,300
SK이노베이션우 (096775) 64,800 -200 -.31 65,000 65,300 64,600 681 44,207,350
HJ중공업 (097230) 7,560 -270 -3.45 7,760 7,760 7,470 924,463 6,983,059,905
엠씨넥스 (097520) 23,000 -350 -1.5 23,400 23,450 22,950 12,277 283,865,575
CJ제일제당 (097950) 240,000 1000 .42 239,000 240,500 237,500 25,616 6,117,561,500
CJ제일제당 우 (097955) 132,000 -200 -.15 132,000 132,000 131,100 1,655 217,730,850
SK오션플랜트 (100090) 13,730 -50 -.36 13,860 14,090 13,630 58,648 808,105,375
비상교육 (100220) 5,580 -100 -1.76 5,680 5,720 5,530 131,027 734,716,295
진양홀딩스 (100250) 3,010 -10 -.33 3,020 3,030 2,995 32,528 97,790,462
SNT에너지 (100840) 34,300 -1150 -3.24 35,450 35,900 33,500 129,506 4,443,680,650
인바이오젠 (101140) 7,330 360 5.16 7,220 7,450 6,880 61,703 449,810,760
해태제과식품 (101530) 6,960 20 .29 6,950 7,000 6,510 50,425 347,908,850
동성케미컬 (102260) 3,800 45 1.2 3,775 3,810 3,750 22,964 86,865,385
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,150 -50 -.45 11,200 11,340 11,140 5,834 65,256,935
풍산 (103140) 54,100 -300 -.55 54,900 54,900 54,000 86,070 4,674,002,700
일진전기 (103590) 24,400 -400 -1.61 24,950 25,050 24,100 214,835 5,267,185,089
한국철강 (104700) 8,300 30 .36 8,280 8,320 8,120 13,302 110,020,680
KB금융 (105560) 82,800 400 .49 82,400 83,000 81,400 508,614 41,920,801,750
한세실업 (105630) 10,580 -160 -1.49 10,660 10,810 10,540 26,367 280,316,930
우진 (105840) 7,600 -150 -1.94 7,880 7,890 7,530 161,445 1,240,274,635
미원홀딩스 (107590) 72,700 200 .28 72,700 72,700 72,500 589 42,780,300
LX세미콘 (108320) 50,100 -400 -.79 50,400 50,700 49,950 15,961 801,464,500
LX하우시스 (108670) 28,750 0 0 28,900 29,000 28,700 4,062 117,004,650
LX하우시스우 (108675) 18,120 0 0 18,150 18,200 18,120 1,344 24,413,430
주성코퍼레이션 (109070) 1,135 214 23.24 929 1,148 921 9,831,313 10,720,585,699
호전실업 (111110) 8,120 80 1 7,960 8,140 7,920 25,785 208,872,640
동인기연 (111380) 16,230 230 1.44 15,800 16,710 15,760 31,069 507,276,110
영원무역 (111770) 45,900 -550 -1.18 46,700 46,700 45,200 15,738 718,736,475
씨에스윈드 (112610) 35,500 0 0 35,400 36,150 34,950 53,489 1,904,058,275
GKL (114090) 12,100 220 1.85 12,000 12,170 11,900 199,104 2,407,981,550
대성에너지 (117580) 7,730 10 .13 7,720 7,760 7,630 14,705 113,498,810
메타케어 (118000) 327 0 0 331 335 323 1,092,513 359,212,131
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 95,800 -1100 -1.14 96,900 96,900 95,300 590 56,774,300
코오롱인더 (120110) 29,700 -150 -.5 29,800 29,900 29,450 25,068 742,768,000
코오롱인더우 (120115) 18,870 0 0 18,870 18,980 18,770 3,125 58,953,535
아이마켓코리아 (122900) 7,840 0 0 7,860 7,860 7,810 16,754 131,164,995
한국화장품 (123690) 6,980 -20 -.29 7,000 7,030 6,900 50,050 348,187,465
SJM (123700) 3,030 5 .17 3,025 3,040 3,005 26,240 79,304,430
한국자산신탁 (123890) 2,300 5 .22 2,295 2,310 2,250 203,515 463,219,492
현대퓨처넷 (126560) 2,860 25 .88 2,845 2,865 2,785 153,230 432,880,217
수산인더스트리 (126720) 19,130 -250 -1.29 19,420 19,470 19,130 11,621 223,798,625
대성산업 (128820) 3,140 -30 -.95 3,170 3,200 3,110 74,773 235,423,420
한미약품 (128940) 240,000 500 .21 240,500 242,000 237,500 25,271 6,069,366,250
인터지스 (129260) 3,030 45 1.51 3,160 3,160 2,920 304,840 923,357,919
한전산업 (130660) 10,680 -180 -1.66 10,940 10,990 10,650 139,996 1,510,598,635
화인베스틸 (133820) 894 -36 -3.87 930 930 861 122,550 109,443,666
미원화학 (134380) 79,400 100 .13 79,500 79,800 79,400 33 2,623,100
시디즈 (134790) 31,800 1750 5.82 30,000 32,300 30,000 24,305 762,685,550
선진 (136490) 5,890 10 .17 5,880 5,940 5,820 27,611 162,541,790
에스디바이오센서 (137310) 9,050 80 .89 8,990 9,080 8,950 52,891 476,946,730
메리츠금융지주 (138040) 117,800 3300 2.88 114,200 118,100 114,100 132,133 15,311,868,450
코오롱ENP (138490) 5,740 20 .35 5,750 5,800 5,700 9,086 51,994,990
BNK금융지주 (138930) 10,260 110 1.08 10,170 10,260 10,100 676,993 6,903,354,159
iM금융지주 (139130) 9,500 40 .42 9,460 9,510 9,400 253,472 2,401,646,430
이마트 (139480) 88,500 900 1.03 88,300 88,600 87,200 80,277 7,061,131,150
아주스틸 (139990) 3,980 -25 -.62 4,010 4,020 3,955 5,239 20,866,325
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,589 -17 -1.06 1,616 1,619 1,589 9,909 15,890,978
다이나믹디자인 (145210) 733 59 8.75 674 750 674 406,130 293,389,990
케이탑리츠 (145270) 948 3 .32 945 959 943 49,511 47,112,990
덴티움 (145720) 75,500 0 0 75,600 76,000 74,300 27,622 2,070,655,700
삼양사 (145990) 46,050 100 .22 45,950 46,300 45,800 3,961 182,306,750
삼양사우 (145995) 29,900 50 .17 29,900 29,900 29,750 887 26,493,150
한국ANKOR유전 (152550) 266 -1 -.37 269 269 265 288,829 76,836,787
DSR (155660) 4,005 -145 -3.49 4,150 4,150 3,960 94,915 381,254,782
애경케미칼 (161000) 6,850 -10 -.15 6,850 6,960 6,790 68,322 468,591,255
한국타이어앤테크놀로지 (161390) 38,850 50 .13 38,650 38,950 38,500 56,378 2,182,491,250
한국콜마 (161890) 74,000 500 .68 73,700 74,400 72,500 126,585 9,311,991,150
동일고무벨트 (163560) 7,040 0 0 7,040 7,090 7,000 30,597 214,808,780
동아에스티 (170900) 45,050 50 .11 45,350 45,350 44,600 5,185 232,739,850
JB금융지주 (175330) 17,750 320 1.84 17,500 17,760 17,470 209,875 3,707,391,760
PI첨단소재 (178920) 15,510 -200 -1.27 15,730 15,870 15,430 80,525 1,254,067,810
한진칼 (180640) 80,800 300 .37 79,700 81,000 79,600 10,436 838,763,100
한진칼우 (18064K) 21,450 50 .23 21,800 21,800 21,300 1,313 28,219,100
NHN (181710) 21,350 250 1.18 20,900 21,550 20,900 35,738 761,858,075
아세아시멘트 (183190) 10,700 250 2.39 10,500 10,960 10,450 196,057 2,104,132,295
종근당 (185750) 79,100 400 .51 79,000 79,300 77,300 11,947 938,698,100
더블유게임즈 (192080) 54,500 200 .37 54,500 54,900 54,000 35,418 1,933,159,850
쿠쿠홀딩스 (192400) 24,350 100 .41 24,400 24,750 24,150 10,789 263,925,450
드림텍 (192650) 6,380 0 0 6,380 6,450 6,320 25,151 160,468,880
코스맥스 (192820) 163,600 -3300 -1.98 167,000 167,500 162,000 64,959 10,645,187,900
제이에스코퍼레이션 (194370) 7,680 -20 -.26 7,750 7,750 7,620 14,481 111,253,320
해성디에스 (195870) 24,150 150 .63 24,400 24,450 23,850 27,603 668,229,125
서연이화 (200880) 11,290 -160 -1.4 11,460 11,480 11,270 58,235 661,571,140
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,400 -550 -1.53 36,000 36,050 35,000 125,306 4,419,112,696
삼성바이오로직스 (207940) 1,072,000 23000 2.19 1,053,000 1,079,000 1,047,000 40,028 42,840,320,500
디와이파워 (210540) 11,670 0 0 11,750 11,750 11,530 14,518 168,567,795
SK디앤디 (210980) 8,510 40 .47 8,490 8,530 8,390 32,851 278,280,130
한솔제지 (213500) 8,310 80 .97 8,230 8,310 8,200 32,893 271,239,115
이노션 (214320) 17,600 0 0 17,600 17,670 17,550 35,514 625,073,850
금호에이치티 (214330) 616 3 .49 616 623 612 270,894 166,949,671
경보제약 (214390) 5,540 -50 -.89 5,600 5,600 5,410 21,372 117,610,540
토니모리 (214420) 8,820 -270 -2.97 9,050 9,160 8,760 307,393 2,731,712,380
잇츠한불 (226320) 11,860 -110 -.92 12,090 12,300 11,860 32,249 390,235,570
현대코퍼레이션홀딩스 (227840) 10,890 20 .18 10,870 10,920 10,830 6,350 68,993,890
LS에코에너지 (229640) 31,300 -300 -.95 31,850 31,850 31,075 43,118 1,351,533,975
JW생명과학 (234080) 11,290 70 .62 11,220 11,400 11,220 23,453 264,774,905
두산밥캣 (241560) 44,800 0 0 45,100 45,100 44,575 71,446 3,198,597,900
화승엔터프라이즈 (241590) 7,410 -20 -.27 7,490 7,490 7,360 67,817 502,007,860
에이플러스에셋 (244920) 4,355 -5 -.11 4,360 4,435 4,340 35,511 155,279,650
솔루엠 (248070) 16,790 -220 -1.29 17,090 17,650 16,700 119,644 2,052,079,320
샘표식품 (248170) 26,900 0 0 27,050 27,200 26,750 11,916 320,677,500
일동제약 (249420) 11,340 10 .09 11,330 11,460 11,260 25,559 290,354,235
넷마블 (251270) 43,350 -650 -1.48 43,600 43,950 43,050 73,002 3,160,587,675
크래프톤 (259960) 384,500 -1500 -.39 386,000 391,000 381,500 86,228 33,306,329,250
크라운제과 (264900) 8,680 400 4.83 8,280 8,930 8,230 688,993 6,056,416,550
크라운제과우 (26490K) 12,010 1640 15.81 10,580 12,480 10,410 216,705 2,555,719,840
HD현대 (267250) 71,000 -600 -.84 71,500 71,500 70,400 66,105 4,679,685,200
HD현대일렉트릭 (267260) 333,500 3000 .91 329,000 336,500 319,000 233,077 76,620,997,500
HD현대건설기계 (267270) 64,100 -300 -.47 65,200 65,700 63,800 49,482 3,191,588,750
경동도시가스 (267290) 17,370 140 .81 17,230 17,440 17,220 4,830 83,869,640
아시아나IDT (267850) 11,310 180 1.62 11,140 11,350 11,110 4,132 46,548,500
미원에스씨 (268280) 148,800 400 .27 149,600 149,700 148,800 163 24,351,600
오리온 (271560) 119,600 -1200 -.99 121,500 121,500 118,400 65,791 7,848,280,650
일진하이솔루스 (271940) 12,970 -60 -.46 13,150 13,150 12,870 18,734 242,898,715
제일약품 (271980) 13,260 260 2 13,060 13,950 12,880 506,844 6,796,914,440
한화시스템 (272210) 38,400 -250 -.65 39,100 39,250 37,050 2,042,683 77,932,746,150
진에어 (272450) 8,880 -150 -1.66 9,040 9,100 8,860 57,272 513,241,580
삼양패키징 (272550) 13,540 80 .59 13,460 13,540 13,390 16,060 216,507,925
에이피알 (278470) 71,700 -300 -.42 71,900 72,500 70,000 247,458 17,610,223,400
롯데웰푸드 (280360) 117,200 -2400 -2.01 120,000 120,000 115,000 14,660 1,711,214,200
케이씨텍 (281820) 23,350 150 .65 23,400 24,300 23,200 302,577 7,156,023,225
BGF리테일 (282330) 103,900 -1100 -1.05 105,300 106,000 103,300 24,585 2,556,130,400
쿠쿠홈시스 (284740) 22,250 300 1.37 22,200 22,450 22,000 20,556 457,726,100
SK케미칼 (285130) 36,650 -250 -.68 36,500 37,150 35,550 13,711 502,551,375
SK케미칼우 (28513K) 19,020 270 1.44 18,560 19,170 18,560 1,462 27,700,105
롯데이노베이트 (286940) 17,720 70 .4 17,600 17,760 17,570 3,877 68,444,790
하나제약 (293480) 11,320 60 .53 11,260 11,330 11,220 14,571 164,198,725
신한알파리츠 (293940) 5,730 30 .53 5,750 5,790 5,680 99,579 571,098,050
HDC현대산업개발 (294870) 22,100 -350 -1.56 22,550 22,700 22,050 74,086 1,653,628,050
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 211,500 2000 .95 209,500 213,000 207,000 4,030 849,196,500
효성중공업 (298040) 477,000 -1500 -.31 480,000 481,500 468,500 29,567 14,049,315,822
HS효성첨단소재 (298050) 176,700 1400 .8 175,300 176,700 173,200 5,878 1,032,387,000
에어부산 (298690) 2,010 -15 -.74 2,025 2,035 2,000 86,960 174,753,624
한일시멘트 (300720) 16,700 630 3.92 16,260 16,870 16,100 71,894 1,192,863,095
SK바이오사이언스 (302440) 38,750 -350 -.9 39,200 39,350 38,500 50,264 1,954,372,600
세아제강 (306200) 179,900 -6900 -3.69 184,900 186,800 179,100 15,377 2,791,178,700
현대오토에버 (307950) 119,000 -1000 -.83 120,000 120,700 118,200 13,569 1,615,670,550
씨티알모빌리티 (308170) 5,720 110 1.96 5,610 5,780 5,540 5,141 29,278,385
우리금융지주 (316140) 16,990 210 1.25 16,780 17,000 16,760 1,491,709 25,287,800,320
자이에스앤디 (317400) 3,345 5 .15 3,340 3,375 3,320 3,481 11,649,124
HD현대에너지솔루션 (322000) 26,250 150 .57 25,850 27,300 25,800 84,394 2,250,983,725
카카오뱅크 (323410) 21,100 0 0 21,050 21,200 20,900 140,405 2,950,578,475
SK바이오팜 (326030) 104,900 100 .1 104,400 104,900 103,100 60,437 6,310,433,950
HD현대중공업 (329180) 352,000 -7500 -2.09 355,500 358,000 347,000 261,655 91,971,763,750
롯데리츠 (330590) 3,570 20 .56 3,545 3,580 3,520 198,722 705,602,440
이지스밸류리츠 (334890) 4,670 -30 -.64 4,700 4,745 4,670 55,710 261,365,705
두산퓨얼셀 (336260) 14,210 -100 -.7 14,420 14,490 14,110 78,888 1,122,645,735
두산퓨얼셀1우 (33626K) 4,150 -30 -.72 4,185 4,195 4,125 14,916 62,048,910
두산퓨얼셀2우B (33626L) 7,600 -50 -.65 7,660 7,940 7,570 836 6,405,430
솔루스첨단소재 (336370) 7,660 -50 -.65 7,770 7,790 7,600 57,287 439,250,970
솔루스첨단소재1우 (33637K) 1,768 -32 -1.78 1,800 1,805 1,765 30,475 54,287,936
솔루스첨단소재2우B (33637L) 4,735 -210 -4.25 4,945 4,945 4,585 105,373 496,298,897
NH프라임리츠 (338100) 4,550 40 .89 4,540 4,550 4,510 23,209 105,192,380
교촌에프앤비 (339770) 5,520 -30 -.54 5,550 5,570 5,460 23,228 127,833,880
KCC글라스 (344820) 30,950 350 1.14 30,600 30,950 30,500 11,141 343,326,725
제이알글로벌리츠 (348950) 2,675 0 0 2,675 2,715 2,665 256,211 688,925,780
이지스레지던스리츠 (350520) 4,235 55 1.32 4,190 4,245 4,175 68,971 290,237,390
하이브 (352820) 230,000 -500 -.22 233,000 236,000 229,000 128,404 29,804,462,750
대덕전자 (353200) 14,410 0 0 14,430 14,780 14,340 139,893 2,029,886,295
대덕전자1우 (35320K) 7,680 40 .52 7,640 7,700 7,610 1,241 9,493,190
코람코라이프인프라리츠 (357120) 4,455 65 1.48 4,385 4,455 4,360 97,486 431,790,765
미래에셋맵스리츠 (357250) 2,680 0 0 2,700 2,700 2,670 10,304 27,595,694
마스턴프리미어리츠 (357430) 1,470 1 .07 1,470 1,472 1,469 17,325 25,467,867
SK아이이테크놀로지 (361610) 21,850 -400 -1.8 22,200 22,600 21,750 91,244 2,009,365,975
티와이홀딩스 (363280) 2,080 -10 -.48 2,090 2,100 2,055 78,569 162,513,925
티와이홀딩스우 (36328K) 4,350 275 6.75 3,995 4,500 3,995 63,000 267,951,610
ESR켄달스퀘어리츠 (365550) 4,775 45 .95 4,730 4,775 4,685 149,237 707,350,785
한컴라이프케어 (372910) 3,150 40 1.29 3,110 3,180 3,095 121,429 381,875,744
LG에너지솔루션 (373220) 332,500 -5500 -1.63 337,000 340,500 332,000 78,331 26,285,966,500
DL이앤씨 (375500) 40,950 -50 -.12 41,000 41,700 40,400 77,880 3,186,396,150
DL이앤씨우 (37550K) 17,100 -40 -.23 17,140 17,350 16,990 2,231 38,157,850
DL이앤씨2우(전환) (37550L) 26,550 400 1.53 26,200 26,700 26,050 1,850 48,871,650
디앤디플랫폼리츠 (377190) 3,180 30 .95 3,150 3,185 3,135 52,114 164,767,980
카카오페이 (377300) 30,100 150 .5 29,750 30,150 29,650 96,670 2,892,314,750
바이오노트 (377740) 4,575 45 .99 4,550 4,610 4,525 28,844 132,026,235
화승알앤에이 (378850) 3,175 15 .47 3,160 3,205 3,140 39,096 123,895,685
케이카 (381970) 13,860 70 .51 13,790 13,860 13,640 41,735 574,854,290
F&F (383220) 68,900 900 1.32 67,600 69,000 67,300 40,754 2,788,696,450
LX홀딩스 (383800) 6,360 60 .95 6,360 6,390 6,310 106,495 676,756,985
LX홀딩스1우 (38380K) 7,980 80 1.01 8,100 8,100 7,880 4,191 33,121,360
SK리츠 (395400) 4,910 25 .51 4,900 4,910 4,850 172,167 842,989,863
미래에셋글로벌리츠 (396690) 2,705 30 1.12 2,680 2,705 2,650 32,307 86,751,052
NH올원리츠 (400760) 3,600 0 0 3,595 3,600 3,515 37,870 135,427,850
SK스퀘어 (402340) 83,700 1300 1.58 82,400 84,500 81,800 97,851 8,171,656,000
쏘카 (403550) 14,600 -20 -.14 14,570 14,600 14,450 978 14,190,540
신한서부티엔디리츠 (404990) 3,370 60 1.81 3,310 3,370 3,280 56,407 188,862,008
KB발해인프라 (415640) 7,520 -20 -.27 7,600 7,610 7,420 81,138 606,601,085
코람코더원리츠 (417310) 4,950 20 .41 4,930 4,950 4,905 33,060 162,825,231
KB스타리츠 (432320) 3,880 30 .78 3,870 3,885 3,810 60,599 233,612,275
HD현대마린솔루션 (443060) 159,200 -12300 -7.17 170,700 170,700 159,100 117,993 19,035,859,250
유니드비티플러스 (446070) 4,900 20 .41 5,000 5,000 4,620 456,846 2,189,867,305
삼성FN리츠 (448730) 4,415 10 .23 4,405 4,415 4,390 94,137 414,489,518
에코프로머티 (450080) 51,500 -200 -.39 51,800 52,650 51,000 167,443 8,669,622,500
코오롱모빌리티그룹 (450140) 2,080 -40 -1.89 2,115 2,120 2,060 200,363 418,321,657
코오롱모빌리티그룹우 (45014K) 3,130 0 0 3,100 3,155 3,085 8,484 26,394,965
한화리츠 (451800) 3,910 20 .51 3,890 3,940 3,890 149,190 583,660,524
한화갤러리아 (452260) 1,168 -6 -.51 1,174 1,178 1,154 330,896 385,717,790
한화갤러리아우 (45226K) 2,365 -5 -.21 2,370 2,370 2,355 1,150 2,714,260
현대그린푸드 (453340) 15,610 10 .06 15,770 15,770 15,470 19,450 303,068,695
두산로보틱스 (454910) 49,550 -400 -.8 50,100 50,700 49,450 111,721 5,575,438,225
OCI (456040) 56,500 200 .36 56,800 57,700 56,200 28,502 1,619,705,550
이수스페셜티케미컬 (457190) 44,250 2550 6.12 41,600 44,500 41,250 348,461 15,076,077,525
동국씨엠 (460850) 6,290 100 1.62 6,230 6,300 6,170 23,592 147,305,250
동국제강 (460860) 9,040 20 .22 8,890 9,160 8,850 60,119 539,760,930
조선내화 (462520) 13,380 -60 -.45 13,590 13,590 13,310 2,260 30,276,300
시프트업 (462870) 54,400 0 0 54,300 54,600 52,800 83,748 4,493,821,900
STX그린로지스 (465770) 9,390 90 .97 9,270 10,100 9,150 1,402,223 13,613,857,660
SK이터닉스 (475150) 14,260 -180 -1.25 14,440 14,580 14,250 73,931 1,061,953,320
더본코리아 (475560) 28,000 -150 -.53 28,100 28,350 27,850 18,304 513,362,675
씨케이솔루션 (480370) 12,420 10 .08 12,300 12,540 12,090 144,431 1,778,796,930
신한글로벌액티브리츠 (481850) 1,571 4 .26 1,572 1,575 1,560 42,463 66,577,957
엠앤씨솔루션 (484870) 91,900 200 .22 94,000 94,000 90,000 24,514 2,245,736,400
HS효성 (487570) 40,300 550 1.38 39,650 40,650 38,750 6,013 240,935,325
한화비전 (489790) 55,900 -600 -1.06 55,600 57,600 55,400 686,239 38,673,843,550
GS피앤엘 (499790) 20,350 1090 5.66 19,280 20,350 19,230 71,342 1,426,900,510
엘브이엠씨홀딩스 (900140) 1,752 -21 -1.18 1,800 1,800 1,742 227,041 398,430,185
프레스티지바이오파마 (950210) 14,650 -160 -1.08 15,160 15,340 14,610 107,888 1,619,179,620

Leave a Comment