KOSPI 20250418

KOSPI 일별 조회 데이터 [962] (2025-04-18)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,180 70 1.15 6,120 6,200 6,050 34,863 213,769,720
KR모터스 (000040) 460 43 10.31 448 530 420 9,657,659 4,708,693,235
경방 (000050) 6,500 -30 -.46 6,530 6,530 6,480 2,167 14,062,460
삼양홀딩스 (000070) 57,900 100 .17 57,500 58,300 57,200 7,239 417,711,900
삼양홀딩스우 (000075) 57,400 0 0 57,300 57,400 57,300 175 10,035,000
하이트진로 (000080) 19,330 90 .47 19,290 19,330 19,180 49,148 946,757,935
하이트진로2우B (000087) 15,200 -10 -.07 15,270 15,270 15,120 796 12,083,860
유한양행 (000100) 115,400 700 .61 115,900 116,400 114,600 265,138 30,637,217,050
유한양행우 (000105) 102,600 700 .69 103,000 103,100 101,400 3,687 376,575,650
CJ대한통운 (000120) 83,500 1600 1.95 82,100 84,100 81,300 45,415 3,759,535,650
하이트진로홀딩스 (000140) 8,410 30 .36 8,380 8,510 8,380 10,935 92,146,130
하이트진로홀딩스우 (000145) 10,350 -40 -.38 10,390 10,390 10,200 388 4,016,540
두산 (000150) 288,500 10500 3.78 281,500 293,000 277,000 109,034 31,143,235,750
두산우 (000155) 152,800 8400 5.82 151,900 152,800 145,300 25,797 3,873,929,100
두산2우B (000157) 139,100 11300 8.84 129,200 142,700 129,200 6,762 924,710,800
성창기업지주 (000180) 1,241 -4 -.32 1,245 1,247 1,230 35,514 44,029,097
DL (000210) 30,250 0 0 30,100 30,500 30,100 13,565 409,860,200
DL우 (000215) 19,140 120 .63 19,320 19,320 19,010 881 16,795,390
유유제약 (000220) 4,665 20 .43 4,675 4,750 4,635 90,119 422,262,425
유유제약1우 (000225) 5,180 100 1.97 5,110 5,260 5,030 13,604 69,778,060
유유제약2우B (000227) 10,600 10 .09 10,500 11,010 10,400 8,369 88,734,960
일동홀딩스 (000230) 6,080 100 1.67 6,030 6,090 5,960 32,302 194,268,240
한국앤컴퍼니 (000240) 14,240 150 1.06 14,020 14,250 14,000 87,073 1,231,201,850
기아 (000270) 87,300 2300 2.71 85,300 87,600 84,600 569,432 49,320,252,050
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,380 70 .49 14,310 14,450 14,280 8,254 118,837,635
노루홀딩스우 (000325) 30,100 -100 -.33 30,200 30,200 30,000 164 4,933,700
한화손해보험 (000370) 3,890 85 2.23 3,810 3,915 3,810 153,007 591,078,672
삼화페인트 (000390) 5,890 90 1.55 5,820 5,930 5,770 16,098 94,196,145
롯데손해보험 (000400) 1,684 20 1.2 1,664 1,688 1,644 88,023 147,092,179
대원강업 (000430) 3,730 -70 -1.84 3,770 3,785 3,720 60,356 225,534,490
CR홀딩스 (000480) 5,100 10 .2 5,060 5,100 5,050 7,309 37,022,125
대동 (000490) 10,260 70 .69 10,340 10,370 10,130 71,550 732,414,705
가온전선 (000500) 48,500 450 .94 49,650 49,700 48,000 99,540 4,884,199,250
삼일제약 (000520) 12,060 750 6.63 11,900 12,090 11,490 222,025 2,628,877,760
흥국화재 (000540) 3,270 35 1.08 3,250 3,305 3,230 141,692 462,660,000
흥국화재우 (000545) 18,500 400 2.21 19,870 23,350 17,200 2,341,786 47,945,650,595
CS홀딩스 (000590) 73,300 600 .83 72,600 73,500 72,600 574 41,912,900
동아쏘시오홀딩스 (000640) 98,100 -500 -.51 97,600 98,600 96,900 8,016 782,333,000
천일고속 (000650) 39,000 -350 -.89 38,800 39,300 38,800 26 1,012,050
SK하이닉스 (000660) 175,000 0 0 174,000 175,500 172,800 1,305,152 227,190,964,950
영풍 (000670) 367,500 0 0 0 0 0 0 0
LS네트웍스 (000680) 3,305 -20 -.6 3,325 3,355 3,260 215,335 710,006,248
유수홀딩스 (000700) 5,470 0 0 5,490 5,490 5,440 18,794 102,871,215
현대건설 (000720) 39,350 100 .25 39,300 39,850 38,650 443,409 17,488,299,875
현대건설우 (000725) 51,900 1900 3.8 50,200 53,400 49,300 7,371 377,759,200
이화산업 (000760) 10,800 240 2.27 10,900 10,900 10,440 735 7,873,640
삼성화재 (000810) 352,000 -500 -.14 351,500 354,500 350,000 16,801 5,906,178,250
삼성화재우 (000815) 277,000 5500 2.03 274,000 278,500 258,000 14,652 4,029,494,500
화천기공 (000850) 29,150 150 .52 29,050 29,300 28,700 3,507 101,950,600
강남제비스코 (000860) 23,850 0 0 0 0 0 0 0
한화 (000880) 44,100 150 .34 44,100 45,500 43,500 349,787 15,544,750,225
한화우 (000885) 40,700 600 1.5 40,250 40,700 40,150 177 7,142,700
한화3우B (00088K) 19,280 80 .42 19,200 19,580 19,030 50,659 978,712,305
보해양조 (000890) 489 -2 -.41 494 495 484 483,353 236,533,688
유니온 (000910) 5,840 -160 -2.67 6,000 6,120 5,765 1,226,436 7,233,032,755
전방 (000950) 21,800 500 2.35 22,050 22,050 21,300 602 13,067,075
한국주철관 (000970) 7,090 150 2.16 6,890 7,400 6,670 1,813,947 12,887,462,760
DB하이텍 (000990) 40,900 100 .25 40,550 40,950 40,050 54,315 2,197,620,125
페이퍼코리아 (001020) 793 -27 -3.29 812 818 755 110,327 88,198,354
CJ (001040) 121,000 1000 .83 119,800 122,000 118,700 93,251 11,278,985,000
CJ우 (001045) 64,800 0 0 64,300 65,600 64,300 4,498 292,714,000
CJ4우(전환) (00104K) 97,800 1300 1.35 96,500 97,800 95,500 5,905 573,996,950
JW중외제약 (001060) 22,000 550 2.56 21,800 22,000 21,500 31,614 689,414,300
JW중외제약우 (001065) 27,500 0 0 27,500 27,500 27,200 165 4,511,900
JW중외제약2우B (001067) 59,900 1500 2.57 58,700 59,900 57,600 146 8,559,300
대한방직 (001070) 5,200 -40 -.76 5,240 5,250 5,160 4,457 23,124,745
만호제강 (001080) 27,050 450 1.69 26,600 28,000 26,550 990 26,970,200
LX인터내셔널 (001120) 25,650 50 .2 25,550 25,750 25,450 35,706 914,130,275
대한제분 (001130) 128,100 300 .23 127,800 128,800 127,200 364 46,631,900
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,450 70 2.94 2,390 2,450 2,370 178,089 429,586,480
금호전기 (001210) 1,010 26 2.64 1,000 1,025 970 621,371 617,306,222
동국홀딩스 (001230) 6,870 30 .44 6,830 6,890 6,780 30,266 206,868,170
GS글로벌 (001250) 2,610 10 .38 2,600 2,625 2,550 464,410 1,202,362,496
남광토건 (001260) 8,400 210 2.56 8,100 8,400 8,090 30,338 251,467,525
부국증권 (001270) 25,800 100 .39 25,700 26,350 25,400 10,423 269,856,100
부국증권우 (001275) 20,950 150 .72 20,850 20,950 20,850 208 4,356,700
상상인증권 (001290) 447 9 2.05 447 448 435 279,393 123,231,852
백광산업 (001340) 5,930 120 2.07 5,890 5,980 5,750 87,489 512,283,230
삼성제약 (001360) 1,506 6 .4 1,513 1,514 1,496 143,625 216,667,754
SG글로벌 (001380) 1,963 41 2.13 1,930 1,963 1,903 527,671 1,019,711,663
KG케미칼 (001390) 3,905 40 1.03 3,840 3,935 3,810 127,382 495,851,785
태원물산 (001420) 3,620 -45 -1.23 3,680 3,700 3,515 15,149 54,791,525
세아베스틸지주 (001430) 16,410 180 1.11 16,250 16,530 16,100 79,557 1,301,116,200
대한전선 (001440) 11,550 80 .7 11,730 11,730 11,400 451,093 5,199,359,770
현대해상 (001450) 21,050 500 2.43 20,550 21,150 20,550 143,844 3,012,599,900
BYC (001460) 27,050 350 1.31 27,000 27,700 26,600 3,141 85,041,600
BYC우 (001465) 13,550 520 3.99 13,430 14,600 13,140 45,552 627,281,265
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,600 60 1.08 5,530 5,610 5,510 137,303 767,031,920
SK증권 (001510) 457 4 .88 453 461 450 504,350 230,860,441
SK증권우 (001515) 1,772 -13 -.73 1,770 1,785 1,766 8,805 15,604,508
동양 (001520) 585 34 6.17 551 585 546 544,946 309,776,967
동양우 (001525) 4,525 380 9.17 4,150 4,900 4,150 75,096 345,921,460
동양2우B (001527) 8,470 -310 -3.53 8,540 9,100 7,980 18,502 154,768,810
DI동일 (001530) 43,950 1550 3.66 41,850 44,350 41,850 32,071 1,405,843,200
조비 (001550) 11,780 460 4.06 11,300 11,830 11,280 68,064 792,058,530
제일연마 (001560) 8,530 10 .12 8,450 8,680 8,450 8,452 72,205,750
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 513 4 .79 514 515 507 32,803 16,737,977
종근당홀딩스 (001630) 45,500 950 2.13 44,550 45,500 44,350 5,856 264,189,450
대상 (001680) 23,450 -350 -1.47 23,900 24,000 23,350 93,709 2,209,842,075
대상우 (001685) 17,120 40 .23 17,100 17,200 16,980 8,777 149,797,780
신영증권 (001720) 77,000 400 .52 76,000 77,500 75,900 1,204 92,350,850
SK네트웍스 (001740) 4,110 15 .37 4,095 4,130 4,070 103,206 423,855,456
한양증권 (001750) 12,180 60 .5 12,120 12,300 12,090 13,279 162,212,385
한양증권우 (001755) 13,230 80 .61 13,200 13,280 13,100 1,726 22,778,650
SHD (001770) 15,370 -120 -.77 15,490 15,490 15,310 3,130 48,133,910
알루코 (001780) 2,135 25 1.18 2,125 2,145 2,100 191,612 406,818,732
대한제당 (001790) 3,370 -240 -6.65 3,660 3,665 3,300 13,774,723 47,131,619,358
대한제당우 (001795) 3,260 -365 -10.07 3,625 3,795 3,100 9,063,713 30,582,645,314
오리온홀딩스 (001800) 16,590 10 .06 16,550 16,700 16,500 57,379 952,693,910
삼화콘덴서 (001820) 25,000 -100 -.4 24,950 25,200 24,700 24,178 604,127,850
KISCO홀딩스 (001940) 20,100 260 1.31 19,550 20,250 19,550 8,334 165,988,500
코오롱 (002020) 22,900 -900 -3.78 23,950 23,950 22,600 58,908 1,367,334,450
코오롱우 (002025) 14,480 10 .07 14,550 14,600 14,300 1,493 21,527,230
아세아 (002030) 268,000 4000 1.52 263,000 268,000 262,000 1,122 297,909,000
비비안 (002070) 990 52 5.54 937 1,025 915 898,475 874,977,000
경농 (002100) 9,100 40 .44 9,040 9,150 9,010 14,696 133,642,210
고려산업 (002140) 2,935 55 1.91 2,880 2,940 2,865 293,850 854,283,660
도화엔지니어링 (002150) 6,470 60 .94 6,420 6,490 6,350 14,808 95,475,805
삼양통상 (002170) 46,900 50 .11 46,900 47,500 46,700 1,474 69,218,750
한국수출포장 (002200) 2,735 40 1.48 2,690 2,750 2,680 95,759 259,455,534
동성제약 (002210) 3,810 -535 -12.31 4,325 4,325 3,740 1,281,318 4,925,138,763
한일철강 (002220) 1,967 14 .72 1,945 1,981 1,934 54,230 105,714,399
고려제강 (002240) 16,870 -150 -.88 17,030 17,060 16,770 6,009 101,517,120
아세아제지 (002310) 7,140 270 3.93 6,880 7,140 6,860 273,810 1,920,379,705
한진 (002320) 18,550 -100 -.54 18,650 18,680 18,500 8,059 149,528,295
넥센타이어 (002350) 5,160 10 .19 5,150 5,170 5,110 30,451 156,802,370
넥센타이어1우B (002355) 2,640 10 .38 2,645 2,650 2,630 5,761 15,240,520
SH에너지화학 (002360) 454 0 0 452 466 447 259,348 117,893,811
KCC (002380) 242,500 500 .21 242,500 244,000 240,000 8,115 1,966,270,250
한독 (002390) 11,480 110 .97 11,400 11,480 11,260 5,281 60,193,520
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,970 -40 -.8 5,030 5,090 4,935 6,484 32,239,005
삼익악기 (002450) 1,248 36 2.97 1,212 1,253 1,197 336,830 414,153,105
HS화성 (002460) 9,680 180 1.89 9,500 9,680 9,420 15,465 147,696,705
조흥 (002600) 157,500 1600 1.03 155,900 157,600 154,400 7 1,097,400
제일파마홀딩스 (002620) 7,900 0 0 7,860 7,990 7,820 9,261 73,003,200
오리엔트바이오 (002630) 1,722 18 1.06 1,700 1,891 1,630 20,383,021 35,966,542,130
동일제강 (002690) 1,261 -21 -1.64 1,282 1,302 1,261 19,970 25,691,148
신일전자 (002700) 1,535 2 .13 1,533 1,535 1,523 172,934 264,454,356
TCC스틸 (002710) 20,350 -250 -1.21 20,550 20,550 19,920 56,015 1,127,480,840
국제약품 (002720) 4,710 35 .75 4,675 4,710 4,625 80,948 378,301,661
보락 (002760) 1,110 6 .54 1,104 1,114 1,088 199,647 219,205,263
진흥기업 (002780) 720 17 2.42 704 728 700 842,365 605,795,116
진흥기업우B (002785) 3,360 -40 -1.18 3,320 3,425 3,320 2,003 6,706,190
진흥기업2우B (002787) 9,370 -120 -1.26 9,780 9,890 9,320 458 4,339,980
아모레G (002790) 21,400 0 0 21,450 21,650 21,250 85,082 1,828,148,300
아모레G우 (002795) 9,000 10 .11 8,980 9,030 8,870 6,407 57,349,860
아모레G3우(전환) (00279K) 17,530 200 1.15 17,450 17,550 17,330 4,433 77,409,290
삼영무역 (002810) 13,380 80 .6 13,390 13,390 13,240 1,114 14,835,530
SUN&L (002820) 2,930 0 0 2,950 2,975 2,870 4,949 14,447,740
미원상사 (002840) 186,800 -2700 -1.42 188,800 188,800 186,100 1,388 260,074,700
신풍 (002870) 1,126 -53 -4.5 1,170 1,172 1,119 464,216 526,088,003
대유에이텍 (002880) 956 9 .95 939 969 939 90,839 86,850,596
TYM (002900) 4,450 100 2.3 4,420 4,455 4,355 54,907 242,636,913
유성기업 (002920) 1,867 2 .11 1,865 1,871 1,858 14,094 26,322,646
한국쉘석유 (002960) 337,500 3000 .9 334,500 339,000 333,500 2,940 990,101,000
금호건설 (002990) 2,925 280 10.59 2,645 3,060 2,630 901,746 2,600,037,098
금호건설우 (002995) 11,540 500 4.53 11,110 11,760 11,110 4,123 47,125,910
부광약품 (003000) 3,880 5 .13 3,895 3,895 3,820 31,683 122,146,307
혜인 (003010) 5,080 40 .79 5,050 5,100 5,020 54,715 277,317,585
세아제강지주 (003030) 232,500 4000 1.75 231,000 236,000 225,500 4,910 1,138,679,000
에이프로젠바이오로직스 (003060) 718 -2 -.28 716 724 701 294,815 208,912,316
코오롱글로벌 (003070) 8,630 190 2.25 8,580 8,630 8,400 7,879 67,040,865
코오롱글로벌우 (003075) 14,860 490 3.41 14,800 14,950 14,680 6,092 90,591,670
성보화학 (003080) 2,525 30 1.2 2,495 2,530 2,480 38,590 97,027,210
대웅 (003090) 19,800 20 .1 19,600 19,980 19,590 7,671 151,892,280
일성아이에스 (003120) 15,330 50 .33 15,245 15,480 15,210 12,068 185,056,885
디아이 (003160) 13,480 80 .6 13,390 13,480 13,020 272,929 3,603,716,640
일신방직 (003200) 8,160 -100 -1.21 8,260 8,270 8,140 13,482 110,235,790
대원제약 (003220) 13,370 20 .15 13,440 13,450 13,260 12,958 172,625,030
삼양식품 (003230) 961,000 25000 2.67 940,000 962,000 935,000 29,469 28,138,672,500
태광산업 (003240) 668,000 3000 .45 665,000 676,000 657,000 527 350,707,000
흥아해운 (003280) 1,606 -19 -1.17 1,775 1,775 1,584 8,149,347 13,630,587,655
한일홀딩스 (003300) 13,810 10 .07 13,810 13,910 13,800 6,840 94,677,500
한국화장품제조 (003350) 52,800 -300 -.56 53,800 54,300 52,200 64,929 3,422,338,800
유화증권 (003460) 2,330 10 .43 2,320 2,375 2,305 37,060 86,385,485
유화증권우 (003465) 2,390 -5 -.21 2,395 2,395 2,300 31 73,210
유안타증권 (003470) 2,715 55 2.07 2,670 2,725 2,650 174,088 468,228,852
유안타증권우 (003475) 2,880 30 1.05 2,850 2,880 2,845 9,780 28,082,337
한진중공업홀딩스 (003480) 3,990 30 .76 3,965 4,000 3,910 47,044 185,884,944
대한항공 (003490) 20,550 300 1.48 20,400 20,550 20,200 571,132 11,620,992,975
대한항공우 (003495) 21,500 100 .47 21,550 22,450 21,150 4,397 96,029,750
영진약품 (003520) 2,005 -5 -.25 1,994 2,010 1,988 48,539 96,993,402
한화투자증권 (003530) 3,215 40 1.26 3,195 3,215 3,155 284,117 905,886,622
한화투자증권우 (003535) 5,950 150 2.59 6,000 6,000 5,830 9,314 55,092,060
대신증권 (003540) 16,930 140 .83 16,800 16,940 16,780 58,646 990,116,620
대신증권우 (003545) 15,910 20 .13 15,890 15,970 15,840 43,276 689,266,160
대신증권2우B (003547) 15,280 70 .46 15,210 15,290 15,210 62,386 951,693,140
LG (003550) 63,200 200 .32 62,800 63,300 62,500 65,217 4,112,148,400
LG우 (003555) 54,000 200 .37 54,400 54,400 53,600 1,973 106,410,700
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 33,700 -900 -2.6 34,900 35,200 33,500 67,985 2,328,464,000
HLB글로벌 (003580) 3,015 -40 -1.31 3,060 3,060 2,985 40,850 122,664,945
방림 (003610) 3,810 5 .13 3,840 3,900 3,800 24,628 95,478,915
KG모빌리티 (003620) 3,260 0 0 0 0 0 0 0
미창석유 (003650) 102,500 0 0 102,900 102,900 99,000 415 41,968,800
포스코퓨처엠 (003670) 126,600 1200 .96 125,800 127,200 124,400 110,584 13,941,115,850
한성기업 (003680) 5,060 0 0 5,030 5,100 5,010 20,813 105,254,730
코리안리 (003690) 7,910 100 1.28 7,810 7,940 7,810 106,411 840,503,905
삼영 (003720) 4,000 0 0 4,005 4,025 3,920 26,923 107,353,235
진양산업 (003780) 5,650 70 1.25 5,590 5,700 5,530 439,384 2,473,888,250
대한화섬 (003830) 108,900 -800 -.73 109,800 109,800 106,300 132 14,342,800
보령 (003850) 8,570 80 .94 8,510 8,570 8,410 52,693 447,911,095
남양유업 (003920) 72,500 300 .42 72,200 73,900 72,000 19,616 1,432,417,500
남양유업우 (003925) 37,500 900 2.46 36,650 38,800 35,800 8,556 318,591,050
사조대림 (003960) 38,950 800 2.1 38,350 39,050 37,700 15,032 575,985,650
롯데정밀화학 (004000) 33,850 650 1.96 33,400 34,100 33,100 47,314 1,592,270,175
현대제철 (004020) 22,950 50 .22 22,950 23,100 22,550 295,281 6,748,490,175
SG세계물산 (004060) 327 -2 -.61 328 331 325 628,722 205,651,349
신흥 (004080) 14,600 0 0 14,730 14,730 14,560 607 8,878,970
한국석유 (004090) 12,400 280 2.31 12,230 12,400 12,070 51,996 636,422,710
태양금속 (004100) 4,300 295 7.37 3,980 4,475 3,750 4,595,167 19,040,125,567
태양금속우 (004105) 6,430 580 9.91 5,730 6,550 5,370 506,457 3,022,484,795
동방 (004140) 2,640 125 4.97 2,530 2,715 2,490 11,492,318 30,019,146,908
한솔홀딩스 (004150) 2,430 30 1.25 2,400 2,445 2,400 34,111 82,658,065
신세계 (004170) 153,900 8600 5.92 145,500 154,300 145,500 39,554 6,024,204,550
NPC (004250) 3,995 5 .13 3,990 4,005 3,945 20,390 81,159,644
NPC우 (004255) 2,340 -10 -.43 2,365 2,390 2,325 24,691 57,757,455
남성 (004270) 1,069 -12 -1.11 1,080 1,083 1,066 18,955 20,313,886
현대약품 (004310) 3,400 45 1.34 3,400 3,410 3,350 52,067 176,172,700
세방 (004360) 11,180 40 .36 11,140 11,200 11,010 19,780 219,532,180
세방우 (004365) 7,480 30 .4 7,460 7,540 7,360 23,244 172,739,010
농심 (004370) 406,500 -3500 -.85 410,000 411,500 405,000 13,818 5,630,089,750
삼익THK (004380) 10,190 30 .3 10,210 10,220 10,060 23,079 233,492,000
서울식품 (004410) 166 3 1.84 167 174 163 20,113,098 3,358,840,017
서울식품우 (004415) 1,410 -103 -6.81 1,375 1,449 1,355 167,843 233,004,319
송원산업 (004430) 11,260 -70 -.62 11,330 11,380 11,180 27,792 313,138,420
삼일씨엔에스 (004440) 4,035 5 .12 4,185 4,185 3,975 11,432 46,137,510
삼화왕관 (004450) 31,850 1050 3.41 30,800 32,050 30,800 4,410 138,633,575
세방전지 (004490) 66,700 1200 1.83 66,300 66,900 65,500 19,648 1,302,366,850
깨끗한나라 (004540) 2,630 115 4.57 2,500 2,660 2,455 519,053 1,346,312,248
깨끗한나라우 (004545) 14,510 340 2.4 14,320 15,080 14,320 4,782 70,910,080
현대비앤지스틸 (004560) 12,240 -90 -.73 12,480 12,480 12,090 62,906 768,449,370
삼천리 (004690) 88,600 200 .23 88,500 88,800 87,900 2,170 192,121,000
조광피혁 (004700) 51,000 -600 -1.16 51,600 53,000 50,900 3,554 183,773,850
한솔테크닉스 (004710) 4,150 80 1.97 4,070 4,190 4,045 96,104 396,981,540
팜젠사이언스 (004720) 4,055 -30 -.73 4,090 4,100 4,025 54,241 220,613,675
써니전자 (004770) 2,360 65 2.83 2,290 2,495 2,245 8,696,535 20,854,981,110
효성 (004800) 50,000 200 .4 50,100 50,100 49,350 3,889 193,579,425
덕성 (004830) 6,700 90 1.36 6,560 6,790 6,530 427,973 2,852,360,995
덕성우 (004835) 10,140 140 1.4 10,000 10,260 9,820 18,019 180,065,875
DRB동일 (004840) 4,490 280 6.65 4,205 4,855 4,170 434,413 1,987,590,726
티웨이홀딩스 (004870) 657 -3 -.45 667 667 654 149,828 98,437,130
동일산업 (004890) 41,250 -150 -.36 41,400 41,400 40,800 1,603 65,712,500
조광페인트 (004910) 5,670 80 1.43 5,640 5,680 5,530 18,138 101,387,480
씨아이테크 (004920) 1,462 337 29.96 1,125 1,462 1,109 2,789,396 3,977,875,762
한신공영 (004960) 7,000 320 4.79 6,680 7,020 6,650 62,818 430,700,345
신라교역 (004970) 8,980 10 .11 8,900 9,030 8,900 6,608 59,369,370
성신양회 (004980) 9,260 1640 21.52 7,870 9,480 7,850 5,053,296 45,131,927,975
성신양회우 (004985) 14,700 3390 29.97 12,110 14,700 12,100 273,517 3,971,502,010
롯데지주 (004990) 21,150 200 .95 20,950 21,250 20,900 33,727 711,403,975
롯데지주우 (00499K) 24,850 0 0 24,750 24,950 24,500 257 6,364,300
휴스틸 (005010) 5,130 -140 -2.66 5,270 5,270 5,060 749,999 3,842,168,525
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 38,900 0 0 39,200 39,300 38,300 93,824 3,629,488,150
SGC에너지 (005090) 22,750 350 1.56 22,450 22,800 22,350 21,366 483,369,200
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 95,700 -500 -.52 96,300 96,800 94,800 34,214 3,276,132,400
녹십자홀딩스 (005250) 13,370 -10 -.07 13,370 13,470 13,130 39,975 533,124,075
녹십자홀딩스2우 (005257) 20,800 -600 -2.8 21,400 21,400 20,800 396 8,313,050
롯데칠성 (005300) 107,300 100 .09 106,500 107,300 106,200 7,428 792,784,850
롯데칠성우 (005305) 61,800 -200 -.32 61,700 62,300 61,700 1,233 76,397,000
온타이드 (005320) 440 -1 -.23 441 447 434 100,239 44,240,757
모나미 (005360) 2,040 10 .49 2,030 2,040 2,005 35,859 72,404,355
현대차 (005380) 187,200 5500 3.03 182,800 188,300 181,200 664,774 123,095,736,700
현대차우 (005385) 142,900 3800 2.73 140,000 143,200 139,400 52,409 7,421,424,200
현대차2우B (005387) 143,500 3700 2.65 140,300 143,800 139,800 93,680 13,343,246,200
현대차3우B (005389) 142,800 3500 2.51 139,800 143,100 139,200 7,767 1,100,060,250
신성통상 (005390) 2,060 -40 -1.9 2,090 2,090 2,035 212,109 435,120,042
코스모화학 (005420) 14,720 100 .68 14,660 14,850 14,550 55,028 808,576,610
한국공항 (005430) 46,250 50 .11 46,250 46,600 46,100 1,512 70,008,650
현대지에프홀딩스 (005440) 5,190 -10 -.19 5,190 5,230 5,140 29,098 151,192,505
POSCO홀딩스 (005490) 253,000 -1000 -.39 254,000 255,000 250,500 135,988 34,344,456,000
삼진제약 (005500) 17,630 50 .28 17,580 17,640 17,510 4,803 84,533,190
SPC삼립 (005610) 63,200 -100 -.16 63,200 63,200 62,000 18,908 1,186,230,700
삼영전자 (005680) 10,250 0 0 10,250 10,270 10,140 1,904 19,457,020
파미셀 (005690) 9,710 270 2.86 9,530 9,950 9,360 702,245 6,840,647,585
넥센 (005720) 4,560 45 1 4,485 4,570 4,485 31,776 144,337,409
넥센우 (005725) 3,300 50 1.54 3,325 3,325 3,165 810 2,692,030
크라운해태홀딩스 (005740) 5,780 90 1.58 5,690 5,800 5,670 13,136 75,472,135
크라운해태홀딩스우 (005745) 10,050 -950 -8.64 10,550 11,450 10,050 54,937 579,122,750
대림바스 (005750) 4,070 10 .25 4,065 4,070 4,020 10,332 41,981,205
신영와코루 (005800) 10,250 80 .79 10,240 10,270 10,100 2,374 24,149,240
풍산홀딩스 (005810) 27,150 -200 -.73 27,350 27,550 27,100 35,406 965,647,425
원림 (005820) 13,960 100 .72 13,860 14,070 13,850 2,695 37,587,070
DB손해보험 (005830) 85,200 700 .83 84,500 86,000 84,300 71,386 6,081,459,150
에스엘 (005850) 31,700 1100 3.59 30,800 32,000 30,300 153,209 4,799,115,000
휴니드 (005870) 8,470 -20 -.24 8,600 8,650 8,400 329,748 2,799,528,630
대한해운 (005880) 1,560 12 .78 1,621 1,628 1,541 2,409,740 3,800,460,902
삼성전자 (005930) 55,300 200 .36 55,300 55,600 54,900 5,848,342 323,289,923,300
삼성전자우 (005935) 45,700 100 .22 45,600 45,750 45,300 477,814 21,791,590,075
NH투자증권 (005940) 13,380 220 1.67 13,150 13,440 13,120 272,269 3,639,783,500
NH투자증권우 (005945) 12,870 200 1.58 12,730 13,010 12,670 70,707 910,871,475
이수화학 (005950) 5,580 10 .18 5,590 5,610 5,490 19,684 109,264,670
동부건설 (005960) 3,655 40 1.11 3,615 3,655 3,600 16,609 60,300,720
동부건설우 (005965) 19,190 50 .26 19,140 19,190 19,040 242 4,624,280
동원산업 (006040) 42,100 -600 -1.41 42,250 42,600 40,100 69,335 2,913,333,925
화승인더 (006060) 4,755 -15 -.31 4,730 4,770 4,685 62,185 293,135,102
사조오양 (006090) 8,430 0 0 8,380 8,470 8,330 6,365 53,401,535
삼아알미늄 (006110) 23,950 250 1.05 23,700 24,050 23,300 15,712 372,378,250
SK디스커버리 (006120) 40,800 400 .99 40,400 40,800 38,300 167,005 6,462,178,600
SK디스커버리우 (006125) 33,550 250 .75 33,300 33,600 33,200 1,554 51,994,075
한국전자홀딩스 (006200) 666 -1 -.15 667 674 659 18,220 12,165,885
제주은행 (006220) 11,100 2470 28.62 8,970 11,210 8,110 11,272,688 113,938,894,895
LS (006260) 122,200 -2800 -2.24 125,400 125,400 119,900 209,934 25,610,380,550
녹십자 (006280) 119,600 200 .17 120,500 120,700 118,700 15,250 1,823,211,500
대원전선 (006340) 2,720 0 0 2,765 2,765 2,680 857,040 2,326,165,099
대원전선우 (006345) 3,650 -5 -.14 3,650 3,650 3,590 27,407 99,179,820
GS건설 (006360) 16,650 210 1.28 16,450 16,760 16,450 149,403 2,485,300,475
대구백화점 (006370) 8,000 -230 -2.79 8,240 8,240 7,930 20,062 160,668,965
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,800 350 2.27 15,310 15,800 15,260 34,969 544,756,265
삼성SDI (006400) 180,000 -900 -.5 182,100 182,100 178,500 146,661 26,335,851,050
삼성SDI우 (006405) 100,600 -800 -.79 102,000 102,800 100,100 7,456 751,192,300
인스코비 (006490) 1,620 201 14.16 1,404 1,790 1,373 3,648,826 5,882,964,806
대림통상 (006570) 2,400 20 .84 2,380 2,430 2,375 3,045 7,311,245
대한유화 (006650) 86,400 300 .35 86,200 87,100 85,400 13,417 1,155,365,000
삼성공조 (006660) 14,800 -40 -.27 14,860 14,860 14,600 108,104 1,592,129,935
영풍제지 (006740) 946 5 .53 943 947 938 74,518 70,346,239
미래에셋증권 (006800) 9,400 40 .43 9,330 9,490 9,310 171,332 1,615,473,160
미래에셋증권우 (006805) 4,550 70 1.56 4,520 4,550 4,490 7,708 34,803,584
미래에셋증권2우B (00680K) 4,160 45 1.09 4,155 4,170 4,115 83,706 347,296,786
AK홀딩스 (006840) 10,000 -190 -1.86 10,220 10,290 10,000 4,878 49,242,150
신송홀딩스 (006880) 7,240 0 0 7,200 7,290 7,130 134,266 967,888,185
태경케미컬 (006890) 11,820 0 0 11,820 11,850 11,640 26,243 307,773,600
우성 (006980) 15,940 260 1.66 15,680 15,990 15,590 2,437 38,423,745
GS리테일 (007070) 14,090 -120 -.84 14,220 14,220 14,060 97,934 1,381,616,260
일신석재 (007110) 2,375 120 5.32 2,250 2,410 2,215 9,981,339 23,476,636,926
미래아이앤지 (007120) 1,033 79 8.28 963 1,042 954 287,911 288,022,569
사조산업 (007160) 34,250 200 .59 34,050 34,300 33,700 2,456 83,448,250
벽산 (007210) 2,335 65 2.86 2,270 2,345 2,255 253,892 586,776,204
한국특강 (007280) 1,875 -12 -.64 1,887 1,895 1,870 106,307 199,391,240
오뚜기 (007310) 404,500 2000 .5 402,500 407,000 401,000 1,820 735,191,750
DN오토모티브 (007340) 23,300 400 1.75 23,450 23,900 22,800 96,931 2,271,669,075
에이프로젠 (007460) 743 -22 -2.88 788 790 732 2,134,381 1,593,155,931
샘표 (007540) 41,800 -1000 -2.34 42,800 42,800 41,600 8,842 370,798,825
일양약품 (007570) 11,220 850 8.2 10,400 13,400 10,330 1,028,283 12,558,609,525
일양약품우 (007575) 11,400 910 8.67 10,430 13,000 10,430 3,753 44,322,220
동방아그로 (007590) 6,100 10 .16 6,060 6,120 6,060 5,287 32,221,260
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 33,150 250 .76 33,350 33,350 32,150 626,837 20,608,457,175
국도화학 (007690) 31,550 1800 6.05 29,750 32,700 29,550 23,862 738,431,100
F&F홀딩스 (007700) 11,810 30 .25 11,770 11,990 11,600 2,600 30,787,800
코리아써키트 (007810) 10,020 0 0 10,080 10,170 9,830 28,558 283,141,180
코리아써우 (007815) 5,900 40 .68 5,810 5,940 5,810 121 715,570
코리아써키트2우B (00781K) 5,400 0 0 5,400 5,400 5,310 3,139 16,703,960
서연 (007860) 7,090 60 .85 7,010 7,110 6,950 56,310 397,103,905
TP (007980) 1,385 24 1.76 1,361 1,390 1,346 131,551 180,108,331
사조동아원 (008040) 1,081 -6 -.55 1,093 1,095 1,074 359,169 388,211,709
대덕 (008060) 7,830 110 1.42 7,720 7,870 7,720 131,227 1,025,557,745
대덕1우 (00806K) 7,930 40 .51 7,890 7,950 7,710 2,230 17,580,930
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,800 50 .87 5,780 5,860 5,750 55,881 324,445,760
NI스틸 (008260) 3,310 0 0 3,310 3,330 3,250 48,492 159,288,295
남선알미늄 (008350) 1,380 0 0 1,376 1,383 1,346 1,028,511 1,399,637,169
남선알미우 (008355) 15,150 -150 -.98 15,210 15,500 15,100 1,370 20,814,040
문배철강 (008420) 2,495 -5 -.2 2,480 2,510 2,440 163,230 403,029,093
서흥 (008490) 13,290 -370 -2.71 13,600 13,600 13,290 30,831 411,880,350
일정실업 (008500) 11,620 -80 -.68 11,620 11,660 11,320 1,726 19,896,780
윌비스 (008600) 847 69 8.87 778 892 736 6,843,180 5,726,196,895
아남전자 (008700) 1,433 18 1.27 1,405 1,437 1,393 241,709 341,321,917
율촌화학 (008730) 28,600 600 2.14 28,450 29,300 28,000 54,249 1,534,487,625
호텔신라 (008770) 38,600 450 1.18 38,350 38,700 38,000 51,560 1,975,103,875
호텔신라우 (008775) 30,750 50 .16 30,900 31,450 30,400 5,870 181,019,600
금비 (008870) 54,700 700 1.3 54,000 56,600 53,500 1,548 83,739,500
한미사이언스 (008930) 28,100 150 .54 27,850 28,300 27,800 31,571 886,561,650
동양철관 (008970) 1,626 -169 -9.42 1,741 1,787 1,624 43,899,663 74,009,506,482
KCTC (009070) 3,940 25 .64 3,960 4,000 3,870 118,255 466,265,802
경인전자 (009140) 19,350 0 0 19,360 19,500 19,180 873 16,860,330
삼성전기 (009150) 121,000 200 .17 121,500 121,900 120,400 149,144 18,041,142,100
삼성전기우 (009155) 55,300 700 1.28 54,700 55,400 54,400 9,384 515,557,950
SIMPAC (009160) 3,895 30 .78 3,835 3,895 3,835 39,040 151,406,717
한솔로지스틱스 (009180) 2,170 15 .7 2,160 2,175 2,140 36,974 79,822,461
대양금속 (009190) 1,605 -35 -2.13 1,627 1,634 1,578 333,448 534,419,593
무림페이퍼 (009200) 2,095 30 1.45 2,065 2,100 2,055 123,021 255,723,093
한샘 (009240) 39,050 550 1.43 38,300 39,400 38,100 11,224 437,334,850
신원 (009270) 1,572 47 3.08 1,530 1,589 1,517 1,338,980 2,080,631,824
광동제약 (009290) 5,370 10 .19 5,400 5,400 5,320 4,789 25,690,885
참엔지니어링 (009310) 283 0 0 0 0 0 0 0
아진전자부품 (009320) 1,010 0 0 1,010 1,010 1,000 47,411 47,834,383
태영건설 (009410) 2,500 -30 -1.19 2,530 2,530 2,460 110,862 275,321,171
태영건설우 (009415) 4,700 -340 -6.75 4,880 4,880 4,650 21,404 101,173,370
한올바이오파마 (009420) 27,250 -250 -.91 27,500 27,650 27,100 138,761 3,787,139,250
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 70,000 400 .57 70,200 70,700 69,400 18,959 1,327,129,500
한창제지 (009460) 823 35 4.44 783 825 771 598,957 485,318,275
삼화전기 (009470) 28,200 150 .53 28,550 28,550 27,600 27,588 769,096,950
HD한국조선해양 (009540) 226,000 -4000 -1.74 232,000 233,000 223,000 121,058 27,500,647,000
무림P&P (009580) 3,020 55 1.85 2,955 3,020 2,930 114,433 341,535,075
모토닉 (009680) 9,360 20 .21 9,340 9,400 9,280 28,274 264,354,285
삼정펄프 (009770) 26,100 50 .19 26,100 26,100 25,850 115 2,993,650
플레이그램 (009810) 309 -4 -1.28 310 314 305 150,301 46,344,952
한화솔루션 (009830) 22,250 150 .68 22,100 22,350 21,700 1,480,575 32,648,111,050
한화솔루션우 (009835) 19,620 -160 -.81 19,780 19,980 19,250 33,907 662,215,400
명신산업 (009900) 7,790 90 1.17 7,760 7,790 7,650 46,462 359,213,705
영원무역홀딩스 (009970) 91,200 800 .88 89,300 92,000 89,300 5,565 508,708,450
한국내화 (010040) 2,320 -5 -.22 2,335 2,335 2,300 14,893 34,502,420
OCI홀딩스 (010060) 66,100 -2600 -3.78 67,600 68,300 64,900 179,414 11,826,432,250
한국무브넥스 (010100) 4,050 0 0 4,055 4,085 3,970 158,634 636,430,317
LS ELECTRIC (010120) 179,400 -2300 -1.27 185,600 186,300 178,100 253,016 45,741,465,850
고려아연 (010130) 679,000 -11000 -1.59 688,000 690,000 677,000 9,254 6,294,859,000
삼성중공업 (010140) 14,520 -380 -2.55 15,010 15,150 14,370 7,886,520 115,306,261,750
우진아이엔에스 (010400) 2,585 15 .58 2,570 2,740 2,570 11,087 28,835,990
한솔PNS (010420) 1,890 0 0 1,890 1,891 1,889 62,936 118,925,726
에스엠벡셀 (010580) 1,154 -17 -1.45 1,176 1,176 1,147 62,886 72,692,273
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 134,200 -800 -.59 137,600 137,900 130,800 290,761 38,905,272,000
진양폴리 (010640) 4,155 40 .97 4,115 4,180 4,070 205,736 849,974,007
화천기계 (010660) 4,345 -50 -1.14 4,380 4,400 4,125 576,929 2,468,297,309
화신 (010690) 7,750 110 1.44 7,640 7,770 7,470 144,564 1,103,466,420
평화홀딩스 (010770) 9,910 -40 -.4 9,840 10,750 9,140 2,703,224 26,779,090,615
아이에스동서 (010780) 17,570 190 1.09 17,590 17,590 17,220 25,374 443,126,400
퍼스텍 (010820) 3,635 25 .69 3,610 3,665 3,550 456,324 1,650,080,431
S-Oil (010950) 52,300 900 1.75 52,200 52,400 51,400 76,432 3,973,479,350
S-Oil우 (010955) 34,850 400 1.16 35,200 35,200 34,450 2,173 75,392,075
삼호개발 (010960) 3,040 10 .33 3,030 3,090 3,015 29,509 89,781,450
진원생명과학 (011000) 2,040 0 0 2,065 2,065 2,020 124,625 255,075,315
LG이노텍 (011070) 139,000 1200 .87 139,300 140,500 138,100 55,356 7,696,102,750
에넥스 (011090) 897 62 7.43 835 906 810 1,166,861 1,009,589,798
CJ씨푸드 (011150) 3,225 -70 -2.12 3,300 3,300 3,195 487,272 1,575,130,495
CJ씨푸드1우 (011155) 19,800 -400 -1.98 20,050 21,200 19,770 9,177 185,831,660
롯데케미칼 (011170) 60,400 1100 1.85 59,700 60,700 59,400 44,980 2,704,351,150
HMM (011200) 19,350 80 .42 20,850 20,850 19,320 4,330,697 86,455,724,630
현대위아 (011210) 42,850 850 2.02 42,050 43,150 41,800 67,442 2,878,926,025
삼화전자 (011230) 4,340 -50 -1.14 4,385 4,500 4,190 181,757 784,232,986
태림포장 (011280) 2,145 15 .7 2,110 2,150 2,095 96,171 204,820,534
성안머티리얼스 (011300) 517 -4 -.77 525 531 502 227,143 117,678,778
유니켐 (011330) 1,728 0 0 1,728 1,762 1,700 494,613 856,865,636
부산산업 (011390) 93,500 10000 11.98 83,200 93,500 82,500 59,679 5,298,913,300
갤럭시아에스엠 (011420) 2,910 335 13.01 2,565 3,040 2,555 41,183,932 116,616,250,673
한농화성 (011500) 15,090 90 .6 15,140 15,210 14,700 48,580 724,924,970
와이투솔루션 (011690) 2,395 60 2.57 2,380 2,410 2,300 123,919 291,576,166
한신기계 (011700) 2,915 110 3.92 2,870 2,920 2,835 145,192 419,483,447
현대코퍼레이션 (011760) 21,250 150 .71 21,300 21,400 20,950 15,206 321,928,900
금호석유화학 (011780) 115,700 2500 2.21 115,500 117,900 114,300 44,488 5,156,401,900
금호석유화학우 (011785) 52,500 100 .19 52,800 53,000 52,300 2,247 118,188,400
SKC (011790) 98,300 400 .41 98,000 98,600 96,900 86,438 8,448,847,550
STX (011810) 3,540 50 1.43 3,535 3,555 3,450 27,089 95,018,342
신성이엔지 (011930) 1,311 -28 -2.09 1,341 1,348 1,296 2,500,132 3,281,322,663
DB (012030) 1,235 0 0 1,235 1,235 1,221 84,425 103,511,306
영흥 (012160) 397 5 1.28 390 403 388 92,423 36,655,352
아센디오 (012170) 4,300 -230 -5.08 4,495 4,510 4,300 95,404 417,103,600
계양전기 (012200) 1,453 3 .21 1,451 1,459 1,442 17,162 24,888,701
계양전기우 (012205) 3,840 380 10.98 3,470 3,930 3,470 8,921 34,100,355
영화금속 (012280) 890 11 1.25 879 900 870 218,698 193,481,019
경동인베스트 (012320) 57,200 500 .88 56,900 57,800 56,300 3,434 195,618,000
현대모비스 (012330) 243,500 5000 2.1 239,000 245,500 237,500 98,734 23,974,308,750
한화에어로스페이스 (012450) 828,000 12000 1.47 814,000 862,000 808,000 351,310 295,214,147,000
더존비즈온 (012510) 62,900 -2000 -3.08 65,400 68,000 60,700 631,715 40,443,209,850
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,225 -35 -1.07 3,260 3,280 3,220 51,613 167,151,969
HDC (012630) 18,190 350 1.96 17,670 18,310 17,600 158,749 2,878,787,900
모나리자 (012690) 2,990 60 2.05 2,955 3,000 2,905 231,767 687,872,625
에스원 (012750) 63,900 700 1.11 62,500 64,200 62,400 22,555 1,438,653,800
대창 (012800) 1,334 7 .53 1,330 1,334 1,316 358,640 475,816,195
세우글로벌 (013000) 1,594 172 12.1 1,441 1,678 1,441 2,531,310 4,033,541,708
일성건설 (013360) 3,640 125 3.56 3,525 3,850 3,355 2,369,899 8,516,440,427
화승코퍼레이션 (013520) 1,714 15 .88 1,710 1,715 1,665 31,776 53,932,558
디와이 (013570) 3,840 85 2.26 3,760 3,845 3,750 53,667 203,905,512
계룡건설 (013580) 24,100 5550 29.92 19,370 24,100 19,200 1,474,571 32,719,357,010
까뮤이앤씨 (013700) 1,254 48 3.98 1,205 1,260 1,199 272,778 337,616,242
지엠비코리아 (013870) 3,915 -20 -.51 3,940 3,945 3,870 20,971 81,909,578
지누스 (013890) 17,910 70 .39 17,800 18,040 17,600 32,749 583,469,970
한익스프레스 (014130) 3,550 45 1.28 3,520 3,555 3,480 13,841 48,917,220
대영포장 (014160) 1,690 0 0 1,658 1,690 1,580 7,923,448 12,980,235,069
금강공업 (014280) 4,680 10 .21 4,675 4,760 4,560 536,109 2,508,371,351
금강공업우 (014285) 7,090 50 .71 7,230 7,230 7,000 2,226 15,937,910
영보화학 (014440) 4,995 255 5.38 4,835 5,180 4,645 1,253,300 6,201,658,037
극동유화 (014530) 3,420 25 .74 3,400 3,440 3,385 83,363 284,196,941
태경비케이 (014580) 4,720 20 .43 4,690 4,720 4,640 67,741 317,556,049
한솔케미칼 (014680) 111,000 200 .18 111,000 111,400 109,100 17,012 1,878,416,400
사조씨푸드 (014710) 6,040 -10 -.17 6,040 6,140 5,900 343,748 2,068,765,930
HL D&I (014790) 2,360 65 2.83 2,295 2,385 2,290 56,391 133,025,896
동원시스템즈 (014820) 33,150 -200 -.6 33,050 33,300 32,750 6,071 200,922,875
동원시스템즈우 (014825) 17,580 -510 -2.82 18,200 18,200 17,580 751 13,395,360
유니드 (014830) 79,800 200 .25 79,600 80,000 78,100 25,040 1,981,075,600
성문전자 (014910) 1,123 8 .72 1,147 1,147 1,105 55,409 61,826,264
성문전자우 (014915) 4,580 -215 -4.48 4,900 4,900 4,520 3,792 17,538,500
인디에프 (014990) 1,000 35 3.63 952 1,023 940 1,113,471 1,109,380,170
이스타코 (015020) 1,718 67 4.06 1,651 1,795 1,561 2,337,674 3,901,490,730
대창단조 (015230) 4,980 85 1.74 4,895 4,990 4,875 35,806 177,118,515
에이엔피 (015260) 476 8 1.71 472 483 468 82,363 39,216,348
INVENI (015360) 48,500 250 .52 48,000 48,550 48,000 2,559 123,701,050
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 24,300 200 .83 24,100 24,350 23,800 1,072,781 25,907,046,400
일진홀딩스 (015860) 3,685 30 .82 3,655 3,685 3,645 29,417 107,935,819
태경산업 (015890) 4,820 25 .52 4,800 4,820 4,770 12,161 58,282,461
대현 (016090) 2,025 50 2.53 1,975 2,035 1,975 69,439 139,401,828
삼성증권 (016360) 44,900 350 .79 44,650 45,100 44,450 93,674 4,202,664,450
KG스틸 (016380) 5,640 50 .89 5,590 5,740 5,500 92,111 519,503,590
한세예스24홀딩스 (016450) 3,740 -10 -.27 3,775 3,775 3,655 39,924 148,064,860
환인제약 (016580) 11,400 50 .44 11,400 11,410 11,320 2,994 34,061,160
신대양제지 (016590) 7,650 20 .26 7,740 7,750 7,490 18,084 136,884,205
DB증권 (016610) 5,840 40 .69 5,800 5,850 5,770 64,471 374,955,665
대성홀딩스 (016710) 7,050 -20 -.28 7,140 7,140 6,980 27,516 193,459,035
두올 (016740) 3,150 -20 -.63 3,130 3,190 3,115 47,404 148,987,618
퍼시스 (016800) 42,850 0 0 42,400 42,950 42,400 174 7,434,000
웅진 (016880) 1,055 5 .48 1,050 1,055 1,036 328,899 345,476,837
광명전기 (017040) 1,401 16 1.16 1,370 1,407 1,360 147,417 205,375,795
명문제약 (017180) 1,607 12 .75 1,603 1,609 1,585 33,539 53,743,378
우신시스템 (017370) 6,100 -80 -1.29 6,200 6,200 5,950 44,516 269,075,005
서울가스 (017390) 49,500 0 0 49,600 49,650 49,300 1,625 80,362,425
수산중공업 (017550) 1,839 30 1.66 1,810 1,851 1,810 97,946 179,694,090
SK텔레콤 (017670) 57,700 -200 -.35 58,000 58,200 57,600 225,417 13,064,411,400
현대엘리베이 (017800) 69,400 0 0 69,900 69,900 68,600 166,434 11,504,158,350
풀무원 (017810) 15,710 -340 -2.12 16,020 16,020 15,500 174,215 2,723,450,655
DS단석 (017860) 24,500 1450 6.29 23,250 25,100 23,250 629,137 15,364,886,900
광전자 (017900) 1,790 4 .22 1,786 1,809 1,772 34,863 62,530,308
E1 (017940) 60,000 700 1.18 59,700 60,200 59,100 3,747 224,389,900
한국카본 (017960) 18,880 -120 -.63 18,920 18,920 18,370 442,825 8,261,432,770
애경산업 (018250) 13,900 -300 -2.11 14,390 14,550 13,790 96,177 1,349,465,795
삼성에스디에스 (018260) 116,400 200 .17 115,900 116,700 115,400 41,471 4,813,778,800
조일알미늄 (018470) 1,458 -8 -.55 1,467 1,473 1,447 104,404 151,980,798
동원금속 (018500) 1,619 12 .75 1,630 1,664 1,590 826,308 1,343,439,436
SK가스 (018670) 239,500 500 .21 239,000 243,000 236,500 6,783 1,624,301,000
한온시스템 (018880) 3,425 40 1.18 3,390 3,445 3,365 228,759 782,328,131
신풍제약 (019170) 7,570 20 .26 7,560 7,610 7,500 51,822 391,009,600
신풍제약우 (019175) 12,250 -120 -.97 12,690 12,690 12,230 3,218 39,527,130
티에이치엔 (019180) 2,915 50 1.75 2,875 2,920 2,860 95,954 277,378,670
세아특수강 (019440) 13,310 50 .38 13,260 13,340 13,200 3,869 51,391,100
엑시큐어하이트론 (019490) 619 -13 -2.06 616 639 612 874,386 541,669,182
대교 (019680) 2,205 0 0 2,205 2,265 2,130 84,495 186,416,393
대교우B (019685) 1,324 6 .46 1,320 1,327 1,302 70,708 92,876,253
한섬 (020000) 14,950 110 .74 14,840 14,960 14,820 12,489 185,960,425
키다리스튜디오 (020120) 3,770 -205 -5.16 4,485 4,570 3,735 4,276,899 17,965,374,008
롯데에너지머티리얼즈 (020150) 22,150 0 0 22,250 22,400 21,800 33,129 730,118,675
아시아나항공 (020560) 9,580 -40 -.42 9,700 9,700 9,570 63,958 613,237,260
일진디스플 (020760) 788 12 1.55 799 799 774 15,197 11,925,854
서원 (021050) 1,222 -2 -.16 1,225 1,228 1,154 117,463 142,760,847
코웨이 (021240) 76,600 -1300 -1.67 77,500 78,300 75,700 59,609 4,570,046,100
세원정공 (021820) 8,040 80 1.01 7,960 8,120 7,870 13,020 103,792,040
포스코DX (022100) 24,300 350 1.46 24,150 24,450 23,700 267,997 6,445,825,350
삼원강재 (023000) 2,370 35 1.5 2,335 2,370 2,320 16,024 37,553,238
MH에탄올 (023150) 5,190 60 1.17 5,210 5,340 5,090 8,587 44,822,250
한국종합기술 (023350) 6,300 400 6.78 5,900 6,430 5,820 483,341 3,002,079,825
동남합성 (023450) 33,750 -50 -.15 33,750 33,750 33,400 854 28,774,300
롯데쇼핑 (023530) 64,800 2400 3.85 62,200 65,000 62,200 52,425 3,375,684,350
다우기술 (023590) 20,350 100 .49 20,300 20,450 20,200 19,484 396,883,350
인지컨트롤스 (023800) 5,820 30 .52 5,820 5,820 5,700 29,535 170,293,395
인팩 (023810) 5,660 70 1.25 5,530 5,690 5,500 22,706 126,892,190
에쓰씨엔지니어링 (023960) 1,464 134 10.08 1,330 1,529 1,330 974,298 1,414,654,861
WISCOM (024070) 1,996 19 .96 1,982 1,996 1,948 15,829 31,383,024
디씨엠 (024090) 12,380 0 0 12,390 12,440 12,320 966 11,941,480
기업은행 (024110) 14,580 140 .97 14,460 14,610 14,410 433,362 6,305,214,345
콜마홀딩스 (024720) 9,340 -140 -1.48 9,540 9,630 9,330 113,692 1,069,674,635
대원화성 (024890) 901 -1 -.11 903 911 900 21,133 19,074,951
디와이덕양 (024900) 2,850 40 1.42 2,810 2,850 2,800 45,079 127,593,469
KPX케미칼 (025000) 43,700 150 .34 43,600 43,850 43,400 3,148 137,539,500
SJM홀딩스 (025530) 3,140 5 .16 3,150 3,175 3,135 6,569 20,656,905
한국단자 (025540) 62,700 2000 3.29 62,000 62,900 61,400 16,148 1,005,805,750
미래산업 (025560) 641 -12 -1.84 655 656 622 2,052,776 1,299,589,555
제이준코스메틱 (025620) 5,730 430 8.11 5,300 6,150 5,280 126,551 715,734,395
한솔홈데코 (025750) 862 7 .82 850 866 829 1,221,487 1,036,461,276
이구산업 (025820) 4,365 40 .92 4,340 4,375 4,235 211,356 912,856,544
남해화학 (025860) 6,570 80 1.23 6,530 6,600 6,460 59,381 388,514,310
한국주강 (025890) 1,864 22 1.19 1,859 1,866 1,842 10,001 18,578,251
스틱인베스트먼트 (026890) 10,420 180 1.76 10,270 10,830 10,160 124,208 1,298,710,335
부국철강 (026940) 2,525 5 .2 2,530 2,550 2,485 88,984 224,117,147
동서 (026960) 25,700 550 2.19 25,000 25,700 24,950 93,791 2,386,663,375
BGF (027410) 3,455 5 .14 3,450 3,465 3,415 40,024 137,581,477
마니커 (027740) 869 8 .93 861 872 861 60,326 52,356,967
한국제지 (027970) 830 5 .61 825 831 822 29,772 24,533,020
삼성E&A (028050) 19,300 280 1.47 19,030 19,340 19,010 411,276 7,908,500,560
동아지질 (028100) 14,370 110 .77 14,320 14,500 13,900 36,793 526,715,480
삼성물산 (028260) 114,400 600 .53 114,200 114,700 113,300 69,710 7,950,436,150
삼성물산우B (02826K) 86,500 300 .35 86,100 87,000 86,100 1,674 144,590,300
팬오션 (028670) 3,345 65 1.98 3,445 3,465 3,320 1,478,766 4,990,311,840
케이씨 (029460) 17,970 30 .17 17,940 18,000 17,710 4,225 75,839,885
신도리코 (029530) 39,300 150 .38 39,150 39,500 38,700 1,403 54,945,850
삼성카드 (029780) 40,600 450 1.12 40,100 40,800 40,050 28,425 1,152,536,400
제일기획 (030000) 18,170 240 1.34 17,930 18,230 17,860 209,723 3,798,536,550
NICE평가정보 (030190) 11,950 10 .08 11,950 12,020 11,790 27,105 323,841,860
KT (030200) 49,200 150 .31 48,950 49,800 48,800 164,080 8,114,539,800
다올투자증권 (030210) 3,745 80 2.18 3,650 3,820 3,425 687,317 2,512,800,053
교보증권 (030610) 6,030 130 2.2 5,900 6,030 5,890 91,570 547,391,250
동원수산 (030720) 5,070 0 0 5,050 5,070 5,020 8,230 41,479,710
서울보증보험 (031210) 34,350 1400 4.25 33,150 34,500 32,750 458,831 15,649,672,025
신세계인터내셔날 (031430) 9,570 270 2.9 9,300 9,570 9,220 75,254 709,294,695
신세계푸드 (031440) 30,800 0 0 31,000 31,000 30,400 6,129 187,752,350
콤텍시스템 (031820) 644 -3 -.46 647 647 634 347,473 221,921,818
롯데관광개발 (032350) 9,600 -60 -.62 9,670 9,690 9,520 280,137 2,690,236,055
황금에스티 (032560) 5,200 30 .58 5,190 5,210 5,120 7,869 40,774,140
LG유플러스 (032640) 11,310 200 1.8 11,110 11,480 11,100 1,326,279 15,080,180,755
삼성생명 (032830) 79,600 200 .25 79,500 80,000 79,100 56,370 4,488,438,700
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,390 10 .09 11,400 11,400 11,180 18,801 211,864,605
체시스 (033250) 1,168 12 1.04 1,151 1,193 1,145 455,317 529,618,060
유나이티드제약 (033270) 19,630 -340 -1.7 19,970 19,970 19,480 20,113 393,604,830
SJG세종 (033530) 4,165 40 .97 4,130 4,165 4,095 13,948 57,704,991
KT&G (033780) 109,600 -400 -.36 109,500 110,700 109,200 101,635 11,145,264,950
무학 (033920) 7,200 160 2.27 7,080 7,230 7,000 118,769 848,751,375
두산에너빌리티 (034020) 25,950 1500 6.13 25,250 26,200 25,000 9,342,636 240,276,919,500
SBS (034120) 18,590 300 1.64 18,450 19,190 18,400 76,015 1,428,420,010
LG디스플레이 (034220) 8,160 100 1.24 8,080 8,190 8,000 298,725 2,424,879,205
파라다이스 (034230) 12,140 -40 -.33 12,200 12,320 12,080 301,656 3,681,139,080
NICE (034310) 10,800 -30 -.28 10,900 10,940 10,800 13,235 143,420,690
인천도시가스 (034590) 24,350 -100 -.41 24,450 24,500 24,300 6,867 167,036,975
SK (034730) 125,200 4600 3.81 121,000 126,500 120,700 92,631 11,539,838,950
SK우 (03473K) 115,000 3000 2.68 112,100 115,000 111,500 1,145 130,748,800
한국토지신탁 (034830) 1,003 2 .2 1,001 1,004 998 190,803 191,099,707
HS애드 (035000) 6,980 120 1.75 6,950 6,990 6,820 37,568 259,122,820
백산 (035150) 14,240 50 .35 14,070 14,240 14,000 41,893 590,823,240
강원랜드 (035250) 15,660 210 1.36 15,460 15,860 15,450 277,983 4,348,792,145
NAVER (035420) 187,500 3900 2.12 184,700 187,900 184,000 287,707 53,601,829,450
신세계 I&C (035510) 12,050 -50 -.41 12,070 12,090 11,890 32,247 386,439,730
카카오 (035720) 39,000 800 2.09 38,300 39,150 38,100 841,087 32,693,089,775
콘텐트리중앙 (036420) 8,440 140 1.69 8,450 8,640 8,230 69,602 586,827,810
한국가스공사 (036460) 36,400 100 .28 36,450 36,550 35,900 164,535 5,964,395,000
SNT홀딩스 (036530) 31,800 400 1.27 31,450 32,000 31,100 8,677 274,085,225
엔씨소프트 (036570) 138,500 -1300 -.93 139,900 139,900 137,200 81,460 11,247,910,800
팜스코 (036580) 2,055 55 2.75 2,000 2,075 1,995 35,332 71,717,555
YG PLUS (037270) 5,330 90 1.72 5,390 5,510 5,270 1,707,119 9,200,893,045
LG헬로비전 (037560) 2,310 5 .22 2,305 2,335 2,290 34,832 80,673,363
광주신세계 (037710) 27,300 400 1.49 27,000 27,350 26,900 15,801 429,044,425
하나투어 (039130) 50,200 200 .4 50,400 50,500 49,800 33,764 1,692,056,150
키움증권 (039490) 118,300 1500 1.28 116,500 119,400 116,300 47,436 5,587,688,100
HDC랩스 (039570) 8,460 20 .24 8,440 8,490 8,360 7,269 61,247,835
상신브레이크 (041650) 2,940 10 .34 2,910 2,945 2,905 23,407 68,687,143
한화오션 (042660) 78,400 500 .64 78,700 79,800 76,900 2,214,342 173,039,022,500
HD현대인프라코어 (042670) 8,000 10 .13 8,090 8,110 7,920 665,447 5,325,861,755
한미반도체 (042700) 73,200 5200 7.65 69,400 73,500 67,200 2,389,382 169,930,565,600
주연테크 (044380) 359 0 0 359 362 346 239,411 84,843,534
KSS해운 (044450) 9,050 60 .67 9,100 9,200 8,970 103,503 941,121,300
코스맥스비티아이 (044820) 10,680 40 .38 10,780 10,780 10,450 7,640 80,966,550
대우건설 (047040) 3,295 50 1.54 3,250 3,305 3,245 405,520 1,332,255,576
포스코인터내셔널 (047050) 51,400 -1300 -2.47 52,800 52,800 50,800 494,031 25,432,943,000
유니온머티리얼 (047400) 2,010 -45 -2.19 2,055 2,055 2,000 388,839 782,626,865
한국항공우주 (047810) 80,400 -1600 -1.95 82,800 82,800 80,000 639,382 51,674,812,950
동원F&B (049770) 36,800 -300 -.81 36,700 37,100 36,350 32,022 1,176,414,325
우진플라임 (049800) 2,120 -5 -.24 2,125 2,130 2,105 4,697 9,943,675
한전KPS (051600) 42,250 2400 6.02 40,250 42,400 40,100 284,693 11,887,120,400
진양화학 (051630) 2,285 0 0 2,295 2,320 2,240 763,360 1,737,490,782
LG생활건강 (051900) 310,500 -4500 -1.43 315,500 315,500 310,000 20,540 6,390,870,250
LG생활건강우 (051905) 115,200 300 .26 115,500 116,300 114,700 3,409 393,620,000
LG화학 (051910) 220,500 -500 -.23 222,000 222,500 218,000 121,724 26,776,423,500
LG화학우 (051915) 106,800 -600 -.56 107,600 108,000 105,800 181,663 19,399,447,400
한전기술 (052690) 62,500 5200 9.08 58,700 64,000 58,300 329,405 20,329,532,600
스카이라이프 (053210) 4,400 -10 -.23 4,420 4,420 4,400 5,409 23,855,148
한미글로벌 (053690) 15,990 490 3.16 15,610 16,010 15,480 34,553 546,175,030
테이팩스 (055490) 13,510 -50 -.37 13,570 13,600 13,430 7,439 100,413,230
신한지주 (055550) 47,650 500 1.06 47,150 47,800 47,100 952,557 45,285,920,725
현대홈쇼핑 (057050) 48,600 650 1.36 47,700 49,600 47,700 11,017 537,545,050
포스코스틸리온 (058430) 36,800 100 .27 36,750 37,100 36,050 16,723 610,216,050
세아홀딩스 (058650) 90,400 -400 -.44 90,900 91,700 90,000 450 40,654,600
다스코 (058730) 3,145 75 2.44 3,090 3,160 3,035 123,568 384,673,035
KTcs (058850) 2,740 25 .92 2,715 2,740 2,700 253,361 693,282,129
KTis (058860) 2,525 20 .8 2,495 2,535 2,495 118,743 298,991,412
HL홀딩스 (060980) 35,900 900 2.57 35,000 35,950 34,850 10,131 360,559,000
산일전기 (062040) 51,500 -400 -.77 52,600 52,600 50,700 180,051 9,279,505,800
종근당바이오 (063160) 23,200 -50 -.22 23,350 23,450 23,000 5,767 133,271,000
현대로템 (064350) 114,700 -200 -.17 115,800 118,400 114,000 1,266,426 146,909,379,350
LG씨엔에스 (064400) 52,000 1100 2.16 51,000 52,100 50,550 254,235 13,112,430,750
SNT모티브 (064960) 27,000 -600 -2.17 27,500 27,500 26,700 36,770 993,076,950
LG전자 (066570) 70,100 400 .57 69,800 70,200 69,400 174,771 12,210,805,650
LG전자우 (066575) 34,850 50 .14 34,800 34,900 34,500 14,457 500,984,350
엘앤에프 (066970) 60,300 -400 -.66 60,700 61,000 59,300 89,612 5,363,161,950
세이브존I&C (067830) 2,290 0 0 2,290 2,290 2,250 15,336 34,739,250
셀트리온 (068270) 157,400 -1800 -1.13 158,700 159,200 156,400 411,636 64,693,495,950
삼성출판사 (068290) 17,330 140 .81 17,020 17,420 16,970 46,371 797,659,115
TKG휴켐스 (069260) 15,720 100 .64 15,520 15,780 15,500 22,462 352,524,640
대호에이엘 (069460) 1,730 0 0 1,728 1,750 1,712 686,140 1,188,044,384
대웅제약 (069620) 131,500 1400 1.08 132,200 132,900 130,000 20,351 2,673,119,900
한세엠케이 (069640) 1,257 -4 -.32 1,249 1,265 1,232 30,323 37,834,359
DSR제강 (069730) 3,855 330 9.36 3,515 3,900 3,515 198,327 747,052,093
현대백화점 (069960) 57,700 1200 2.12 55,600 57,900 55,600 78,384 4,473,531,100
모나용평 (070960) 4,370 130 3.07 4,245 4,455 4,165 366,981 1,592,524,319
한국금융지주 (071050) 70,900 500 .71 70,400 71,600 70,300 68,375 4,850,041,350
한국금융지주우 (071055) 55,500 700 1.28 55,300 55,900 54,900 7,477 414,813,400
하이스틸 (071090) 4,830 -260 -5.11 4,950 5,020 4,755 2,861,530 13,880,359,402
지역난방공사 (071320) 50,400 800 1.61 50,300 51,300 49,700 21,996 1,114,854,850
롯데하이마트 (071840) 7,230 140 1.97 7,100 7,290 7,030 20,999 150,077,455
코아스 (071950) 9,300 30 .32 9,440 9,440 8,640 13,350 121,156,965
HD현대마린엔진 (071970) 33,950 -400 -1.16 34,650 34,800 33,150 496,130 16,761,561,225
유엔젤 (072130) 5,670 90 1.61 5,580 5,690 5,520 129,180 727,038,030
농심홀딩스 (072710) 65,400 -100 -.15 65,600 65,600 65,200 810 52,939,300
금호타이어 (073240) 4,420 -25 -.56 4,475 4,490 4,410 128,580 571,183,415
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,245 0 0 3,230 3,300 3,180 7,194 23,095,846
세진중공업 (075580) 8,480 -20 -.24 8,630 8,710 8,330 336,868 2,851,284,610
유니퀘스트 (077500) 5,680 80 1.43 5,580 5,720 5,500 83,068 463,181,915
STX엔진 (077970) 22,600 300 1.35 22,500 22,650 21,850 216,707 4,842,814,250
텔코웨어 (078000) 8,990 0 0 9,030 9,040 8,920 7,142 63,997,590
에이블씨엔씨 (078520) 6,810 90 1.34 6,720 6,850 6,710 31,996 217,251,630
GS (078930) 36,900 150 .41 36,800 36,950 36,650 50,793 1,869,836,875
GS우 (078935) 36,350 150 .41 36,300 36,350 36,150 2,693 97,706,150
CJ CGV (079160) 4,560 40 .88 4,540 4,580 4,500 69,883 317,173,654
현대리바트 (079430) 7,190 140 1.99 7,060 7,200 6,990 17,168 122,134,570
LIG넥스원 (079550) 287,500 -3500 -1.2 293,000 295,500 286,500 124,076 36,088,732,750
전진건설로봇 (079900) 45,300 2150 4.98 44,900 46,100 43,400 211,352 9,480,769,275
휴비스 (079980) 2,575 20 .78 2,565 2,575 2,515 23,571 60,115,137
일진다이아 (081000) 12,150 90 .75 12,000 12,210 11,950 9,887 119,814,500
미스토홀딩스 (081660) 35,550 -150 -.42 35,300 35,900 35,300 51,587 1,832,887,575
동양생명 (082640) 5,940 270 4.76 5,760 5,960 5,630 359,200 2,097,414,835
한화엔진 (082740) 25,150 -100 -.4 25,550 25,550 24,650 593,002 14,865,152,300
그린케미칼 (083420) 7,630 190 2.55 7,430 7,680 7,340 287,073 2,171,930,585
대한제강 (084010) 16,180 550 3.52 15,570 16,260 15,570 38,763 617,139,145
동양고속 (084670) 6,970 -70 -.99 7,040 7,080 6,970 664 4,652,100
이월드 (084680) 1,396 2 .14 1,386 1,428 1,386 387,758 545,331,432
대상홀딩스 (084690) 13,440 460 3.54 12,960 13,900 12,680 1,582,217 21,120,608,735
대상홀딩스우 (084695) 20,400 400 2 19,800 20,750 19,550 38,044 764,759,870
TBH글로벌 (084870) 1,128 16 1.44 1,120 1,139 1,101 71,050 78,788,037
엔케이 (085310) 853 7 .83 858 868 838 104,891 89,365,032
미래에셋생명 (085620) 5,020 50 1.01 5,000 5,030 4,920 21,476 107,177,535
현대글로비스 (086280) 118,300 6100 5.44 113,800 119,200 112,500 244,986 28,698,695,250
하나금융지주 (086790) 58,800 1100 1.91 57,700 59,000 57,600 301,918 17,707,402,550
이리츠코크렙 (088260) 4,500 40 .9 4,470 4,500 4,365 36,743 164,270,564
한화생명 (088350) 2,495 20 .81 2,470 2,500 2,460 321,729 798,828,347
진도 (088790) 1,930 -2 -.1 1,972 1,980 1,913 147,077 287,689,385
맥쿼리인프라 (088980) 11,200 60 .54 11,140 11,220 11,130 412,594 4,605,623,725
HDC현대EP (089470) 3,505 25 .72 3,530 3,530 3,475 5,992 21,022,570
제주항공 (089590) 6,580 130 2.02 6,480 6,680 6,440 111,309 728,615,815
롯데렌탈 (089860) 28,950 -50 -.17 28,700 29,100 28,500 30,425 875,907,300
평화산업 (090080) 1,549 -78 -4.79 1,542 1,591 1,464 11,843,403 18,024,897,316
노루페인트 (090350) 7,790 80 1.04 7,710 7,830 7,660 32,317 250,624,510
노루페인트우 (090355) 13,280 590 4.65 12,900 13,280 12,740 943 12,283,620
메타랩스 (090370) 1,448 36 2.55 1,428 1,474 1,379 50,207 71,425,583
아모레퍼시픽 (090430) 115,400 -300 -.26 116,800 117,400 114,200 159,918 18,434,567,950
아모레퍼시픽우 (090435) 35,450 -450 -1.25 35,950 36,050 35,100 10,903 387,283,850
비에이치 (090460) 12,400 0 0 12,520 12,520 12,270 145,644 1,802,634,660
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,070 15 .73 2,070 2,095 2,050 289,758 600,523,206
디아이씨 (092200) 4,740 -60 -1.25 4,755 4,800 4,655 333,097 1,567,051,030
KEC (092220) 718 -3 -.42 722 722 709 332,739 237,433,017
KPX홀딩스 (092230) 56,600 100 .18 56,700 56,900 56,300 2,202 124,692,500
기신정기 (092440) 2,390 55 2.36 2,335 2,410 2,305 69,218 163,886,637
동양피스톤 (092780) 4,700 185 4.1 4,530 4,800 4,475 79,589 373,731,858
넥스틸 (092790) 14,560 -510 -3.38 14,840 14,960 14,400 715,443 10,442,656,740
LF (093050) 14,470 150 1.05 14,320 14,540 14,220 41,204 592,900,980
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,765 15 .55 2,810 2,885 2,600 3,917,366 10,729,922,170
후성 (093370) 4,320 0 0 4,325 4,360 4,255 178,830 768,440,413
효성ITX (094280) 11,900 10 .08 11,860 11,950 11,830 5,593 66,483,820
맵스리얼티1 (094800) 4,200 -15 -.36 4,215 4,235 4,185 34,846 146,548,890
AJ네트웍스 (095570) 3,680 65 1.8 3,625 3,690 3,610 132,081 481,666,565
웅진씽크빅 (095720) 1,607 24 1.52 1,583 1,613 1,565 169,562 270,302,386
JW홀딩스 (096760) 3,010 5 .17 3,000 3,030 2,995 21,928 65,928,444
SK이노베이션 (096770) 93,600 0 0 94,200 94,200 93,000 203,280 18,986,726,450
SK이노베이션우 (096775) 65,000 -200 -.31 66,200 66,200 64,600 1,836 119,263,150
HJ중공업 (097230) 7,830 -10 -.13 7,980 8,040 7,580 1,153,031 8,939,075,835
엠씨넥스 (097520) 23,350 -250 -1.06 23,900 23,900 23,300 16,162 379,233,000
CJ제일제당 (097950) 239,000 -4500 -1.85 243,500 244,500 237,000 55,167 13,164,975,750
CJ제일제당 우 (097955) 132,200 0 0 132,200 132,850 131,600 2,559 337,899,200
SK오션플랜트 (100090) 13,780 -190 -1.36 14,000 14,050 13,690 49,390 682,799,390
비상교육 (100220) 5,680 110 1.97 5,570 5,960 5,460 464,184 2,653,491,410
진양홀딩스 (100250) 3,020 40 1.34 2,980 3,025 2,965 56,839 170,483,976
SNT에너지 (100840) 35,450 50 .14 35,500 36,500 34,950 125,668 4,487,649,150
인바이오젠 (101140) 6,970 80 1.16 6,990 7,060 6,770 17,564 121,828,040
해태제과식품 (101530) 6,940 -40 -.57 6,980 7,100 6,880 36,406 252,631,455
동성케미컬 (102260) 3,755 -5 -.13 3,760 3,775 3,745 36,135 135,912,298
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,200 0 0 11,210 11,310 11,060 6,688 74,424,535
풍산 (103140) 54,400 -300 -.55 55,200 55,200 54,200 84,622 4,617,103,000
일진전기 (103590) 24,800 -250 -1 25,800 25,800 24,400 355,610 8,867,570,275
한국철강 (104700) 8,270 90 1.1 8,180 8,270 7,900 30,922 252,586,275
KB금융 (105560) 82,400 2100 2.62 79,900 82,600 79,700 1,199,689 98,265,417,200
한세실업 (105630) 10,740 10 .09 10,730 10,790 10,650 23,994 257,459,190
우진 (105840) 7,750 490 6.75 7,400 7,910 7,310 375,033 2,884,772,475
미원홀딩스 (107590) 72,500 -200 -.28 72,800 72,800 72,500 283 20,525,600
LX세미콘 (108320) 50,500 750 1.51 50,200 50,500 49,650 10,299 516,174,050
LX하우시스 (108670) 28,750 100 .35 28,600 29,000 28,400 5,908 169,698,150
LX하우시스우 (108675) 18,120 70 .39 17,930 18,180 17,930 475 8,614,860
주성코퍼레이션 (109070) 921 -39 -4.06 953 977 890 2,245,184 2,082,286,661
호전실업 (111110) 8,040 80 1.01 7,960 8,150 7,960 12,622 101,274,820
동인기연 (111380) 16,000 1620 11.27 14,400 16,840 14,240 65,611 1,027,857,140
영원무역 (111770) 46,450 600 1.31 45,800 46,750 45,750 8,710 404,119,950
씨에스윈드 (112610) 35,500 -150 -.42 36,100 36,100 34,950 79,725 2,828,118,525
GKL (114090) 11,880 -20 -.17 11,950 12,010 11,880 114,628 1,366,503,420
대성에너지 (117580) 7,720 70 .92 7,600 7,740 7,600 8,871 68,097,960
메타케어 (118000) 327 -14 -4.11 340 340 322 2,650,633 867,296,131
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 96,900 0 0 97,400 97,400 95,900 799 77,169,800
코오롱인더 (120110) 29,850 50 .17 29,850 30,150 29,450 43,470 1,296,583,900
코오롱인더우 (120115) 18,870 140 .75 18,760 19,030 18,620 5,331 100,389,510
아이마켓코리아 (122900) 7,840 30 .38 7,820 7,850 7,800 31,211 244,285,595
한국화장품 (123690) 7,000 0 0 7,030 7,090 6,820 59,767 416,769,450
SJM (123700) 3,025 30 1 3,020 3,025 2,970 25,117 75,315,120
한국자산신탁 (123890) 2,295 95 4.32 2,200 2,295 2,180 223,678 504,426,427
현대퓨처넷 (126560) 2,835 85 3.09 2,750 2,860 2,715 113,900 318,238,354
수산인더스트리 (126720) 19,380 380 2 19,150 19,440 18,930 21,452 412,130,230
대성산업 (128820) 3,170 50 1.6 3,125 3,170 3,100 104,932 330,380,846
한미약품 (128940) 239,500 4000 1.7 238,000 240,000 235,500 32,685 7,787,355,500
인터지스 (129260) 2,985 15 .51 2,950 3,145 2,925 584,185 1,773,404,124
한전산업 (130660) 10,860 320 3.04 10,820 10,900 10,620 210,908 2,280,380,130
화인베스틸 (133820) 930 36 4.03 905 965 860 189,494 171,283,213
미원화학 (134380) 79,300 0 0 79,800 79,900 79,300 344 27,446,800
시디즈 (134790) 30,050 450 1.52 29,600 30,200 29,200 8,742 260,938,050
선진 (136490) 5,880 100 1.73 5,780 5,880 5,730 27,994 161,972,350
에스디바이오센서 (137310) 8,970 -10 -.11 8,910 9,020 8,870 54,180 484,537,725
메리츠금융지주 (138040) 114,500 1000 .88 113,300 114,800 112,700 151,866 17,331,188,000
코오롱ENP (138490) 5,720 20 .35 5,670 5,750 5,670 12,365 70,678,900
BNK금융지주 (138930) 10,150 140 1.4 10,030 10,210 9,950 699,213 7,086,230,885
iM금융지주 (139130) 9,460 140 1.5 9,300 9,500 9,300 345,258 3,265,496,255
이마트 (139480) 87,600 800 .92 87,000 88,500 86,400 94,206 8,264,172,150
아주스틸 (139990) 4,005 75 1.91 3,920 4,025 3,915 6,848 27,313,925
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,606 -51 -3.08 1,659 1,910 1,597 276,243 483,902,717
다이나믹디자인 (145210) 674 -5 -.74 680 725 666 153,807 104,291,013
케이탑리츠 (145270) 945 0 0 946 962 937 85,060 80,457,976
덴티움 (145720) 75,500 -1600 -2.08 76,800 76,900 74,900 30,492 2,306,320,450
삼양사 (145990) 45,950 550 1.21 45,400 46,000 45,300 6,124 280,073,250
삼양사우 (145995) 29,850 0 0 29,850 29,850 29,700 875 26,101,700
한국ANKOR유전 (152550) 267 0 0 269 269 265 654,357 174,453,332
DSR (155660) 4,150 270 6.96 3,915 4,175 3,915 199,650 820,961,385
애경케미칼 (161000) 6,860 70 1.03 6,890 6,890 6,720 79,376 539,981,505
한국타이어앤테크놀로지 (161390) 38,800 650 1.7 38,850 38,900 38,200 74,662 2,878,933,600
한국콜마 (161890) 73,500 100 .14 74,300 74,500 73,000 94,957 6,981,712,450
동일고무벨트 (163560) 7,040 140 2.03 6,920 7,100 6,840 44,678 312,487,030
동아에스티 (170900) 45,000 150 .33 45,200 45,200 44,300 14,626 653,333,500
JB금융지주 (175330) 17,430 140 .81 17,210 17,590 17,160 178,117 3,111,173,120
PI첨단소재 (178920) 15,710 -130 -.82 15,760 15,850 15,470 92,037 1,437,369,445
한진칼 (180640) 80,500 0 0 80,200 81,000 79,700 11,424 918,934,050
한진칼우 (18064K) 21,400 -50 -.23 21,650 21,850 21,200 685 14,607,850
NHN (181710) 21,100 -850 -3.87 21,800 21,800 21,050 96,696 2,057,554,100
아세아시멘트 (183190) 10,450 100 .97 10,200 10,490 10,200 70,385 732,430,430
종근당 (185750) 78,700 -200 -.25 79,000 79,200 78,400 9,478 746,424,700
더블유게임즈 (192080) 54,300 800 1.5 53,400 54,400 52,300 39,928 2,160,320,450
쿠쿠홀딩스 (192400) 24,250 150 .62 24,200 24,400 24,000 7,142 173,207,100
드림텍 (192650) 6,380 -50 -.78 6,400 6,440 6,260 61,286 388,094,280
코스맥스 (192820) 166,900 -3600 -2.11 172,000 172,400 164,600 88,353 14,669,407,900
제이에스코퍼레이션 (194370) 7,700 0 0 7,790 7,800 7,600 19,363 148,371,175
해성디에스 (195870) 24,000 -300 -1.23 24,050 24,050 23,650 33,796 805,527,550
서연이화 (200880) 11,450 210 1.87 11,260 11,480 11,150 69,555 787,104,370
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,950 100 .28 35,800 36,100 35,350 97,799 3,498,367,600
삼성바이오로직스 (207940) 1,049,000 -10000 -.94 1,061,000 1,062,000 1,046,000 28,589 30,107,561,000
디와이파워 (210540) 11,670 120 1.04 11,620 11,690 11,470 11,640 134,901,645
SK디앤디 (210980) 8,470 50 .59 8,480 8,480 8,290 26,040 219,118,190
한솔제지 (213500) 8,230 70 .86 8,190 8,260 8,160 29,321 240,663,630
이노션 (214320) 17,600 150 .86 17,470 17,670 17,380 36,683 644,790,320
금호에이치티 (214330) 613 -4 -.65 621 623 609 201,148 123,745,340
경보제약 (214390) 5,590 150 2.76 5,470 5,600 5,400 19,342 106,484,350
토니모리 (214420) 9,090 10 .11 9,210 9,210 8,980 275,767 2,507,122,705
잇츠한불 (226320) 11,970 -30 -.25 12,130 12,130 11,770 25,236 301,057,625
현대코퍼레이션홀딩스 (227840) 10,870 90 .83 10,780 10,880 10,770 8,898 96,226,160
LS에코에너지 (229640) 31,600 -550 -1.71 32,850 32,850 31,400 61,317 1,948,586,175
JW생명과학 (234080) 11,220 100 .9 11,190 11,250 11,080 13,456 150,496,970
두산밥캣 (241560) 44,800 -150 -.33 45,150 45,500 44,500 108,557 4,876,174,200
화승엔터프라이즈 (241590) 7,430 -20 -.27 7,450 7,510 7,300 225,037 1,661,755,740
에이플러스에셋 (244920) 4,360 15 .35 4,350 4,380 4,290 12,105 52,602,137
솔루엠 (248070) 17,010 90 .53 17,360 17,700 16,970 135,772 2,339,655,295
샘표식품 (248170) 26,900 -300 -1.1 26,950 27,150 26,500 21,584 578,903,200
일동제약 (249420) 11,330 120 1.07 11,320 11,470 11,140 46,079 521,301,865
넷마블 (251270) 44,000 400 .92 43,900 44,350 43,100 129,928 5,682,940,825
크래프톤 (259960) 386,000 2000 .52 383,000 388,000 379,500 71,267 27,483,578,750
크라운제과 (264900) 8,280 60 .73 8,260 8,280 8,170 17,307 142,292,670
크라운제과우 (26490K) 10,370 -320 -2.99 10,690 11,170 10,270 21,912 233,320,020
HD현대 (267250) 71,600 500 .7 71,300 72,000 70,900 58,122 4,144,020,550
HD현대일렉트릭 (267260) 330,500 5500 1.69 331,000 334,500 323,500 201,419 66,256,849,750
HD현대건설기계 (267270) 64,400 500 .78 65,100 65,300 63,700 66,634 4,298,573,800
경동도시가스 (267290) 17,230 10 .06 17,100 17,280 17,100 6,434 110,498,765
아시아나IDT (267850) 11,130 30 .27 11,110 11,260 11,070 5,063 56,570,460
미원에스씨 (268280) 148,400 -1000 -.67 149,900 149,900 148,400 741 110,731,500
오리온 (271560) 120,800 1500 1.26 120,000 121,500 119,100 98,146 11,809,598,000
일진하이솔루스 (271940) 13,030 0 0 12,880 13,120 12,760 35,051 452,773,610
제일약품 (271980) 13,000 -130 -.99 13,180 13,360 12,920 85,074 1,111,507,445
한화시스템 (272210) 38,650 150 .39 38,800 39,450 38,200 2,201,993 85,554,351,125
진에어 (272450) 9,030 520 6.11 8,580 9,060 8,580 185,884 1,650,710,305
삼양패키징 (272550) 13,460 200 1.51 13,290 13,470 13,190 10,734 143,268,305
에이피알 (278470) 72,000 500 .7 72,700 73,300 70,400 243,756 17,458,689,200
롯데웰푸드 (280360) 119,600 -300 -.25 119,900 121,400 119,100 8,127 972,381,850
케이씨텍 (281820) 23,200 -200 -.85 23,450 23,600 22,800 169,764 3,918,165,575
BGF리테일 (282330) 105,000 -700 -.66 105,900 106,500 104,500 29,365 3,086,614,100
쿠쿠홈시스 (284740) 21,950 900 4.28 21,200 22,150 21,150 46,925 1,024,013,425
SK케미칼 (285130) 36,900 -100 -.27 36,850 37,100 36,400 9,734 357,436,500
SK케미칼우 (28513K) 18,750 60 .32 18,690 18,840 18,500 1,435 26,847,770
롯데이노베이트 (286940) 17,650 150 .86 17,500 17,690 17,340 9,634 169,158,680
하나제약 (293480) 11,260 50 .45 11,220 11,340 11,210 8,396 94,642,445
신한알파리츠 (293940) 5,700 0 0 5,670 5,770 5,670 133,748 767,525,015
HDC현대산업개발 (294870) 22,450 50 .22 22,550 23,000 22,100 152,900 3,461,827,150
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 209,500 -3000 -1.41 213,500 213,500 208,500 4,332 909,693,500
효성중공업 (298040) 478,500 2500 .53 480,500 483,000 469,000 27,161 12,968,381,750
HS효성첨단소재 (298050) 175,300 -100 -.06 175,100 176,900 173,600 6,011 1,054,424,500
에어부산 (298690) 2,025 53 2.69 1,975 2,035 1,970 172,177 346,596,346
한일시멘트 (300720) 16,070 110 .69 15,960 16,250 15,800 79,403 1,277,736,360
SK바이오사이언스 (302440) 39,100 -50 -.13 39,150 39,250 38,700 30,054 1,174,141,000
세아제강 (306200) 186,800 0 0 186,800 187,800 182,900 10,583 1,962,099,300
현대오토에버 (307950) 120,000 1700 1.44 118,600 120,000 117,800 29,064 3,462,524,200
씨티알모빌리티 (308170) 5,610 -30 -.53 5,580 5,730 5,500 4,277 23,947,125
우리금융지주 (316140) 16,780 280 1.7 16,520 16,820 16,480 924,766 15,492,323,050
자이에스앤디 (317400) 3,340 20 .6 3,305 3,355 3,285 19,189 63,978,395
HD현대에너지솔루션 (322000) 26,100 -800 -2.97 26,900 26,950 25,600 143,223 3,723,014,850
카카오뱅크 (323410) 21,100 100 .48 21,100 21,150 20,950 183,913 3,870,451,000
SK바이오팜 (326030) 104,800 800 .77 104,000 105,700 103,800 63,735 6,679,350,950
HD현대중공업 (329180) 359,500 -6500 -1.78 373,000 374,000 355,000 278,251 100,583,356,750
롯데리츠 (330590) 3,550 -15 -.42 3,540 3,570 3,520 148,776 527,086,763
이지스밸류리츠 (334890) 4,700 40 .86 4,660 4,740 4,660 73,812 348,076,027
두산퓨얼셀 (336260) 14,310 160 1.13 14,360 14,470 14,150 124,397 1,777,879,875
두산퓨얼셀1우 (33626K) 4,180 10 .24 4,170 4,215 4,135 26,652 110,801,932
두산퓨얼셀2우B (33626L) 7,650 10 .13 7,680 7,900 7,590 1,420 10,847,980
솔루스첨단소재 (336370) 7,710 60 .78 7,800 7,800 7,600 53,440 409,990,000
솔루스첨단소재1우 (33637K) 1,800 -3 -.17 1,803 1,803 1,760 54,271 96,572,750
솔루스첨단소재2우B (33637L) 4,945 -145 -2.85 4,830 5,000 4,620 197,182 942,935,990
NH프라임리츠 (338100) 4,510 20 .45 4,490 4,515 4,470 18,301 82,346,850
교촌에프앤비 (339770) 5,550 110 2.02 5,450 5,570 5,420 41,029 226,004,080
KCC글라스 (344820) 30,600 400 1.32 30,100 30,600 30,100 8,352 253,703,750
제이알글로벌리츠 (348950) 2,675 35 1.33 2,640 2,675 2,625 256,341 681,920,321
이지스레지던스리츠 (350520) 4,180 45 1.09 4,140 4,180 4,140 33,915 141,280,464
하이브 (352820) 230,500 3500 1.54 228,000 232,000 226,000 152,020 34,870,341,500
대덕전자 (353200) 14,410 -20 -.14 14,440 14,480 14,200 87,961 1,259,273,515
대덕전자1우 (35320K) 7,640 -20 -.26 7,500 7,660 7,500 613 4,663,680
코람코라이프인프라리츠 (357120) 4,390 25 .57 4,360 4,390 4,325 96,024 417,461,000
미래에셋맵스리츠 (357250) 2,680 0 0 2,685 2,685 2,660 15,384 41,112,822
마스턴프리미어리츠 (357430) 1,469 -3 -.2 1,472 1,473 1,465 50,587 74,324,622
SK아이이테크놀로지 (361610) 22,250 250 1.14 22,000 22,300 21,750 59,096 1,306,082,375
티와이홀딩스 (363280) 2,090 -30 -1.42 2,090 2,120 2,065 72,067 150,118,195
티와이홀딩스우 (36328K) 4,075 -655 -13.85 4,380 4,450 4,000 171,981 726,077,970
ESR켄달스퀘어리츠 (365550) 4,730 10 .21 4,710 4,730 4,655 108,305 507,659,430
한컴라이프케어 (372910) 3,110 5 .16 3,100 3,135 3,080 88,627 276,008,901
LG에너지솔루션 (373220) 338,000 -4500 -1.31 344,000 345,000 337,500 70,190 23,823,961,750
DL이앤씨 (375500) 41,000 750 1.86 40,100 41,300 39,900 61,051 2,495,109,550
DL이앤씨우 (37550K) 17,140 490 2.94 16,570 17,140 16,570 2,385 40,444,180
DL이앤씨2우(전환) (37550L) 26,150 300 1.16 26,000 26,600 26,000 2,233 58,875,375
디앤디플랫폼리츠 (377190) 3,150 -20 -.63 3,170 3,190 3,130 58,906 185,200,680
카카오페이 (377300) 29,950 200 .67 29,750 30,050 29,450 109,280 3,261,796,850
바이오노트 (377740) 4,530 -10 -.22 4,560 4,560 4,525 15,213 68,990,318
화승알앤에이 (378850) 3,160 25 .8 3,140 3,160 3,105 22,766 71,375,630
케이카 (381970) 13,790 110 .8 13,740 13,790 13,620 37,510 514,877,100
F&F (383220) 68,000 3000 4.62 64,900 68,400 64,900 82,629 5,527,845,400
LX홀딩스 (383800) 6,300 0 0 6,330 6,330 6,250 25,400 159,975,570
LX홀딩스1우 (38380K) 7,900 -50 -.63 8,060 8,060 7,890 475 3,758,470
SK리츠 (395400) 4,885 -10 -.2 4,895 4,915 4,840 208,411 1,015,843,110
미래에셋글로벌리츠 (396690) 2,675 30 1.13 2,645 2,675 2,625 24,080 63,913,692
NH올원리츠 (400760) 3,600 40 1.12 3,540 3,600 3,535 19,188 68,566,353
SK스퀘어 (402340) 82,400 600 .73 81,400 82,600 80,700 82,311 6,731,634,950
쏘카 (403550) 14,620 -150 -1.02 14,780 14,780 14,290 2,754 39,700,600
신한서부티엔디리츠 (404990) 3,310 25 .76 3,285 3,310 3,245 37,209 121,800,152
KB발해인프라 (415640) 7,540 -10 -.13 7,580 7,590 7,510 26,673 201,218,220
코람코더원리츠 (417310) 4,930 20 .41 4,910 4,930 4,880 21,944 107,748,780
KB스타리츠 (432320) 3,850 5 .13 3,845 3,850 3,815 46,840 180,174,501
HD현대마린솔루션 (443060) 171,500 4700 2.82 169,600 173,900 166,100 127,299 21,696,232,250
유니드비티플러스 (446070) 4,880 -820 -14.39 5,580 5,640 4,845 1,097,848 5,595,200,081
삼성FN리츠 (448730) 4,405 5 .11 4,390 4,405 4,360 93,220 408,170,962
에코프로머티 (450080) 51,700 -200 -.39 52,300 52,500 51,100 221,723 11,418,510,350
코오롱모빌리티그룹 (450140) 2,120 35 1.68 2,080 2,125 2,060 214,974 449,511,352
코오롱모빌리티그룹우 (45014K) 3,130 25 .81 3,160 3,160 3,035 8,921 27,530,445
한화리츠 (451800) 3,890 25 .65 3,865 3,900 3,865 140,319 545,263,400
한화갤러리아 (452260) 1,174 20 1.73 1,160 1,179 1,143 360,691 418,657,633
한화갤러리아우 (45226K) 2,370 10 .42 2,380 2,380 2,370 1,609 3,816,765
현대그린푸드 (453340) 15,600 310 2.03 15,490 15,620 15,280 33,217 514,522,690
두산로보틱스 (454910) 49,950 -550 -1.09 50,700 50,800 49,150 173,286 8,621,845,800
OCI (456040) 56,300 -500 -.88 56,000 56,900 55,800 21,162 1,191,346,150
이수스페셜티케미컬 (457190) 41,700 200 .48 41,500 41,750 40,450 119,265 4,892,710,650
동국씨엠 (460850) 6,190 10 .16 6,180 6,260 6,120 16,349 101,057,580
동국제강 (460860) 9,020 50 .56 8,950 9,100 8,870 43,306 388,849,595
조선내화 (462520) 13,440 220 1.66 13,160 13,450 13,160 6,662 88,920,515
시프트업 (462870) 54,400 1400 2.64 53,900 54,500 52,400 142,666 7,655,286,250
STX그린로지스 (465770) 9,300 340 3.79 9,990 10,400 9,130 2,632,178 25,895,082,095
SK이터닉스 (475150) 14,440 -200 -1.37 14,670 14,690 14,310 125,212 1,805,033,280
더본코리아 (475560) 28,150 50 .18 28,150 28,200 27,900 12,395 347,313,425
씨케이솔루션 (480370) 12,410 -430 -3.35 12,900 12,900 12,405 182,581 2,286,920,350
신한글로벌액티브리츠 (481850) 1,567 5 .32 1,566 1,571 1,530 65,391 102,264,855
엠앤씨솔루션 (484870) 91,700 -2000 -2.13 94,200 94,200 91,700 28,876 2,681,696,850
HS효성 (487570) 39,750 700 1.79 39,100 40,150 38,900 8,156 323,898,225
한화비전 (489790) 56,500 -500 -.88 57,200 59,400 53,000 2,525,036 143,465,966,750
GS피앤엘 (499790) 19,260 -40 -.21 19,320 19,950 19,240 28,404 555,011,535
엘브이엠씨홀딩스 (900140) 1,773 35 2.01 1,738 1,788 1,708 526,649 922,534,293
프레스티지바이오파마 (950210) 14,810 240 1.65 14,570 14,830 14,090 118,144 1,704,003,745

Leave a Comment