KOSPI 20250422

KOSPI 일별 조회 데이터 [962] (2025-04-22)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,150 0 0 6,090 6,180 6,090 47,435 291,104,615
KR모터스 (000040) 453 -20 -4.23 473 477 450 626,170 289,553,369
경방 (000050) 6,550 70 1.08 6,490 6,630 6,440 15,110 98,690,415
삼양홀딩스 (000070) 59,500 1100 1.88 58,100 60,000 58,100 12,573 746,045,900
삼양홀딩스우 (000075) 58,200 200 .34 58,100 59,700 58,100 215 12,540,100
하이트진로 (000080) 19,210 -60 -.31 19,260 19,310 19,190 43,703 840,332,375
하이트진로2우B (000087) 15,200 30 .2 15,220 15,290 15,170 383 5,825,530
유한양행 (000100) 115,600 100 .09 114,400 116,300 114,300 253,119 29,182,066,450
유한양행우 (000105) 101,800 -200 -.2 101,500 102,300 100,200 3,419 347,339,900
CJ대한통운 (000120) 83,400 -1600 -1.88 84,900 85,400 82,700 69,178 5,792,974,450
하이트진로홀딩스 (000140) 8,430 10 .12 8,390 8,450 8,390 17,828 149,991,770
하이트진로홀딩스우 (000145) 10,340 0 0 10,340 10,340 10,250 275 2,841,250
두산 (000150) 282,500 -13500 -4.56 287,500 295,500 281,500 80,024 23,059,157,500
두산우 (000155) 152,600 -3200 -2.05 155,800 162,800 151,300 32,588 5,070,238,100
두산2우B (000157) 146,000 -2200 -1.48 148,200 153,900 139,300 10,694 1,588,775,250
성창기업지주 (000180) 1,253 2 .16 1,248 1,263 1,234 34,295 42,896,357
DL (000210) 30,550 50 .16 30,200 30,850 30,150 31,731 970,007,825
DL우 (000215) 19,040 30 .16 19,010 19,180 19,000 1,230 23,459,210
유유제약 (000220) 4,720 50 1.07 4,675 4,725 4,650 60,972 286,843,075
유유제약1우 (000225) 5,250 50 .96 5,190 5,360 5,190 30,709 161,644,600
유유제약2우B (000227) 10,960 170 1.58 10,860 11,480 10,860 5,689 63,577,370
일동홀딩스 (000230) 5,990 -20 -.33 6,010 6,050 5,940 20,771 124,193,120
한국앤컴퍼니 (000240) 14,450 200 1.4 14,240 14,450 14,160 97,261 1,393,019,480
기아 (000270) 86,800 -1200 -1.36 87,600 88,000 86,600 558,552 48,747,444,300
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,420 60 .42 14,250 14,480 14,250 8,947 128,964,580
노루홀딩스우 (000325) 31,200 500 1.63 30,900 31,250 30,850 547 17,038,250
한화손해보험 (000370) 3,945 0 0 3,945 4,000 3,915 122,893 487,333,478
삼화페인트 (000390) 5,970 10 .17 6,000 6,010 5,900 53,016 316,098,110
롯데손해보험 (000400) 1,731 41 2.43 1,690 1,739 1,690 113,085 194,236,280
대원강업 (000430) 3,690 30 .82 3,660 3,740 3,640 29,541 108,828,890
CR홀딩스 (000480) 5,150 40 .78 5,120 5,150 5,110 1,387 7,126,190
대동 (000490) 10,500 290 2.84 10,040 10,960 10,040 1,079,000 11,494,256,880
가온전선 (000500) 47,550 -1750 -3.55 48,300 49,750 47,450 67,239 3,266,137,650
삼일제약 (000520) 12,470 300 2.47 12,140 12,560 12,140 100,903 1,249,966,095
흥국화재 (000540) 3,355 65 1.98 3,330 3,395 3,250 225,539 754,988,079
흥국화재우 (000545) 14,300 -2710 -15.93 17,600 18,900 14,000 922,844 14,456,813,480
CS홀딩스 (000590) 73,400 0 0 73,400 73,500 72,900 370 27,082,400
동아쏘시오홀딩스 (000640) 97,500 0 0 97,300 97,800 96,400 6,305 613,177,800
천일고속 (000650) 39,300 -50 -.13 39,300 39,300 38,950 26 1,017,850
SK하이닉스 (000660) 173,800 -2800 -1.59 175,000 175,500 173,300 2,008,388 350,090,558,400
영풍 (000670) 367,500 0 0 0 0 0 0 0
LS네트웍스 (000680) 3,275 -35 -1.06 3,250 3,360 3,250 189,548 625,562,607
유수홀딩스 (000700) 5,500 -30 -.54 5,530 5,590 5,490 58,216 322,703,510
현대건설 (000720) 38,300 -700 -1.79 38,550 39,050 38,050 525,891 20,165,773,175
현대건설우 (000725) 50,300 -1500 -2.9 51,800 51,800 49,750 5,804 293,979,300
이화산업 (000760) 10,670 -190 -1.75 10,740 10,890 10,670 125 1,344,610
삼성화재 (000810) 357,000 2500 .71 355,500 360,000 353,000 54,143 19,296,998,500
삼성화재우 (000815) 278,000 1000 .36 277,000 279,000 275,500 6,041 1,678,816,750
화천기공 (000850) 29,200 -300 -1.02 28,900 29,650 28,900 3,077 90,037,650
강남제비스코 (000860) 23,850 0 0 0 0 0 0 0
한화 (000880) 44,500 450 1.02 43,300 44,800 43,250 227,181 10,094,282,875
한화우 (000885) 40,250 -450 -1.11 40,700 40,700 40,250 100 4,044,050
한화3우B (00088K) 19,290 110 .57 19,170 19,330 19,020 29,806 572,867,865
보해양조 (000890) 480 -12 -2.44 483 494 472 591,152 287,610,890
유니온 (000910) 5,530 -460 -7.68 5,980 5,990 5,530 1,182,959 6,740,969,390
전방 (000950) 22,950 750 3.38 22,200 23,000 22,150 2,111 47,756,350
한국주철관 (000970) 6,950 -130 -1.84 7,030 7,080 6,860 342,588 2,390,745,615
DB하이텍 (000990) 40,200 -950 -2.31 40,500 41,200 40,050 112,401 4,536,752,550
페이퍼코리아 (001020) 800 10 1.27 782 815 782 72,349 57,961,751
CJ (001040) 113,500 -600 -.53 114,300 115,000 112,900 95,110 10,829,340,550
CJ우 (001045) 63,200 800 1.28 62,900 63,500 61,000 7,597 474,915,150
CJ4우(전환) (00104K) 92,700 -300 -.32 93,000 93,700 92,200 6,071 563,459,000
JW중외제약 (001060) 22,000 200 .92 21,600 22,000 21,600 17,348 379,615,200
JW중외제약우 (001065) 27,750 0 0 27,600 27,750 27,600 12 331,500
JW중외제약2우B (001067) 60,500 0 0 60,500 60,500 60,500 7 423,500
대한방직 (001070) 5,160 -10 -.19 5,170 5,210 5,140 8,939 46,194,045
만호제강 (001080) 27,000 -150 -.55 26,950 27,400 26,950 347 9,378,450
LX인터내셔널 (001120) 25,500 -50 -.2 25,450 25,650 25,250 45,301 1,154,929,450
대한제분 (001130) 131,300 1800 1.39 129,900 132,800 129,700 2,197 289,247,850
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,550 5 .2 2,520 2,575 2,485 284,393 723,598,211
금호전기 (001210) 1,246 150 13.69 1,096 1,347 1,070 4,479,975 5,531,840,524
동국홀딩스 (001230) 7,050 140 2.03 6,800 7,160 6,800 62,032 434,484,005
GS글로벌 (001250) 2,590 10 .39 2,540 2,595 2,540 353,042 910,443,094
남광토건 (001260) 8,370 70 .84 8,300 8,450 8,250 21,990 183,285,030
부국증권 (001270) 26,900 650 2.48 26,300 26,900 26,000 6,179 163,771,375
부국증권우 (001275) 21,150 150 .71 21,200 21,200 21,100 3,125 66,094,350
상상인증권 (001290) 446 1 .22 444 454 440 169,290 75,580,022
PKC (001340) 6,000 -90 -1.48 6,040 6,080 5,980 74,483 448,267,110
삼성제약 (001360) 1,530 -2 -.13 1,529 1,534 1,499 266,908 403,151,976
SG글로벌 (001380) 1,977 -21 -1.05 1,969 2,050 1,905 1,434,412 2,866,136,615
KG케미칼 (001390) 3,905 35 .9 3,810 3,940 3,810 99,928 389,824,047
태원물산 (001420) 3,775 120 3.28 3,615 3,835 3,615 7,184 26,873,860
세아베스틸지주 (001430) 17,170 100 .59 17,040 17,250 16,770 66,288 1,135,148,505
대한전선 (001440) 11,350 -150 -1.3 11,340 11,510 11,310 439,952 5,001,726,890
현대해상 (001450) 20,600 -450 -2.14 21,200 21,200 20,450 408,778 8,447,505,650
BYC (001460) 27,350 -350 -1.26 27,700 27,700 26,900 2,774 75,437,300
BYC우 (001465) 13,350 -160 -1.18 13,250 13,570 13,010 5,191 68,940,660
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,750 50 .88 5,650 5,770 5,650 197,258 1,129,667,835
SK증권 (001510) 470 3 .64 467 472 464 685,005 321,450,768
SK증권우 (001515) 1,773 45 2.6 1,702 1,775 1,702 11,514 20,299,659
동양 (001520) 600 1 .17 607 607 590 288,393 172,141,277
동양우 (001525) 4,110 -90 -2.14 4,200 4,340 4,090 8,385 34,782,195
동양2우B (001527) 8,170 -20 -.24 8,270 8,270 8,100 328 2,694,750
DI동일 (001530) 43,900 -50 -.11 43,400 44,000 43,400 13,147 575,360,000
조비 (001550) 11,970 10 .08 11,880 12,180 11,680 36,831 439,306,195
제일연마 (001560) 8,830 -210 -2.32 9,160 9,160 8,650 14,976 131,474,180
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 524 4 .77 520 524 515 27,199 14,147,927
종근당홀딩스 (001630) 45,400 -50 -.11 45,100 45,450 44,850 4,747 214,136,850
대상 (001680) 23,550 -50 -.21 23,550 23,800 23,350 55,494 1,306,313,250
대상우 (001685) 17,100 -30 -.18 17,130 17,130 16,900 8,158 138,655,615
신영증권 (001720) 79,100 1500 1.93 77,600 79,600 77,000 7,158 562,178,250
SK네트웍스 (001740) 4,155 20 .48 4,125 4,180 4,115 160,472 666,584,997
한양증권 (001750) 12,700 230 1.84 12,320 12,700 12,270 20,964 262,525,440
한양증권우 (001755) 13,200 50 .38 13,150 13,310 13,120 2,330 30,864,900
SHD (001770) 15,570 80 .52 15,580 15,780 15,180 3,729 57,149,065
알루코 (001780) 2,135 15 .71 2,115 2,140 2,090 244,771 519,848,843
대한제당 (001790) 3,555 -240 -6.32 3,660 3,930 3,505 21,737,988 81,035,611,124
대한제당우 (001795) 3,645 -590 -13.93 3,930 3,995 3,565 1,027,744 3,905,110,745
오리온홀딩스 (001800) 17,170 210 1.24 17,000 17,190 16,900 161,414 2,760,297,965
삼화콘덴서 (001820) 24,400 -350 -1.41 24,350 24,650 24,250 18,530 453,624,150
KISCO홀딩스 (001940) 20,700 250 1.22 20,100 20,750 20,100 9,683 198,161,875
코오롱 (002020) 25,100 3150 14.35 21,950 25,450 21,950 256,818 6,241,576,650
코오롱우 (002025) 14,800 750 5.34 14,050 15,200 14,050 17,609 261,473,130
아세아 (002030) 268,500 500 .19 268,000 268,500 266,000 597 159,757,750
비비안 (002070) 965 -40 -3.98 1,005 1,005 958 402,769 392,357,630
경농 (002100) 9,160 -50 -.54 9,190 9,280 8,860 56,960 519,495,695
고려산업 (002140) 2,940 10 .34 2,910 2,945 2,900 210,764 615,844,516
도화엔지니어링 (002150) 6,600 90 1.38 6,550 6,610 6,500 44,752 293,998,810
삼양통상 (002170) 47,200 -100 -.21 47,300 47,650 46,900 3,296 155,593,850
한국수출포장 (002200) 2,750 5 .18 2,745 2,755 2,725 10,195 27,899,445
동성제약 (002210) 3,770 -50 -1.31 3,800 3,860 3,685 305,102 1,150,154,446
한일철강 (002220) 1,965 0 0 1,965 1,969 1,943 31,479 61,455,295
고려제강 (002240) 17,120 180 1.06 16,950 17,300 16,950 28,981 496,908,010
아세아제지 (002310) 7,130 -1070 -13.05 8,020 8,050 7,110 2,646,590 19,640,772,765
한진 (002320) 18,410 -80 -.43 18,490 18,490 18,370 10,020 184,428,010
넥센타이어 (002350) 5,160 -20 -.39 5,180 5,200 5,120 116,274 600,238,900
넥센타이어1우B (002355) 2,645 10 .38 2,620 2,650 2,615 14,182 37,247,845
SH에너지화학 (002360) 456 0 0 456 460 451 257,312 116,805,303
KCC (002380) 243,000 5500 2.32 237,500 245,000 236,000 21,307 5,167,550,000
한독 (002390) 11,470 -10 -.09 11,380 11,570 11,370 12,000 137,889,200
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,000 -20 -.4 5,000 5,100 4,900 9,200 45,647,160
삼익악기 (002450) 1,266 -11 -.86 1,277 1,294 1,253 254,430 321,758,966
HS화성 (002460) 9,930 120 1.22 9,810 9,960 9,700 50,566 497,864,540
조흥 (002600) 158,000 -100 -.06 158,000 159,100 156,100 11 1,730,200
제일파마홀딩스 (002620) 7,960 -90 -1.12 7,950 8,010 7,850 9,943 78,621,830
오리엔트바이오 (002630) 1,592 -108 -6.35 1,674 1,689 1,580 5,310,557 8,623,266,178
동일제강 (002690) 1,345 46 3.54 1,290 1,345 1,290 18,598 24,573,935
신일전자 (002700) 1,551 3 .19 1,541 1,551 1,525 213,869 329,863,223
TCC스틸 (002710) 19,790 -160 -.8 19,690 20,150 19,570 113,984 2,246,134,405
국제약품 (002720) 4,710 -20 -.42 4,680 4,725 4,670 50,953 239,220,360
보락 (002760) 1,093 -4 -.36 1,090 1,113 1,088 332,366 365,139,803
진흥기업 (002780) 718 -3 -.42 725 732 715 242,710 174,883,347
진흥기업우B (002785) 3,260 -90 -2.69 3,255 3,400 3,255 583 1,927,615
진흥기업2우B (002787) 9,800 210 2.19 10,030 10,030 9,800 55 539,960
아모레G (002790) 21,100 -350 -1.63 21,300 21,450 21,000 59,599 1,258,264,200
아모레G우 (002795) 8,980 -30 -.33 9,000 9,040 8,950 7,426 66,706,455
아모레G3우(전환) (00279K) 17,540 30 .17 17,510 17,550 17,490 1,988 34,839,950
삼영무역 (002810) 13,580 130 .97 13,460 13,580 13,400 23,867 322,142,410
SUN&L (002820) 2,885 -45 -1.54 2,890 2,920 2,835 11,521 32,974,310
미원상사 (002840) 189,200 2200 1.18 185,600 189,700 185,500 1,769 330,068,200
신풍 (002870) 1,178 27 2.35 1,141 1,179 1,141 178,058 206,427,652
대유에이텍 (002880) 937 -27 -2.8 966 966 912 36,347 34,093,156
TYM (002900) 4,530 100 2.26 4,415 4,690 4,405 210,674 959,178,734
유성기업 (002920) 1,877 7 .37 1,870 1,880 1,851 21,485 40,194,963
한국쉘석유 (002960) 340,000 -1500 -.44 341,500 344,000 338,500 1,392 474,092,250
금호건설 (002990) 2,920 -25 -.85 2,900 2,985 2,850 110,760 323,079,985
금호건설우 (002995) 11,550 450 4.05 10,920 11,800 10,920 2,374 27,075,470
부광약품 (003000) 3,920 10 .26 3,910 4,110 3,895 208,256 827,674,905
혜인 (003010) 5,120 -10 -.19 5,070 5,150 5,070 62,284 318,220,135
세아제강지주 (003030) 233,500 500 .21 232,500 239,500 227,500 7,026 1,646,507,000
에이프로젠바이오로직스 (003060) 704 -22 -3.03 723 723 701 241,807 171,251,096
코오롱글로벌 (003070) 8,550 -30 -.35 8,350 8,620 8,350 17,515 149,341,180
코오롱글로벌우 (003075) 15,100 150 1 15,290 15,290 15,000 694 10,492,680
SB성보 (003080) 2,540 5 .2 2,545 2,545 2,530 29,290 74,298,205
대웅 (003090) 19,850 -30 -.15 20,150 20,150 19,720 11,434 226,190,540
일성아이에스 (003120) 15,540 110 .71 15,460 15,650 15,400 5,835 90,438,425
디아이 (003160) 13,650 -130 -.94 13,600 13,880 13,470 219,830 3,003,276,665
일신방직 (003200) 8,520 220 2.65 8,290 8,580 8,260 35,543 301,390,790
대원제약 (003220) 13,590 160 1.19 13,320 14,390 13,300 242,368 3,349,417,970
삼양식품 (003230) 961,000 4000 .42 959,000 972,000 950,000 24,927 23,908,433,500
태광산업 (003240) 733,000 49000 7.16 695,000 736,000 695,000 2,096 1,506,102,000
흥아해운 (003280) 1,586 -22 -1.37 1,600 1,617 1,582 1,240,955 1,977,547,074
한일홀딩스 (003300) 14,210 170 1.21 14,150 14,250 14,060 13,895 196,641,490
한국화장품제조 (003350) 49,900 -1100 -2.16 50,700 50,800 49,850 29,410 1,474,119,575
유화증권 (003460) 2,380 30 1.28 2,340 2,380 2,340 100,337 237,868,821
유화증권우 (003465) 2,385 -5 -.21 2,390 2,390 2,380 136 324,200
유안타증권 (003470) 2,770 20 .73 2,745 2,805 2,715 422,028 1,169,864,565
유안타증권우 (003475) 2,940 35 1.2 2,910 3,000 2,890 48,296 141,884,465
한진중공업홀딩스 (003480) 4,215 95 2.31 4,120 4,215 4,105 82,973 346,203,856
대한항공 (003490) 20,200 -250 -1.22 20,400 20,450 20,200 886,900 18,003,017,225
대한항공우 (003495) 21,450 -450 -2.05 21,850 22,500 21,300 10,200 223,552,600
영진약품 (003520) 2,020 10 .5 2,010 2,030 1,999 98,122 197,968,069
한화투자증권 (003530) 3,270 -5 -.15 3,260 3,300 3,255 381,163 1,249,707,946
한화투자증권우 (003535) 5,930 -170 -2.79 6,210 6,210 5,930 7,555 45,322,520
대신증권 (003540) 17,440 200 1.16 17,120 17,510 17,120 171,345 2,980,087,405
대신증권우 (003545) 16,220 170 1.06 16,040 16,270 16,030 86,721 1,401,952,630
대신증권2우B (003547) 15,570 90 .58 15,480 15,590 15,430 47,657 740,265,225
LG (003550) 63,500 300 .47 63,100 63,800 62,700 108,123 6,860,199,750
LG우 (003555) 54,300 200 .37 54,600 54,600 54,100 3,937 213,616,950
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 34,650 600 1.76 33,750 35,500 33,750 118,037 4,105,426,050
HLB글로벌 (003580) 2,990 5 .17 2,985 2,995 2,945 32,837 97,573,477
방림 (003610) 3,825 -20 -.52 3,855 3,940 3,820 113,955 438,753,575
KG모빌리티 (003620) 3,260 0 0 0 0 0 0 0
미창석유 (003650) 99,400 200 .2 99,300 101,600 98,600 1,506 149,674,900
포스코퓨처엠 (003670) 124,500 100 .08 124,400 128,000 123,300 123,771 15,504,143,050
한성기업 (003680) 5,100 20 .39 5,070 5,140 5,010 24,409 124,735,750
코리안리 (003690) 7,970 20 .25 7,900 7,990 7,850 294,625 2,327,094,565
삼영 (003720) 4,010 0 0 3,985 4,040 3,935 53,595 213,805,355
진양산업 (003780) 5,440 -90 -1.63 5,550 5,560 5,410 379,502 2,071,082,490
대한화섬 (003830) 110,200 1000 .92 110,200 110,300 107,500 992 108,610,000
보령 (003850) 8,590 -30 -.35 8,610 8,670 8,520 60,373 516,338,915
남양유업 (003920) 73,000 0 0 72,900 73,400 71,600 7,378 537,812,700
남양유업우 (003925) 39,300 1950 5.22 38,300 39,650 36,850 7,017 270,863,025
사조대림 (003960) 38,650 -350 -.9 38,500 39,700 38,500 14,121 551,092,025
롯데정밀화학 (004000) 33,500 -50 -.15 33,500 34,200 33,300 37,228 1,249,478,150
현대제철 (004020) 23,250 300 1.31 22,750 23,350 22,700 326,583 7,564,179,825
SG세계물산 (004060) 327 -2 -.61 327 331 324 313,754 102,779,783
신흥 (004080) 14,500 -110 -.75 14,720 14,760 14,500 5,137 74,529,930
한국석유 (004090) 12,050 20 .17 11,780 12,060 11,780 24,068 288,482,135
태양금속 (004100) 4,595 240 5.51 4,200 4,620 4,180 4,913,928 21,980,088,536
태양금속우 (004105) 7,000 480 7.36 6,390 7,300 6,250 1,010,956 6,918,294,695
동방 (004140) 2,530 -50 -1.94 2,550 2,730 2,520 4,560,943 11,964,363,234
한솔홀딩스 (004150) 2,445 10 .41 2,430 2,450 2,420 34,439 83,815,745
신세계 (004170) 152,900 -2000 -1.29 155,600 155,600 152,900 12,051 1,855,998,350
NPC (004250) 4,145 120 2.98 4,000 4,380 4,000 223,674 943,869,316
NPC우 (004255) 2,350 10 .43 2,325 2,645 2,325 197,882 481,547,555
남성 (004270) 1,098 12 1.1 1,080 1,100 1,080 27,614 30,272,724
현대약품 (004310) 3,380 -30 -.88 3,345 3,425 3,345 41,289 139,473,048
세방 (004360) 11,300 80 .71 11,150 11,320 11,150 15,975 179,905,700
세방우 (004365) 7,450 40 .54 7,470 7,470 7,390 1,374 10,188,600
농심 (004370) 404,000 -3000 -.74 407,000 410,500 403,000 12,637 5,112,507,250
삼익THK (004380) 10,140 90 .9 10,010 10,190 9,950 34,988 353,072,740
서울식품 (004410) 164 2 1.23 162 173 161 9,869,399 1,639,640,454
서울식품우 (004415) 1,252 -47 -3.62 1,274 1,320 1,231 64,583 80,921,620
송원산업 (004430) 11,400 210 1.88 11,280 11,650 11,190 35,038 401,920,380
삼일씨엔에스 (004440) 4,230 35 .83 4,290 4,395 4,085 73,885 315,585,302
삼화왕관 (004450) 39,450 4950 14.35 34,200 40,100 33,000 60,997 2,316,023,975
세방전지 (004490) 66,800 400 .6 65,700 67,400 65,500 24,755 1,652,852,400
깨끗한나라 (004540) 2,570 -130 -4.81 2,800 3,065 2,570 5,100,098 14,493,043,108
깨끗한나라우 (004545) 14,820 80 .54 15,580 18,000 14,820 18,017 296,836,030
현대비앤지스틸 (004560) 12,510 10 .08 12,280 12,560 12,250 58,660 730,848,815
삼천리 (004690) 90,400 1100 1.23 89,000 90,700 89,000 9,608 867,703,750
조광피혁 (004700) 51,500 -100 -.19 51,000 51,800 51,000 1,424 73,308,700
한솔테크닉스 (004710) 4,225 15 .36 4,205 4,255 4,170 58,438 246,175,444
팜젠사이언스 (004720) 4,035 -30 -.74 4,060 4,150 4,035 83,562 340,515,878
써니전자 (004770) 1,962 -123 -5.9 2,030 2,100 1,955 3,975,550 7,960,312,002
효성 (004800) 50,000 0 0 49,700 50,100 49,350 4,746 236,742,025
덕성 (004830) 6,690 10 .15 6,670 6,770 6,640 218,724 1,464,194,885
덕성우 (004835) 10,000 -240 -2.34 10,100 10,100 9,930 10,199 101,769,060
DRB동일 (004840) 4,540 -5 -.11 4,515 4,550 4,415 9,218 41,593,915
티웨이홀딩스 (004870) 623 -16 -2.5 652 652 613 624,373 387,708,148
동일산업 (004890) 41,050 -250 -.61 41,300 41,300 40,700 855 35,079,225
조광페인트 (004910) 5,690 30 .53 5,720 5,720 5,600 27,295 154,478,800
씨아이테크 (004920) 1,563 -112 -6.69 1,669 1,697 1,383 2,633,730 3,930,025,448
한신공영 (004960) 7,030 -180 -2.5 7,220 7,360 7,000 89,486 641,565,275
신라교역 (004970) 9,190 100 1.1 9,080 9,200 9,040 16,352 149,940,790
성신양회 (004980) 12,070 40 .33 15,250 15,470 11,970 9,603,290 136,126,527,790
성신양회우 (004985) 20,150 1040 5.44 24,800 24,800 20,150 1,299,149 30,631,428,620
롯데지주 (004990) 21,350 50 .23 21,200 21,350 21,100 46,726 992,031,300
롯데지주우 (00499K) 24,850 0 0 24,500 25,050 24,500 309 7,669,900
휴스틸 (005010) 5,180 60 1.17 5,050 5,240 5,050 451,524 2,330,958,990
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 37,600 -600 -1.57 38,000 38,750 37,250 141,127 5,317,095,800
SGC에너지 (005090) 22,800 0 0 22,900 23,400 22,800 30,549 705,683,450
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 95,400 -400 -.42 94,700 95,700 94,700 32,693 3,110,488,050
녹십자홀딩스 (005250) 13,460 210 1.58 13,290 13,490 13,190 40,504 543,588,615
녹십자홀딩스2우 (005257) 20,750 -450 -2.12 20,750 20,800 20,650 197 4,078,850
롯데칠성 (005300) 106,500 -500 -.47 106,800 107,300 106,000 8,060 859,622,750
롯데칠성우 (005305) 62,300 500 .81 61,900 62,600 61,900 1,182 73,577,100
온타이드 (005320) 418 -10 -2.34 428 453 418 290,760 125,776,777
모나미 (005360) 2,055 15 .74 2,060 2,080 2,025 39,839 82,157,209
현대차 (005380) 185,600 -1700 -.91 186,100 187,700 185,200 392,723 73,192,510,350
현대차우 (005385) 143,000 100 .07 142,400 143,950 142,000 42,825 6,124,806,900
현대차2우B (005387) 144,200 0 0 141,800 144,800 141,800 80,714 11,586,920,050
현대차3우B (005389) 143,000 200 .14 142,500 143,300 141,700 8,856 1,263,830,300
신성통상 (005390) 2,055 0 0 2,055 2,065 2,035 105,544 216,561,135
코스모화학 (005420) 14,320 -330 -2.25 14,440 14,800 14,160 127,358 1,828,282,895
한국공항 (005430) 46,200 0 0 46,200 46,300 45,750 1,427 65,769,925
현대지에프홀딩스 (005440) 5,280 60 1.15 5,180 5,280 5,140 62,136 324,928,310
POSCO홀딩스 (005490) 252,000 1000 .4 251,000 256,000 250,500 185,959 46,927,683,000
삼진제약 (005500) 17,740 10 .06 17,740 17,820 17,700 6,684 118,752,460
SPC삼립 (005610) 62,600 -200 -.32 62,700 63,700 62,000 14,967 939,299,600
삼영전자 (005680) 10,280 120 1.18 10,160 10,280 10,100 11,224 115,115,780
파미셀 (005690) 9,960 -110 -1.09 9,900 10,190 9,870 752,387 7,532,167,640
넥센 (005720) 4,675 35 .75 4,630 4,675 4,590 12,325 56,897,854
넥센우 (005725) 3,270 5 .15 3,230 3,270 3,205 309 1,007,040
크라운해태홀딩스 (005740) 5,820 -150 -2.51 6,220 6,260 5,800 185,503 1,119,318,425
크라운해태홀딩스우 (005745) 10,000 -40 -.4 10,900 10,900 10,000 36,666 380,401,930
대림바스 (005750) 4,050 0 0 4,050 4,050 4,030 8,784 35,543,206
신영와코루 (005800) 10,270 30 .29 10,220 10,270 10,160 3,325 34,031,975
풍산홀딩스 (005810) 26,800 -200 -.74 27,000 27,100 26,600 40,038 1,069,310,325
원림 (005820) 14,270 -60 -.42 14,220 14,340 14,220 276 3,937,640
DB손해보험 (005830) 86,200 300 .35 85,900 86,900 85,600 92,323 7,967,637,900
에스엘 (005850) 31,300 -200 -.63 30,800 31,600 30,800 74,724 2,338,670,075
휴니드 (005870) 8,150 -120 -1.45 8,190 8,330 8,120 244,442 2,003,088,695
대한해운 (005880) 1,545 -15 -.96 1,552 1,564 1,538 812,674 1,259,173,245
삼성전자 (005930) 55,000 -400 -.72 54,900 55,500 54,700 9,532,469 524,575,582,650
삼성전자우 (005935) 45,500 -100 -.22 45,450 45,850 45,450 777,534 35,454,179,900
NH투자증권 (005940) 13,950 320 2.35 13,590 13,980 13,490 618,837 8,577,724,640
NH투자증권우 (005945) 13,130 140 1.08 12,990 13,190 12,940 93,888 1,229,804,810
이수화학 (005950) 5,580 -60 -1.06 5,640 5,640 5,560 13,684 76,493,770
동부건설 (005960) 3,760 35 .94 3,735 3,775 3,695 32,930 122,922,533
동부건설우 (005965) 19,170 0 0 19,170 19,170 18,850 245 4,667,600
동원산업 (006040) 43,250 550 1.29 42,550 44,350 42,200 59,741 2,596,152,725
화승인더 (006060) 4,655 -5 -.11 4,625 4,660 4,595 70,126 323,997,568
사조오양 (006090) 8,390 -80 -.94 8,470 8,510 8,370 8,711 73,448,330
삼아알미늄 (006110) 23,700 0 0 23,900 24,200 23,400 27,079 640,383,275
SK디스커버리 (006120) 40,600 100 .25 40,450 40,800 40,250 15,501 629,687,450
SK디스커버리우 (006125) 33,900 150 .44 33,800 34,450 33,300 5,159 174,756,100
한국전자홀딩스 (006200) 684 12 1.79 672 708 667 139,987 96,005,020
제주은행 (006220) 10,970 170 1.57 11,300 11,930 10,780 2,698,569 30,616,197,070
LS (006260) 118,700 -3000 -2.47 120,000 121,300 117,500 151,637 18,023,716,950
녹십자 (006280) 119,500 100 .08 119,400 120,300 118,500 11,680 1,392,413,250
대원전선 (006340) 2,655 -40 -1.48 2,620 2,712 2,615 1,746,034 4,660,190,438
대원전선우 (006345) 3,690 45 1.23 3,630 3,695 3,620 18,998 69,829,976
GS건설 (006360) 16,600 10 .06 16,530 16,740 16,530 201,957 3,354,922,910
대구백화점 (006370) 8,220 360 4.58 7,780 8,400 7,660 49,355 403,608,995
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,840 60 .38 16,500 16,720 15,500 83,869 1,341,920,050
삼성SDI (006400) 177,300 -500 -.28 176,900 179,800 176,200 213,303 37,819,297,474
삼성SDI우 (006405) 102,300 1100 1.09 101,200 102,600 101,100 2,251 229,505,000
인스코비 (006490) 1,755 192 12.28 1,566 1,841 1,566 7,578,151 13,161,502,759
대림통상 (006570) 2,445 80 3.38 2,360 2,445 2,360 6,083 14,677,570
대한유화 (006650) 85,500 -900 -1.04 85,500 87,600 85,000 29,308 2,518,003,900
삼성공조 (006660) 14,760 220 1.51 14,300 15,180 14,290 213,114 3,138,712,030
영풍제지 (006740) 950 6 .64 933 955 933 127,395 120,494,408
미래에셋증권 (006800) 9,960 110 1.12 9,850 10,020 9,800 851,262 8,485,576,135
미래에셋증권우 (006805) 4,790 105 2.24 4,675 4,815 4,650 82,330 393,307,590
미래에셋증권2우B (00680K) 4,325 75 1.76 4,250 4,355 4,235 323,810 1,396,857,296
AK홀딩스 (006840) 10,250 60 .59 10,190 10,250 10,030 4,387 44,343,690
신송홀딩스 (006880) 7,390 140 1.93 7,240 7,460 7,230 325,662 2,394,625,490
태경케미컬 (006890) 11,700 -10 -.09 11,600 11,780 11,600 6,816 79,975,150
우성 (006980) 15,970 0 0 15,850 16,290 15,850 2,404 38,311,030
GS리테일 (007070) 13,960 -40 -.29 14,000 14,080 13,930 122,624 1,715,190,795
일신석재 (007110) 2,295 -50 -2.13 2,315 2,360 2,270 5,160,095 11,938,968,787
미래아이앤지 (007120) 1,066 14 1.33 1,083 1,083 1,052 188,403 199,831,587
사조산업 (007160) 34,850 600 1.75 34,250 35,050 33,900 9,014 312,346,500
벽산 (007210) 2,440 -20 -.81 2,470 2,470 2,400 256,377 620,962,287
한국특강 (007280) 1,863 3 .16 1,858 1,883 1,846 66,446 123,840,812
오뚜기 (007310) 402,000 -2000 -.5 405,500 405,500 400,500 1,629 654,997,500
DN오토모티브 (007340) 23,200 -100 -.43 22,950 23,300 22,850 52,139 1,204,023,275
에이프로젠 (007460) 730 -20 -2.67 741 749 725 1,425,173 1,046,619,287
샘표 (007540) 41,900 300 .72 41,650 42,300 41,300 2,304 95,837,800
일양약품 (007570) 12,240 -270 -2.16 12,510 12,530 12,100 342,634 4,202,176,280
일양약품우 (007575) 12,000 -380 -3.07 12,040 12,350 11,980 2,797 33,865,480
동방아그로 (007590) 6,130 20 .33 6,130 6,140 6,120 1,735 10,640,415
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 33,150 -1250 -3.63 33,650 34,150 33,050 642,140 21,499,904,575
국도화학 (007690) 32,150 300 .94 31,350 32,950 31,350 14,960 486,067,875
F&F홀딩스 (007700) 12,040 210 1.78 12,020 12,090 11,130 7,983 94,963,020
코리아써키트 (007810) 9,930 0 0 9,930 9,980 9,850 56,133 555,774,735
코리아써우 (007815) 5,920 -50 -.84 5,880 5,950 5,880 737 4,347,670
코리아써키트2우B (00781K) 5,350 0 0 5,350 5,350 5,350 52 278,200
서연 (007860) 7,290 160 2.24 7,050 7,290 7,050 109,560 790,160,335
TP (007980) 1,392 10 .72 1,381 1,402 1,377 226,957 315,875,657
사조동아원 (008040) 1,085 7 .65 1,078 1,096 1,064 537,972 585,730,284
대덕 (008060) 7,950 20 .25 7,930 8,030 7,870 162,682 1,294,785,945
대덕1우 (00806K) 8,130 110 1.37 8,020 8,200 7,850 3,635 29,274,570
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,920 130 2.25 5,850 6,170 5,800 345,266 2,067,450,690
NI스틸 (008260) 3,330 0 0 3,330 3,365 3,270 40,060 133,618,690
남선알미늄 (008350) 1,380 -8 -.58 1,385 1,402 1,375 1,310,658 1,819,217,415
남선알미우 (008355) 15,200 210 1.4 14,780 15,270 14,780 888 13,277,980
문배철강 (008420) 2,495 40 1.63 2,430 2,510 2,430 130,867 325,674,185
서흥 (008490) 14,250 1230 9.45 13,020 14,390 13,010 102,215 1,422,284,480
일정실업 (008500) 11,080 -290 -2.55 11,260 11,310 11,000 3,346 37,281,440
윌비스 (008600) 820 -20 -2.38 840 890 810 3,551,968 3,019,195,516
아남전자 (008700) 1,406 3 .21 1,400 1,417 1,393 246,399 346,801,446
율촌화학 (008730) 26,550 -400 -1.48 26,750 27,150 26,300 50,922 1,353,656,925
호텔신라 (008770) 37,900 -500 -1.3 38,350 38,350 37,850 74,603 2,836,657,350
호텔신라우 (008775) 30,900 200 .65 30,700 31,150 30,650 1,836 56,640,700
금비 (008870) 56,300 500 .9 54,600 56,500 54,600 2,572 143,733,100
한미사이언스 (008930) 28,100 100 .36 27,950 28,350 27,550 58,610 1,638,880,525
동양철관 (008970) 1,635 -20 -1.21 1,632 1,713 1,629 25,665,103 42,579,551,601
KCTC (009070) 3,855 -35 -.9 3,850 3,915 3,840 64,826 250,880,985
경인전자 (009140) 19,330 -20 -.1 19,350 19,510 19,170 528 10,199,795
삼성전기 (009150) 119,400 -1800 -1.49 120,000 121,200 119,200 139,262 16,685,873,450
삼성전기우 (009155) 54,800 -200 -.36 54,700 55,300 54,500 5,417 297,032,100
SIMPAC (009160) 3,935 15 .38 3,915 3,955 3,900 148,610 586,193,626
한솔로지스틱스 (009180) 2,160 -10 -.46 2,175 2,175 2,150 34,783 75,119,181
대양금속 (009190) 1,782 3 .17 1,771 1,813 1,692 541,020 954,742,480
무림페이퍼 (009200) 2,160 70 3.35 2,090 2,400 2,090 8,760,751 19,681,516,798
한샘 (009240) 39,800 400 1.02 39,500 39,950 39,050 13,764 545,974,625
신원 (009270) 1,652 39 2.42 1,600 1,704 1,600 2,669,640 4,429,212,940
광동제약 (009290) 5,460 50 .92 5,400 5,550 5,360 66,891 367,991,050
참엔지니어링 (009310) 283 0 0 0 0 0 0 0
아진전자부품 (009320) 1,008 -2 -.2 1,000 1,010 997 58,000 58,112,610
태영건설 (009410) 2,420 -70 -2.81 2,490 2,525 2,415 107,359 261,416,210
태영건설우 (009415) 4,790 -40 -.83 4,830 4,830 4,610 3,413 15,922,660
한올바이오파마 (009420) 27,700 200 .73 27,250 27,900 27,125 140,955 3,884,464,900
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 71,200 2700 3.94 68,500 71,700 68,200 28,604 2,014,460,300
한창제지 (009460) 798 -9 -1.12 807 822 785 292,141 233,769,774
삼화전기 (009470) 27,500 -150 -.54 27,300 28,050 27,150 25,382 701,466,675
HD한국조선해양 (009540) 230,500 8500 3.83 222,000 232,000 222,000 180,717 41,288,219,000
무림P&P (009580) 3,015 45 1.52 2,965 3,160 2,950 912,227 2,805,413,844
모토닉 (009680) 9,470 90 .96 9,380 9,480 9,320 26,267 248,224,435
삼정펄프 (009770) 26,100 0 0 25,850 26,200 25,850 3,324 86,778,800
플레이그램 (009810) 305 -2 -.65 307 309 301 186,381 56,656,338
한화솔루션 (009830) 23,650 150 .64 24,100 24,300 22,950 3,112,489 73,537,817,050
한화솔루션우 (009835) 21,250 900 4.42 21,000 21,400 20,000 64,296 1,334,253,450
명신산업 (009900) 7,710 -20 -.26 7,730 7,790 7,630 24,375 188,065,320
영원무역홀딩스 (009970) 93,000 -100 -.11 93,900 94,300 90,900 10,318 967,079,700
한국내화 (010040) 2,340 5 .21 2,330 2,345 2,290 33,187 76,819,990
OCI홀딩스 (010060) 65,900 800 1.23 67,100 67,200 65,000 124,384 8,205,223,350
한국무브넥스 (010100) 3,970 -5 -.13 3,940 4,010 3,940 166,136 661,509,760
LS ELECTRIC (010120) 172,600 -4000 -2.27 173,700 179,400 171,900 340,505 59,789,951,000
고려아연 (010130) 712,000 28000 4.09 684,000 713,000 675,000 21,301 14,913,635,000
삼성중공업 (010140) 14,100 110 .79 13,840 14,180 13,840 4,738,010 66,684,878,765
우진아이엔에스 (010400) 2,600 5 .19 2,595 2,685 2,595 8,246 21,558,280
한솔PNS (010420) 1,890 0 0 1,890 1,892 1,890 106,743 201,773,381
에스엠벡셀 (010580) 1,159 2 .17 1,159 1,159 1,147 37,579 43,349,928
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 133,600 3600 2.77 128,000 134,500 128,000 326,287 43,282,996,900
진양폴리 (010640) 4,095 -5 -.12 4,095 4,110 4,060 55,713 227,761,940
화천기계 (010660) 4,265 -195 -4.37 4,460 4,495 4,100 783,650 3,368,343,335
화신 (010690) 7,560 -10 -.13 7,450 7,600 7,450 137,019 1,034,932,490
평화홀딩스 (010770) 9,120 -1010 -9.97 10,160 10,340 9,050 1,143,884 10,837,351,490
아이에스동서 (010780) 17,580 -130 -.73 17,600 17,750 17,540 15,474 273,213,415
퍼스텍 (010820) 3,585 0 0 3,540 3,610 3,510 319,610 1,145,777,926
S-Oil (010950) 52,200 -200 -.38 52,400 52,400 51,800 78,507 4,093,569,300
S-Oil우 (010955) 34,850 300 .87 34,550 35,050 34,500 5,408 188,142,400
삼호개발 (010960) 3,890 -60 -1.52 4,730 5,130 3,880 10,746,009 47,351,020,464
진원생명과학 (011000) 2,165 85 4.09 2,050 2,185 2,050 424,049 898,018,779
LG이노텍 (011070) 138,700 -1800 -1.28 138,900 140,400 138,400 82,717 11,508,866,300
에넥스 (011090) 835 -23 -2.68 858 863 788 631,560 525,945,460
CJ씨푸드 (011150) 3,205 35 1.1 3,175 3,225 3,140 363,834 1,159,398,578
CJ씨푸드1우 (011155) 19,120 -150 -.78 20,400 20,400 19,100 2,646 51,369,200
롯데케미칼 (011170) 61,300 300 .49 60,300 62,700 60,300 80,871 4,974,812,700
HMM (011200) 19,010 50 .26 19,110 19,550 18,970 1,690,132 32,338,048,080
현대위아 (011210) 42,250 -150 -.35 42,350 42,450 41,600 42,994 1,806,810,475
삼화전자 (011230) 4,425 -25 -.56 4,500 4,575 4,305 155,913 691,890,215
태림포장 (011280) 2,160 -5 -.23 2,175 2,195 2,135 122,909 266,163,390
성안머티리얼스 (011300) 501 1 .2 500 510 493 386,199 193,462,990
유니켐 (011330) 1,718 -36 -2.05 1,770 1,860 1,701 625,922 1,116,123,317
부산산업 (011390) 87,300 -100 -.11 85,500 89,200 85,500 19,312 1,695,789,050
갤럭시아에스엠 (011420) 2,540 -100 -3.79 2,555 2,630 2,470 2,799,342 7,131,564,950
한농화성 (011500) 15,230 20 .13 15,010 15,500 15,010 57,117 871,946,560
와이투솔루션 (011690) 2,320 -20 -.85 2,335 2,340 2,275 115,699 267,004,556
한신기계 (011700) 2,890 -20 -.69 2,890 2,920 2,850 76,992 222,596,870
현대코퍼레이션 (011760) 21,150 150 .71 21,000 21,650 20,750 44,421 934,961,400
금호석유화학 (011780) 115,800 100 .09 115,700 118,000 114,900 43,674 5,084,442,650
금호석유화학우 (011785) 53,300 1100 2.11 52,300 53,500 52,200 8,764 466,353,500
SKC (011790) 94,500 -3300 -3.37 95,000 97,500 93,800 201,758 19,145,488,400
STX (011810) 3,465 -20 -.57 3,485 3,515 3,445 25,253 87,548,865
신성이엔지 (011930) 1,596 273 20.63 1,337 1,686 1,310 53,179,813 80,375,204,453
DB (012030) 1,240 10 .81 1,230 1,241 1,215 85,352 105,395,942
영흥 (012160) 400 3 .76 397 404 394 31,199 12,438,381
아센디오 (012170) 4,345 175 4.2 4,105 4,785 4,105 220,094 987,920,894
계양전기 (012200) 1,475 23 1.58 1,452 1,489 1,445 34,304 50,358,133
계양전기우 (012205) 3,610 -45 -1.23 3,600 3,835 3,600 381 1,435,175
영화금속 (012280) 864 -13 -1.48 877 899 862 167,280 145,735,037
경동인베스트 (012320) 59,900 -700 -1.16 61,000 61,700 59,200 8,199 494,073,100
현대모비스 (012330) 241,000 -3000 -1.23 244,000 245,000 240,000 119,924 28,963,852,250
한화에어로스페이스 (012450) 830,000 0 0 829,000 843,000 823,000 151,172 126,100,062,000
더존비즈온 (012510) 61,600 -1300 -2.07 61,700 63,100 61,100 224,167 13,822,173,100
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,255 15 .46 3,240 3,295 3,205 48,993 159,485,156
HDC (012630) 18,290 190 1.05 17,980 18,580 17,980 140,273 2,581,053,375
모나리자 (012690) 2,975 -40 -1.33 3,000 3,165 2,965 1,280,343 3,937,704,328
에스원 (012750) 63,300 -600 -.94 64,400 64,400 63,000 24,424 1,547,335,600
대창 (012800) 1,314 -9 -.68 1,332 1,332 1,310 446,605 588,227,579
세우글로벌 (013000) 1,430 -28 -1.92 1,445 1,464 1,403 263,918 378,189,203
일성건설 (013360) 3,340 -170 -4.84 3,450 3,490 3,290 1,129,000 3,809,112,470
화승코퍼레이션 (013520) 1,739 19 1.1 1,720 1,739 1,707 55,195 95,000,425
디와이 (013570) 3,910 0 0 3,905 3,950 3,860 40,907 160,257,285
계룡건설 (013580) 31,300 0 0 0 0 0 0 0
까뮤이앤씨 (013700) 1,181 -23 -1.91 1,185 1,216 1,180 164,675 195,930,615
지엠비코리아 (013870) 3,910 -10 -.26 3,940 3,970 3,895 38,573 151,507,385
지누스 (013890) 17,710 -50 -.28 17,550 17,800 17,330 70,142 1,232,479,200
한익스프레스 (014130) 3,585 0 0 3,560 3,585 3,495 15,295 54,130,315
대영포장 (014160) 1,636 -99 -5.71 1,745 1,754 1,619 5,430,457 9,087,414,433
금강공업 (014280) 4,615 -30 -.65 4,645 4,730 4,580 413,975 1,922,165,740
금강공업우 (014285) 6,930 -10 -.14 6,940 7,000 6,900 767 5,322,930
영보화학 (014440) 5,260 -560 -9.62 5,700 5,870 5,220 1,320,558 7,272,541,590
극동유화 (014530) 3,460 50 1.47 3,410 3,480 3,410 123,563 425,859,273
태경비케이 (014580) 4,780 -85 -1.75 4,900 5,030 4,755 776,802 3,796,300,663
한솔케미칼 (014680) 113,700 -1900 -1.64 114,100 116,200 113,100 43,962 5,045,281,200
사조씨푸드 (014710) 5,920 -200 -3.27 6,200 6,200 5,850 315,187 1,875,595,330
HL D&I (014790) 2,510 45 1.83 2,500 2,555 2,455 265,257 663,837,548
동원시스템즈 (014820) 33,400 200 .6 33,400 33,450 32,900 10,246 339,813,375
동원시스템즈우 (014825) 17,800 -20 -.11 17,600 17,800 17,600 21 369,800
유니드 (014830) 80,800 1600 2.02 80,600 82,600 79,600 67,680 5,480,983,150
성문전자 (014910) 1,127 1 .09 1,151 1,151 1,114 49,030 55,542,606
성문전자우 (014915) 4,550 -50 -1.09 4,535 4,580 4,520 2,629 11,914,590
인디에프 (014990) 1,005 19 1.93 986 1,020 986 593,715 596,128,307
이스타코 (015020) 1,555 -108 -6.49 1,680 1,717 1,537 1,302,281 2,067,112,984
대창단조 (015230) 5,080 85 1.7 4,995 5,110 4,960 80,413 405,262,735
에이엔피 (015260) 463 -2 -.43 466 472 462 26,587 12,354,658
INVENI (015360) 49,100 400 .82 48,800 49,400 48,450 4,980 244,318,875
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 25,350 50 .2 25,500 25,500 24,900 2,035,289 51,311,413,000
일진홀딩스 (015860) 3,685 35 .96 3,655 3,695 3,625 47,548 174,241,225
태경산업 (015890) 4,890 45 .93 4,845 4,920 4,835 38,180 186,123,299
대현 (016090) 2,000 0 0 2,000 2,005 1,989 42,866 85,507,858
삼성증권 (016360) 47,250 1250 2.72 45,900 47,600 45,800 260,893 12,284,148,325
KG스틸 (016380) 5,650 30 .53 5,560 5,700 5,550 101,834 575,286,410
한세예스24홀딩스 (016450) 3,770 -60 -1.57 3,895 3,895 3,755 98,763 375,827,375
환인제약 (016580) 11,670 -60 -.51 11,650 11,730 11,620 12,552 146,286,785
신대양제지 (016590) 7,580 -70 -.92 7,620 7,650 7,410 15,067 113,821,345
DB증권 (016610) 6,020 110 1.86 5,870 6,040 5,870 65,144 388,915,290
대성홀딩스 (016710) 7,090 0 0 7,090 7,100 7,040 16,607 117,347,520
두올 (016740) 3,140 0 0 3,145 3,180 3,130 9,000 28,336,840
퍼시스 (016800) 43,150 300 .7 42,350 43,150 42,350 401 17,237,850
웅진 (016880) 1,077 -20 -1.82 1,095 1,100 1,000 671,785 711,352,739
광명전기 (017040) 1,420 1 .07 1,416 1,426 1,410 161,055 228,264,146
명문제약 (017180) 1,617 6 .37 1,592 1,621 1,590 26,981 43,527,216
우신시스템 (017370) 6,210 -180 -2.82 6,360 6,390 6,180 51,339 321,991,860
서울가스 (017390) 49,850 300 .61 49,550 49,900 49,300 3,891 193,701,850
수산중공업 (017550) 1,855 -28 -1.49 1,865 1,883 1,851 96,007 178,802,817
SK텔레콤 (017670) 58,800 800 1.38 58,100 58,800 57,700 628,806 36,758,494,900
현대엘리베이터 (017800) 70,500 400 .57 69,200 72,300 69,100 192,749 13,621,605,200
풀무원 (017810) 15,680 -10 -.06 15,530 15,790 15,510 75,337 1,181,378,985
DS단석 (017860) 26,050 1300 5.25 24,300 26,450 24,300 446,402 11,490,736,575
광전자 (017900) 1,807 11 .61 1,779 1,815 1,776 74,826 134,656,594
E1 (017940) 60,500 -100 -.17 60,900 60,900 60,100 5,077 306,477,900
한국카본 (017960) 18,930 260 1.39 18,430 19,060 18,430 399,278 7,538,329,925
애경산업 (018250) 13,850 -80 -.57 13,770 13,990 13,770 23,752 329,904,725
삼성에스디에스 (018260) 117,800 900 .77 116,700 119,200 116,300 81,096 9,581,805,800
조일알미늄 (018470) 1,447 -3 -.21 1,437 1,451 1,435 167,907 241,876,920
동원금속 (018500) 1,465 -116 -7.34 1,581 1,582 1,423 2,111,544 3,151,244,498
SK가스 (018670) 234,000 -2000 -.85 235,500 236,000 231,500 6,661 1,554,087,750
한온시스템 (018880) 3,400 -20 -.58 3,405 3,420 3,370 483,188 1,644,295,556
신풍제약 (019170) 7,480 10 .13 7,410 7,500 7,300 74,378 549,674,990
신풍제약우 (019175) 11,690 -210 -1.76 11,540 11,700 11,540 2,511 29,153,310
티에이치엔 (019180) 2,875 -35 -1.2 2,910 2,910 2,865 59,141 170,156,423
세아특수강 (019440) 13,400 80 .6 13,320 13,420 13,270 7,557 101,036,625
엑시큐어하이트론 (019490) 610 -14 -2.24 621 621 608 687,148 420,822,927
대교 (019680) 2,240 10 .45 2,225 2,255 2,215 23,849 53,250,365
대교우B (019685) 1,316 -19 -1.42 1,317 1,339 1,310 60,436 79,835,568
한섬 (020000) 15,220 -80 -.52 15,260 15,350 15,080 23,224 353,559,140
키다리스튜디오 (020120) 3,625 -205 -5.35 3,720 3,745 3,620 513,954 1,888,575,319
롯데에너지머티리얼즈 (020150) 21,750 -350 -1.58 21,800 22,250 21,600 62,763 1,367,779,525
아시아나항공 (020560) 9,470 -60 -.63 9,480 9,560 9,470 30,186 286,498,900
일진디스플 (020760) 780 1 .13 795 795 740 15,853 12,282,275
서원 (021050) 1,240 23 1.89 1,222 1,246 1,217 156,756 194,076,132
코웨이 (021240) 78,700 -100 -.13 79,500 79,500 76,600 109,732 8,634,222,300
세원정공 (021820) 8,260 20 .24 8,150 8,320 8,150 6,131 50,539,380
포스코DX (022100) 23,650 -100 -.42 23,450 23,950 23,300 448,322 10,572,053,650
삼원강재 (023000) 2,360 0 0 2,350 2,370 2,345 9,010 21,239,048
MH에탄올 (023150) 5,220 60 1.16 5,150 5,300 5,110 5,966 31,168,235
한국종합기술 (023350) 6,120 -50 -.81 6,110 6,220 6,060 100,095 612,452,175
동남합성 (023450) 33,800 250 .75 33,550 33,850 33,550 194 6,543,200
롯데쇼핑 (023530) 67,500 -600 -.88 68,500 68,600 66,800 54,204 3,670,819,300
다우기술 (023590) 21,200 300 1.44 20,800 21,400 20,650 55,836 1,182,766,300
인지컨트롤스 (023800) 5,790 10 .17 5,810 5,850 5,760 49,016 284,227,550
인팩 (023810) 5,660 0 0 5,670 5,680 5,580 12,669 71,286,065
에쓰씨엔지니어링 (023960) 1,376 -65 -4.51 1,432 1,437 1,364 252,519 349,675,074
WISCOM (024070) 1,993 -12 -.6 2,065 2,065 1,992 6,571 13,210,263
디씨엠 (024090) 12,390 160 1.31 12,430 12,430 12,130 6,112 74,613,730
기업은행 (024110) 14,800 100 .68 14,680 14,800 14,610 731,380 10,792,108,390
콜마홀딩스 (024720) 9,070 -290 -3.1 9,180 9,280 8,980 148,510 1,346,303,580
대원화성 (024890) 895 -5 -.56 905 905 895 16,551 14,852,266
디와이덕양 (024900) 2,840 50 1.79 2,775 2,855 2,750 57,676 162,604,445
KPX케미칼 (025000) 44,400 400 .91 44,000 44,450 43,900 3,909 172,962,125
SJM홀딩스 (025530) 3,200 35 1.11 3,165 3,205 3,150 10,111 32,168,610
한국단자 (025540) 61,600 -200 -.32 61,400 62,000 61,200 26,337 1,619,851,900
미래산업 (025560) 630 -2 -.32 633 635 624 573,185 360,424,100
제이준코스메틱 (025620) 6,900 370 5.67 6,530 6,900 6,190 94,210 619,686,765
한솔홈데코 (025750) 836 -24 -2.79 860 927 833 2,989,057 2,598,402,337
이구산업 (025820) 4,285 -40 -.92 4,285 4,320 4,255 125,404 537,343,598
남해화학 (025860) 6,920 70 1.02 6,860 6,920 6,760 233,754 1,597,079,055
한국주강 (025890) 1,835 -19 -1.02 1,854 1,861 1,833 18,047 33,316,851
스틱인베스트먼트 (026890) 10,290 -40 -.39 10,370 10,400 10,240 40,065 413,154,605
부국철강 (026940) 2,575 20 .78 2,555 2,575 2,520 90,604 231,996,375
동서 (026960) 25,050 -550 -2.15 25,450 25,500 24,850 84,180 2,115,196,900
BGF (027410) 3,515 50 1.44 3,425 3,765 3,425 354,345 1,266,963,705
마니커 (027740) 856 -8 -.93 864 867 850 145,294 124,746,366
한국제지 (027970) 825 2 .24 823 831 822 35,214 29,044,564
삼성E&A (028050) 18,850 -260 -1.36 18,940 19,200 18,800 674,611 12,758,865,625
동아지질 (028100) 14,500 -140 -.96 14,500 14,700 14,280 26,122 379,390,280
삼성물산 (028260) 115,800 1300 1.14 114,200 116,800 113,600 123,933 14,328,562,100
삼성물산우B (02826K) 87,300 800 .92 86,500 87,600 86,400 2,593 225,667,250
팬오션 (028670) 3,280 -45 -1.35 3,300 3,350 3,280 804,378 2,653,589,031
케이씨 (029460) 18,380 300 1.66 18,080 18,480 17,850 10,921 198,734,170
신도리코 (029530) 39,600 250 .64 39,350 39,850 39,000 3,508 138,162,025
삼성카드 (029780) 41,050 50 .12 40,900 41,200 40,750 39,088 1,603,330,200
제일기획 (030000) 18,190 10 .06 18,220 18,230 18,090 107,278 1,947,765,675
NICE평가정보 (030190) 12,700 600 4.96 12,180 12,710 11,930 166,786 2,091,324,335
KT (030200) 49,250 -350 -.71 49,750 49,750 49,200 342,270 17,116,366,073
다올투자증권 (030210) 3,360 -575 -14.61 3,930 3,930 3,345 660,830 2,314,370,891
교보증권 (030610) 6,300 160 2.61 6,120 6,340 6,120 218,349 1,370,256,725
동원수산 (030720) 5,050 0 0 5,050 5,140 5,020 18,505 93,441,855
서울보증보험 (031210) 33,900 100 .3 33,600 34,250 33,500 143,774 4,885,418,025
신세계인터내셔날 (031430) 9,480 0 0 9,430 9,480 9,380 38,773 365,929,745
신세계푸드 (031440) 31,250 450 1.46 31,000 31,800 30,750 9,160 287,869,900
콤텍시스템 (031820) 646 -4 -.62 647 660 637 743,057 479,793,936
롯데관광개발 (032350) 9,700 -80 -.82 9,760 9,930 9,610 386,450 3,761,808,705
황금에스티 (032560) 5,200 20 .39 5,180 5,230 5,130 16,866 87,664,630
LG유플러스 (032640) 11,690 160 1.39 11,440 11,690 11,430 899,826 10,450,316,700
삼성생명 (032830) 82,200 1900 2.37 80,800 83,400 79,400 238,218 19,589,544,300
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,170 -50 -.45 11,130 11,220 11,090 13,456 150,084,840
체시스 (033250) 1,200 26 2.21 1,174 1,200 1,168 281,526 333,588,256
유나이티드제약 (033270) 20,450 -350 -1.68 20,900 21,200 20,050 117,340 2,405,332,875
SJG세종 (033530) 4,350 170 4.07 4,180 4,365 4,180 134,500 579,058,959
KT&G (033780) 114,500 3900 3.53 111,300 115,600 110,300 406,191 46,303,534,800
무학 (033920) 7,030 -60 -.85 7,080 7,160 7,010 113,982 808,564,485
두산에너빌리티 (034020) 25,650 -400 -1.54 25,600 26,200 25,550 3,763,759 97,113,590,200
SBS (034120) 18,420 -10 -.05 18,450 18,460 18,170 36,738 673,843,260
LG디스플레이 (034220) 8,160 -30 -.37 8,100 8,240 8,100 399,941 3,264,989,045
파라다이스 (034230) 12,260 0 0 12,180 12,400 12,160 293,694 3,614,961,925
NICE (034310) 10,880 -10 -.09 10,920 10,990 10,800 41,692 454,688,245
인천도시가스 (034590) 24,550 100 .41 24,550 24,600 24,400 2,675 65,509,175
SK (034730) 128,500 1200 .94 127,100 131,300 126,300 170,821 22,102,682,850
SK우 (03473K) 115,100 -200 -.17 113,000 117,700 113,000 1,691 196,676,850
한국토지신탁 (034830) 1,008 -1 -.1 1,007 1,011 1,005 146,351 147,567,143
HS애드 (035000) 7,020 10 .14 7,070 7,080 6,960 9,531 66,608,700
백산 (035150) 14,150 -30 -.21 14,180 14,230 14,010 28,338 399,175,670
강원랜드 (035250) 15,820 80 .51 15,730 15,950 15,690 263,701 4,177,216,275
NAVER (035420) 193,700 6200 3.31 187,200 195,700 186,000 645,159 124,701,632,750
신세계 I&C (035510) 12,230 210 1.75 12,010 12,300 11,940 62,931 766,520,390
카카오 (035720) 39,200 300 .77 38,550 40,150 38,425 1,247,375 49,050,967,600
콘텐트리중앙 (036420) 8,400 -50 -.59 8,310 8,430 8,310 20,145 168,495,245
한국가스공사 (036460) 38,100 900 2.42 36,850 38,250 36,850 452,040 17,040,756,800
SNT홀딩스 (036530) 31,950 850 2.73 31,100 32,450 31,000 8,928 283,735,950
엔씨소프트 (036570) 135,800 -600 -.44 135,300 136,100 134,600 50,376 6,820,049,500
팜스코 (036580) 2,060 -55 -2.6 2,115 2,115 2,050 38,014 78,633,691
YG PLUS (037270) 5,140 -30 -.58 5,070 5,190 5,060 392,955 2,018,333,620
LG헬로비전 (037560) 2,340 0 0 2,340 2,350 2,310 57,465 133,960,097
광주신세계 (037710) 27,650 50 .18 27,500 27,800 27,450 20,321 562,101,150
하나투어 (039130) 50,400 -300 -.59 50,800 50,800 50,000 14,072 707,080,400
키움증권 (039490) 126,100 3400 2.77 122,400 128,400 121,600 74,461 9,366,997,000
HDC랩스 (039570) 8,720 140 1.63 8,590 8,760 8,490 26,892 233,645,125
상신브레이크 (041650) 2,915 -20 -.68 2,935 2,945 2,900 27,127 79,252,896
한화오션 (042660) 79,000 1100 1.41 76,900 79,600 76,800 2,051,026 161,094,496,150
HD현대인프라코어 (042670) 8,080 40 .5 7,990 8,210 7,940 989,227 7,993,260,495
한미반도체 (042700) 74,900 -200 -.27 73,000 77,000 72,000 1,423,345 106,205,760,700
주연테크 (044380) 358 2 .56 355 360 349 225,849 79,974,203
KSS해운 (044450) 9,070 50 .55 9,020 9,100 8,870 32,392 293,458,995
코스맥스비티아이 (044820) 10,760 -30 -.28 10,790 10,800 10,680 5,389 57,816,450
대우건설 (047040) 3,245 -45 -1.37 3,270 3,295 3,235 461,731 1,502,525,657
포스코인터내셔널 (047050) 50,900 0 0 50,700 52,000 50,500 269,057 13,752,225,300
유니온머티리얼 (047400) 1,984 -56 -2.75 2,025 2,040 1,980 474,906 945,789,618
한국항공우주 (047810) 83,200 2700 3.35 79,800 86,000 79,800 1,253,139 104,803,195,150
동원F&B (049770) 38,150 450 1.19 37,300 38,600 37,300 50,391 1,915,605,000
우진플라임 (049800) 2,230 150 7.21 2,080 2,285 2,040 168,892 372,851,053
한전KPS (051600) 41,800 -450 -1.07 42,000 42,450 41,700 71,299 2,995,532,100
진양화학 (051630) 2,185 -5 -.23 2,190 2,210 2,155 422,759 919,438,078
LG생활건강 (051900) 321,000 -1000 -.31 321,500 323,000 317,500 20,898 6,675,947,000
LG생활건강우 (051905) 119,700 -100 -.08 119,600 120,500 118,600 3,833 458,812,900
LG화학 (051910) 215,500 -2000 -.92 216,000 220,500 214,500 156,321 33,798,758,750
LG화학우 (051915) 106,000 400 .38 104,800 107,400 104,800 15,044 1,592,124,800
한전기술 (052690) 62,900 -1500 -2.33 63,500 64,500 62,800 105,309 6,682,189,150
스카이라이프 (053210) 4,370 -15 -.34 4,380 4,385 4,330 36,766 159,797,889
한미글로벌 (053690) 16,160 210 1.32 15,830 16,260 15,800 47,530 767,086,550
테이팩스 (055490) 13,600 20 .15 13,430 13,680 13,430 5,079 68,813,690
신한지주 (055550) 48,450 -250 -.51 48,400 48,750 48,100 1,032,942 50,088,982,800
현대홈쇼핑 (057050) 48,500 50 .1 48,250 48,950 48,050 4,827 234,448,150
포스코스틸리온 (058430) 36,100 50 .14 36,050 36,600 35,800 15,055 543,792,525
세아홀딩스 (058650) 91,200 -100 -.11 91,300 91,300 90,100 186 16,853,500
다스코 (058730) 3,180 15 .47 3,140 3,210 3,110 111,224 352,841,080
KTcs (058850) 2,825 15 .53 2,795 2,830 2,780 345,021 970,083,130
KTis (058860) 2,560 -5 -.19 2,560 2,565 2,540 95,891 244,787,370
HL홀딩스 (060980) 36,200 200 .56 36,000 36,200 35,550 17,152 618,274,875
산일전기 (062040) 48,850 -2350 -4.59 50,400 51,000 48,400 313,476 15,571,784,050
종근당바이오 (063160) 23,350 750 3.32 22,600 23,400 22,400 13,964 317,430,325
현대로템 (064350) 116,800 3800 3.36 112,500 116,800 112,000 958,302 110,505,676,850
LG씨엔에스 (064400) 52,200 0 0 51,800 52,300 51,800 141,863 7,376,325,300
SNT모티브 (064960) 27,800 900 3.35 26,800 28,150 26,700 58,119 1,609,533,100
LG전자 (066570) 69,800 -600 -.85 69,800 70,200 69,500 195,443 13,648,212,550
LG전자우 (066575) 34,650 100 .29 34,500 34,700 34,350 6,007 207,509,200
엘앤에프 (066970) 59,400 -400 -.67 58,800 61,000 58,700 76,940 4,565,895,250
세이브존I&C (067830) 2,270 10 .44 2,250 2,275 2,250 18,597 41,995,280
셀트리온 (068270) 157,600 200 .13 157,500 159,200 157,000 302,011 47,741,418,800
삼성출판사 (068290) 16,990 -390 -2.24 17,500 17,790 16,970 71,470 1,243,578,080
TKG휴켐스 (069260) 15,910 50 .32 15,860 16,060 15,640 44,122 701,504,030
대호에이엘 (069460) 1,720 35 2.08 1,650 1,740 1,640 924,456 1,571,463,013
대웅제약 (069620) 129,900 -1500 -1.14 131,500 131,500 128,600 11,195 1,453,470,850
한세엠케이 (069640) 1,260 -10 -.79 1,263 1,268 1,241 3,320 4,175,147
DSR제강 (069730) 3,685 -60 -1.6 3,715 3,745 3,655 20,677 76,393,705
현대백화점 (069960) 57,700 0 0 58,000 58,000 57,000 28,767 1,659,738,000
모나용평 (070960) 4,200 -60 -1.41 4,200 4,265 4,175 163,768 689,114,555
한국금융지주 (071050) 73,800 1000 1.37 72,500 74,300 71,900 76,120 5,611,810,500
한국금융지주우 (071055) 58,200 700 1.22 57,000 58,500 57,000 9,254 536,968,100
하이스틸 (071090) 4,625 15 .33 4,545 4,680 4,520 1,583,087 7,286,343,819
지역난방공사 (071320) 51,500 1100 2.18 51,000 52,000 50,700 21,048 1,082,986,050
롯데하이마트 (071840) 7,210 -30 -.41 7,290 7,290 7,130 26,375 189,567,290
코아스 (071950) 9,820 -10 -.1 9,930 9,930 9,410 15,586 151,998,015
HD현대마린엔진 (071970) 33,550 500 1.51 32,300 33,900 32,300 475,112 15,890,638,250
유엔젤 (072130) 5,480 -220 -3.86 5,700 5,700 5,340 268,240 1,469,957,760
농심홀딩스 (072710) 65,500 500 .77 65,000 65,600 64,600 1,726 112,756,700
금호타이어 (073240) 4,505 -15 -.33 4,520 4,520 4,460 171,307 769,161,936
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,215 -15 -.46 3,260 3,265 3,165 11,234 35,964,195
세진중공업 (075580) 8,320 30 .36 8,190 8,430 8,180 211,845 1,767,952,590
유니퀘스트 (077500) 5,610 -60 -1.06 5,530 5,700 5,530 69,537 391,248,295
STX엔진 (077970) 22,050 300 1.38 21,300 22,300 21,300 127,543 2,813,958,475
텔코웨어 (078000) 9,440 330 3.62 9,170 9,690 9,100 70,735 665,829,445
에이블씨엔씨 (078520) 6,800 40 .59 6,730 6,800 6,660 92,298 619,548,060
GS (078930) 37,550 450 1.21 37,050 37,650 36,850 238,579 8,915,882,875
GS우 (078935) 36,550 150 .41 36,400 36,650 36,400 5,586 204,301,925
CJ CGV (079160) 4,440 -50 -1.11 4,405 4,475 4,405 109,831 486,893,627
현대리바트 (079430) 7,190 -10 -.14 7,200 7,240 7,170 7,527 54,186,795
LIG넥스원 (079550) 311,500 21000 7.23 288,000 314,000 287,500 316,832 97,078,602,000
전진건설로봇 (079900) 48,800 4300 9.66 44,100 51,600 43,800 1,291,510 62,411,586,625
휴비스 (079980) 2,760 105 3.95 2,670 2,920 2,655 499,838 1,405,314,935
일진다이아 (081000) 12,010 10 .08 11,910 12,010 11,730 13,145 156,454,875
미스토홀딩스 (081660) 35,600 150 .42 35,500 35,800 35,050 99,874 3,552,873,950
동양생명 (082640) 6,270 70 1.13 6,130 6,340 6,130 229,419 1,435,114,790
한화엔진 (082740) 25,850 1450 5.94 24,000 26,100 24,000 2,825,990 71,884,523,625
그린케미칼 (083420) 10,140 2340 30 8,680 10,140 8,590 4,483,749 43,317,710,630
대한제강 (084010) 16,500 240 1.48 16,300 16,625 16,190 42,260 695,705,960
동양고속 (084670) 7,060 30 .43 7,100 7,100 7,010 327 2,302,325
이월드 (084680) 1,424 -8 -.56 1,420 1,438 1,400 203,890 289,889,533
대상홀딩스 (084690) 13,580 430 3.27 13,250 13,610 13,090 1,005,691 13,465,576,745
대상홀딩스우 (084695) 20,300 660 3.36 19,850 20,300 19,670 30,064 603,306,970
TBH글로벌 (084870) 1,097 -9 -.81 1,104 1,105 1,041 74,239 80,120,301
엔케이 (085310) 861 2 .23 859 864 855 36,482 31,373,317
미래에셋생명 (085620) 5,160 30 .58 5,070 5,250 5,050 38,011 196,692,070
현대글로비스 (086280) 112,200 -1300 -1.15 113,600 114,100 111,100 125,955 14,143,850,450
하나금융지주 (086790) 59,800 100 .17 59,300 60,300 58,900 555,059 33,249,410,300
이리츠코크렙 (088260) 4,565 -15 -.33 4,585 4,600 4,520 26,712 121,692,110
한화생명 (088350) 2,515 0 0 2,505 2,535 2,490 673,313 1,694,303,023
진도 (088790) 1,960 -20 -1.01 1,964 1,973 1,876 184,665 356,597,449
맥쿼리인프라 (088980) 11,250 20 .18 11,200 11,250 11,180 606,624 6,797,638,080
HDC현대EP (089470) 3,660 145 4.13 3,545 3,780 3,500 168,686 618,007,684
제주항공 (089590) 6,570 30 .46 6,510 6,690 6,460 45,779 300,596,425
롯데렌탈 (089860) 29,000 -150 -.51 29,000 29,300 28,750 17,931 521,824,050
평화산업 (090080) 1,443 -57 -3.8 1,517 1,538 1,405 3,380,880 4,892,902,993
노루페인트 (090350) 8,200 -40 -.49 8,360 8,420 8,160 250,289 2,079,465,400
노루페인트우 (090355) 13,950 200 1.45 13,800 13,950 13,680 932 12,904,850
메타랩스 (090370) 1,415 -30 -2.08 1,445 1,460 1,337 128,352 177,059,870
아모레퍼시픽 (090430) 114,600 -800 -.69 114,400 115,800 114,000 103,785 11,892,046,450
아모레퍼시픽우 (090435) 36,300 550 1.54 35,750 36,400 35,750 12,329 446,390,800
비에이치 (090460) 12,290 -120 -.97 12,270 12,400 12,270 97,811 1,204,598,085
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,090 10 .48 2,080 2,090 2,055 187,580 389,363,980
디아이씨 (092200) 4,855 290 6.35 4,455 5,140 4,425 2,437,860 11,825,402,982
KEC (092220) 726 7 .97 722 726 712 549,064 395,858,982
KPX홀딩스 (092230) 58,000 500 .87 57,400 58,400 57,200 4,607 266,151,000
기신정기 (092440) 2,380 5 .21 2,370 2,415 2,370 4,761 11,438,185
동양피스톤 (092780) 4,560 -15 -.33 4,565 4,565 4,480 10,251 46,446,575
넥스틸 (092790) 14,350 60 .42 14,000 14,540 13,990 471,477 6,739,649,900
LF (093050) 14,540 -120 -.82 14,650 14,650 14,490 33,850 492,303,120
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,520 -180 -6.67 2,630 2,660 2,500 1,567,609 4,018,424,789
후성 (093370) 4,235 -65 -1.51 4,290 4,360 4,215 374,542 1,596,081,756
효성ITX (094280) 11,920 30 .25 11,890 11,930 11,830 4,693 55,819,300
맵스리얼티1 (094800) 4,260 15 .35 4,245 4,265 4,225 43,975 186,626,265
AJ네트웍스 (095570) 3,700 15 .41 3,675 3,715 3,650 81,314 299,812,074
웅진씽크빅 (095720) 1,598 -22 -1.36 1,615 1,615 1,580 169,661 270,373,713
JW홀딩스 (096760) 3,030 5 .17 3,000 3,035 3,000 34,826 105,176,134
SK이노베이션 (096770) 92,100 -500 -.54 92,100 93,200 91,800 148,051 13,667,765,450
SK이노베이션우 (096775) 65,200 400 .62 65,100 65,400 64,500 1,437 93,016,500
HJ중공업 (097230) 7,410 -150 -1.98 7,320 7,560 7,270 918,763 6,801,388,115
엠씨넥스 (097520) 22,850 -150 -.65 22,850 23,200 22,700 17,037 391,301,975
CJ제일제당 (097950) 240,500 500 .21 239,500 242,000 238,500 35,954 8,643,218,500
CJ제일제당 우 (097955) 132,500 500 .38 131,600 133,300 131,500 963 127,739,950
SK오션플랜트 (100090) 14,620 890 6.48 13,710 14,740 13,710 241,214 3,466,478,285
비상교육 (100220) 5,430 -150 -2.69 5,570 5,690 5,350 197,756 1,088,159,685
진양홀딩스 (100250) 3,015 5 .17 2,985 3,040 2,985 50,592 152,591,335
SNT에너지 (100840) 37,100 2800 8.16 33,550 37,600 33,550 274,852 10,051,573,975
인바이오젠 (101140) 7,200 -130 -1.77 7,150 7,280 7,100 19,194 137,857,760
해태제과식품 (101530) 6,850 -110 -1.58 6,960 7,060 6,820 61,530 425,659,490
동성케미컬 (102260) 3,945 145 3.82 3,750 4,400 3,750 2,121,873 8,812,515,699
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,190 40 .36 11,160 11,240 11,100 5,323 59,368,700
풍산 (103140) 54,600 500 .92 53,800 55,000 53,700 87,437 4,760,016,650
일진전기 (103590) 22,900 -1500 -6.15 24,000 24,550 22,550 672,238 15,691,795,975
한국철강 (104700) 8,340 40 .48 8,210 8,350 8,200 31,211 259,208,510
KB금융 (105560) 83,400 600 .72 82,900 83,700 82,100 1,003,736 83,609,490,400
한세실업 (105630) 10,600 20 .19 10,650 10,650 10,510 24,349 256,812,155
우진 (105840) 7,570 -30 -.39 7,480 7,620 7,450 76,368 574,823,460
미원홀딩스 (107590) 72,800 100 .14 72,800 72,800 72,600 363 26,422,600
LX세미콘 (108320) 50,300 200 .4 49,500 50,500 49,500 13,704 689,031,250
LX하우시스 (108670) 28,750 0 0 28,600 29,050 28,600 5,475 158,116,700
LX하우시스우 (108675) 18,170 50 .28 18,010 18,180 18,000 181 3,263,700
주성코퍼레이션 (109070) 1,073 -62 -5.46 1,143 1,350 1,070 9,669,852 11,781,484,576
호전실업 (111110) 8,170 50 .62 7,970 8,390 7,970 33,219 273,490,790
동인기연 (111380) 17,340 1110 6.84 16,290 18,000 16,050 81,878 1,416,079,415
영원무역 (111770) 45,750 -150 -.33 45,900 45,950 45,300 21,956 1,003,743,350
씨에스윈드 (112610) 36,950 1450 4.08 35,600 37,300 35,400 277,774 10,129,135,775
GKL (114090) 12,080 -20 -.17 12,000 12,130 11,940 96,988 1,171,103,770
대성에너지 (117580) 7,800 70 .91 7,690 7,800 7,690 22,175 171,533,050
메타케어 (118000) 332 5 1.53 324 345 324 1,679,719 560,771,333
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 96,700 900 .94 95,800 96,800 95,600 532 51,258,800
코오롱인더 (120110) 29,800 100 .34 29,400 29,850 29,400 30,917 918,500,125
코오롱인더우 (120115) 18,960 90 .48 18,990 18,990 18,870 1,576 29,840,315
아이마켓코리아 (122900) 7,850 10 .13 7,840 7,850 7,810 18,722 146,641,425
한국화장품 (123690) 6,810 -170 -2.44 6,930 7,020 6,800 39,842 273,357,820
SJM (123700) 3,035 5 .17 3,010 3,035 3,005 10,472 31,655,745
한국자산신탁 (123890) 2,300 0 0 2,300 2,310 2,270 92,138 211,089,755
현대퓨처넷 (126560) 2,890 30 1.05 2,845 2,895 2,820 55,710 159,711,202
수산인더스트리 (126720) 19,180 50 .26 19,080 19,180 18,950 8,483 161,912,100
대성산업 (128820) 3,145 5 .16 3,145 3,160 3,115 77,947 244,573,020
한미약품 (128940) 239,500 -500 -.21 239,000 240,000 236,000 14,815 3,535,067,500
인터지스 (129260) 2,850 -180 -5.94 3,040 3,040 2,825 351,703 1,023,588,845
한전산업 (130660) 10,580 -100 -.94 10,450 10,680 10,410 48,799 516,699,250
화인베스틸 (133820) 900 6 .67 885 909 885 39,763 35,475,441
미원화학 (134380) 79,800 400 .5 79,600 79,800 78,600 150 11,827,700
시디즈 (134790) 32,300 500 1.57 32,400 32,600 31,500 17,314 555,092,525
선진 (136490) 5,880 -10 -.17 5,890 5,890 5,810 25,673 149,964,910
에스디바이오센서 (137310) 9,060 10 .11 9,070 9,070 8,950 44,174 397,737,985
메리츠금융지주 (138040) 117,800 0 0 117,900 118,500 116,400 171,247 20,156,607,750
코오롱ENP (138490) 6,330 590 10.28 5,800 7,020 5,800 3,898,371 25,972,809,090
BNK금융지주 (138930) 10,340 80 .78 10,260 10,350 10,160 674,333 6,946,218,930
iM금융지주 (139130) 9,560 60 .63 9,500 9,620 9,480 426,834 4,085,452,745
이마트 (139480) 88,300 -200 -.23 88,800 90,700 87,300 202,672 18,109,018,000
아주스틸 (139990) 3,990 10 .25 4,020 4,020 3,880 15,477 60,413,987
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,601 12 .76 1,614 1,614 1,589 6,277 10,077,078
다이나믹디자인 (145210) 766 33 4.5 734 766 711 329,166 244,222,558
케이탑리츠 (145270) 950 2 .21 942 954 942 71,463 67,795,715
덴티움 (145720) 74,300 -1200 -1.59 75,500 75,600 73,800 36,554 2,716,187,350
삼양사 (145990) 46,900 850 1.85 46,000 47,050 45,950 15,636 729,373,275
삼양사우 (145995) 30,250 350 1.17 30,400 30,400 29,900 430 13,016,900
한국ANKOR유전 (152550) 265 -1 -.38 263 267 263 448,133 118,893,277
DSR (155660) 4,005 0 0 3,985 4,040 3,955 37,198 148,853,470
애경케미칼 (161000) 6,830 -20 -.29 6,920 7,090 6,790 184,104 1,270,957,525
한국타이어앤테크놀로지 (161390) 39,150 300 .77 38,850 39,300 38,650 178,140 6,970,793,750
한국콜마 (161890) 73,800 -200 -.27 73,400 74,400 72,200 148,773 10,891,630,350
동일고무벨트 (163560) 7,110 70 .99 7,040 7,150 6,980 37,011 262,075,640
동아에스티 (170900) 44,600 -450 -1 44,900 44,900 44,350 5,815 258,918,300
JB금융지주 (175330) 17,830 80 .45 17,800 17,950 17,610 244,920 4,369,906,720
PI첨단소재 (178920) 15,420 -90 -.58 15,560 15,720 15,370 58,146 899,717,505
한진칼 (180640) 79,600 -1200 -1.49 81,600 81,700 79,300 28,479 2,273,675,650
한진칼우 (18064K) 21,800 350 1.63 22,000 22,000 21,350 475 10,373,250
NHN (181710) 21,750 400 1.87 21,350 21,850 21,350 50,687 1,099,986,650
아세아시멘트 (183190) 10,670 -30 -.28 11,090 11,240 10,620 134,391 1,452,248,795
종근당 (185750) 78,500 -600 -.76 79,000 79,400 78,100 10,681 841,035,200
더블유게임즈 (192080) 54,300 -200 -.37 54,100 55,000 53,900 39,284 2,141,450,850
쿠쿠홀딩스 (192400) 24,350 0 0 24,200 24,450 24,050 10,456 254,088,400
드림텍 (192650) 6,310 -70 -1.1 6,350 6,400 6,300 49,207 311,902,155
코스맥스 (192820) 163,000 -600 -.37 163,100 165,000 161,900 37,974 6,176,825,950
제이에스코퍼레이션 (194370) 7,620 -60 -.78 7,680 7,710 7,580 18,413 140,426,835
해성디에스 (195870) 24,150 0 0 24,000 24,350 23,650 40,635 974,428,425
서연이화 (200880) 11,260 -30 -.27 11,190 11,330 11,190 51,557 581,422,995
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,000 -400 -1.13 34,900 35,250 34,900 60,296 2,113,982,075
삼성바이오로직스 (207940) 1,075,000 3000 .28 1,070,000 1,084,000 1,064,000 64,605 69,424,237,000
디와이파워 (210540) 11,680 10 .09 11,610 11,900 11,580 30,551 358,724,470
SK디앤디 (210980) 8,840 330 3.88 8,510 9,030 8,380 125,390 1,094,352,840
한솔제지 (213500) 8,280 -30 -.36 8,310 8,440 8,250 56,673 471,400,585
이노션 (214320) 17,790 190 1.08 17,590 17,790 17,540 34,427 609,703,785
금호에이치티 (214330) 635 19 3.08 622 638 622 782,436 493,394,074
경보제약 (214390) 5,580 40 .72 5,500 5,610 5,460 12,274 68,113,170
토니모리 (214420) 8,690 -130 -1.47 8,720 8,890 8,640 213,955 1,861,144,015
잇츠한불 (226320) 11,940 80 .67 11,860 12,190 11,800 26,831 321,956,015
현대코퍼레이션홀딩스 (227840) 10,940 50 .46 10,890 10,950 10,830 8,160 89,050,020
LS에코에너지 (229640) 30,600 -700 -2.24 30,800 31,350 30,300 77,763 2,384,224,050
JW생명과학 (234080) 11,260 -30 -.27 11,290 11,300 11,200 13,662 153,585,745
두산밥캣 (241560) 44,800 0 0 44,650 45,000 44,200 151,949 6,776,900,075
화승엔터프라이즈 (241590) 7,390 -20 -.27 7,350 7,420 7,280 133,053 975,662,410
에이플러스에셋 (244920) 4,350 -5 -.11 4,310 4,425 4,205 52,496 228,922,055
솔루엠 (248070) 16,210 -580 -3.45 16,800 16,800 16,180 116,444 1,896,214,490
샘표식품 (248170) 27,050 150 .56 26,950 27,100 26,700 13,013 350,398,750
일동제약 (249420) 11,390 50 .44 11,270 11,600 11,270 37,452 425,946,470
넷마블 (251270) 42,800 -550 -1.27 43,350 43,500 42,550 64,849 2,783,305,025
크래프톤 (259960) 379,000 -5500 -1.43 385,000 386,000 377,500 101,737 38,702,169,750
크라운제과 (264900) 8,410 -270 -3.11 9,490 9,740 8,410 921,882 8,388,778,220
크라운제과우 (26490K) 11,000 -1010 -8.41 14,800 15,500 11,000 340,084 4,427,845,505
HD현대 (267250) 71,500 500 .7 70,900 71,600 70,400 91,430 6,524,343,950
HD현대일렉트릭 (267260) 301,000 -32500 -9.75 329,000 333,500 300,000 706,084 221,732,415,500
HD현대건설기계 (267270) 65,800 1700 2.65 63,500 66,400 63,400 136,385 8,903,382,200
경동도시가스 (267290) 17,520 150 .86 17,390 17,530 17,280 5,492 95,748,270
아시아나IDT (267850) 11,340 30 .27 11,300 11,370 11,230 7,605 85,829,580
미원에스씨 (268280) 151,900 3100 2.08 149,100 153,500 148,900 1,859 280,430,900
오리온 (271560) 120,000 400 .33 119,500 121,200 118,600 60,003 7,205,855,300
일진하이솔루스 (271940) 12,680 -290 -2.24 12,930 12,970 12,680 60,315 771,740,925
제일약품 (271980) 12,630 -630 -4.75 12,960 13,000 12,590 148,238 1,887,904,060
한화시스템 (272210) 39,000 600 1.56 37,750 39,600 37,750 2,634,020 102,608,782,025
진에어 (272450) 8,650 -230 -2.59 8,850 8,910 8,600 122,172 1,064,754,610
삼양패키징 (272550) 13,610 70 .52 13,500 13,660 13,480 19,324 262,401,620
에이피알 (278470) 71,700 0 0 71,000 72,000 70,000 235,206 16,744,242,100
롯데웰푸드 (280360) 117,400 200 .17 116,000 117,500 115,900 7,542 880,896,050
케이씨텍 (281820) 23,550 200 .86 23,100 23,700 22,900 136,261 3,197,567,700
BGF리테일 (282330) 104,000 100 .1 104,000 104,800 103,200 23,758 2,468,607,950
쿠쿠홈시스 (284740) 22,250 0 0 22,200 22,500 21,900 16,988 376,964,125
SK케미칼 (285130) 36,650 0 0 36,150 37,000 36,150 11,626 426,090,700
SK케미칼우 (28513K) 19,280 260 1.37 18,850 19,290 18,830 1,473 28,244,460
롯데이노베이트 (286940) 17,810 90 .51 17,600 17,810 17,430 7,906 140,395,150
하나제약 (293480) 11,230 -90 -.8 11,320 11,350 11,220 14,800 166,872,765
신한알파리츠 (293940) 5,620 -110 -1.92 5,750 5,750 5,610 108,781 614,948,090
HDC현대산업개발 (294870) 22,300 200 .9 21,750 22,550 21,750 92,658 2,070,614,450
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 209,500 -2000 -.95 211,500 212,500 208,000 5,396 1,130,198,000
효성중공업 (298040) 438,000 -39000 -8.18 471,000 474,000 435,000 89,822 40,687,220,500
HS효성첨단소재 (298050) 174,000 -2700 -1.53 175,300 177,800 174,000 5,695 1,000,512,200
에어부산 (298690) 2,005 -5 -.25 2,005 2,025 1,990 88,628 177,791,467
한일시멘트 (300720) 16,800 100 .6 18,900 18,900 16,670 394,024 6,804,957,130
SK바이오사이언스 (302440) 38,650 -100 -.26 38,550 38,950 38,350 59,055 2,280,455,000
세아제강 (306200) 179,900 0 0 177,900 186,000 177,700 23,335 4,226,808,700
현대오토에버 (307950) 117,800 -1200 -1.01 117,300 118,900 117,300 11,627 1,369,393,550
씨티알모빌리티 (308170) 5,870 150 2.62 5,710 5,930 5,650 17,153 99,953,710
우리금융지주 (316140) 17,070 80 .47 16,990 17,110 16,920 1,742,889 29,694,015,705
자이에스앤디 (317400) 3,355 10 .3 3,320 3,365 3,320 5,912 19,832,065
HD현대에너지솔루션 (322000) 27,850 1600 6.1 27,250 28,200 26,500 257,831 7,033,504,375
카카오뱅크 (323410) 21,150 50 .24 21,000 21,250 20,800 244,945 5,164,058,875
SK바이오팜 (326030) 104,100 -800 -.76 104,500 105,500 103,600 70,814 7,387,606,300
HD현대중공업 (329180) 363,500 11500 3.27 349,000 364,000 347,500 213,367 76,594,635,000
롯데리츠 (330590) 3,525 -45 -1.26 3,565 3,565 3,510 142,605 502,076,933
이지스밸류리츠 (334890) 4,595 -75 -1.61 4,675 4,710 4,595 50,149 232,021,823
두산퓨얼셀 (336260) 14,190 -20 -.14 14,240 14,360 14,150 142,140 2,021,771,135
두산퓨얼셀1우 (33626K) 4,145 -5 -.12 4,190 4,200 4,110 24,308 100,726,310
두산퓨얼셀2우B (33626L) 7,570 -30 -.39 7,630 7,640 7,570 341 2,596,870
솔루스첨단소재 (336370) 7,610 -50 -.65 7,510 7,680 7,460 75,081 565,778,525
솔루스첨단소재1우 (33637K) 1,738 -30 -1.7 1,760 1,768 1,721 86,404 150,421,855
솔루스첨단소재2우B (33637L) 4,845 110 2.32 4,650 4,880 4,650 58,310 276,405,395
NH프라임리츠 (338100) 4,545 -5 -.11 4,545 4,550 4,515 13,787 62,624,289
교촌에프앤비 (339770) 5,450 -70 -1.27 5,450 5,520 5,390 51,669 280,180,825
KCC글라스 (344820) 31,200 250 .81 30,650 31,350 30,650 15,448 481,092,000
제이알글로벌리츠 (348950) 2,665 -10 -.37 2,660 2,675 2,640 240,871 639,889,401
이지스레지던스리츠 (350520) 4,215 -20 -.47 4,230 4,230 4,180 35,952 150,641,220
하이브 (352820) 230,500 500 .22 229,000 233,000 228,500 127,682 29,453,289,000
대덕전자 (353200) 14,270 -140 -.97 14,270 14,380 14,200 67,289 959,863,320
대덕전자1우 (35320K) 7,670 -10 -.13 7,660 7,670 7,560 609 4,626,880
코람코라이프인프라리츠 (357120) 4,450 -5 -.11 4,415 4,450 4,400 75,361 334,008,843
미래에셋맵스리츠 (357250) 2,660 -20 -.75 2,695 2,695 2,660 8,980 23,996,307
마스턴프리미어리츠 (357430) 1,469 -1 -.07 1,468 1,477 1,467 23,836 35,075,252
SK아이이테크놀로지 (361610) 21,650 -200 -.92 21,800 22,050 21,500 72,116 1,561,231,275
티와이홀딩스 (363280) 2,060 -20 -.96 2,075 2,075 2,045 20,239 41,630,095
티와이홀딩스우 (36328K) 3,875 -475 -10.92 4,175 4,175 3,865 42,861 172,523,760
ESR켄달스퀘어리츠 (365550) 4,755 -20 -.42 4,750 4,755 4,680 94,158 443,889,075
한컴라이프케어 (372910) 3,155 5 .16 3,145 3,165 3,115 99,854 313,986,366
LG에너지솔루션 (373220) 332,000 -500 -.15 332,000 337,000 329,000 98,130 32,567,658,250
DL이앤씨 (375500) 40,600 -350 -.85 40,900 41,000 40,350 61,608 2,501,378,475
DL이앤씨우 (37550K) 17,170 70 .41 17,100 17,390 16,800 1,014 17,288,830
DL이앤씨2우(전환) (37550L) 26,400 -150 -.56 26,500 26,700 26,350 1,837 48,632,600
디앤디플랫폼리츠 (377190) 3,130 -50 -1.57 3,185 3,190 3,110 68,078 212,943,580
카카오페이 (377300) 30,050 -50 -.17 30,000 30,600 29,650 103,752 3,121,001,500
바이오노트 (377740) 4,610 35 .77 4,565 4,615 4,525 35,138 160,981,415
화승알앤에이 (378850) 3,180 5 .16 3,165 3,195 3,100 28,502 90,136,975
케이카 (381970) 13,830 -30 -.22 13,870 13,870 13,540 59,921 824,952,165
F&F (383220) 66,200 -2700 -3.92 68,500 68,500 66,200 35,765 2,397,512,200
LX홀딩스 (383800) 6,420 60 .94 6,360 6,450 6,330 68,360 437,999,225
LX홀딩스1우 (38380K) 7,970 -10 -.13 8,010 8,070 7,900 1,200 9,534,740
SK리츠 (395400) 4,865 -45 -.92 4,945 4,945 4,830 141,238 687,211,310
미래에셋글로벌리츠 (396690) 2,715 10 .37 2,705 2,725 2,630 29,641 79,455,418
NH올원리츠 (400760) 3,565 -35 -.97 3,590 3,590 3,555 19,581 69,759,760
SK스퀘어 (402340) 81,700 -2000 -2.39 83,800 83,800 81,000 166,251 13,637,450,800
쏘카 (403550) 14,600 0 0 14,880 14,880 14,450 785 11,437,630
신한서부티엔디리츠 (404990) 3,355 -15 -.45 3,380 3,400 3,310 38,654 128,722,417
KB발해인프라 (415640) 7,510 -10 -.13 7,520 7,520 7,450 13,069 97,941,650
코람코더원리츠 (417310) 4,920 -30 -.61 4,925 4,935 4,895 18,850 92,580,947
KB스타리츠 (432320) 3,885 5 .13 3,880 3,885 3,840 50,193 194,164,720
HD현대마린솔루션 (443060) 161,200 2000 1.26 155,700 163,500 155,700 84,830 13,665,563,350
유니드비티플러스 (446070) 4,580 -320 -6.53 4,815 4,985 4,560 286,765 1,363,251,083
삼성FN리츠 (448730) 4,440 25 .57 4,410 4,440 4,380 44,064 194,412,597
에코프로머티 (450080) 52,300 800 1.55 50,900 54,200 50,800 311,413 16,341,420,500
코오롱모빌리티그룹 (450140) 2,110 30 1.44 2,070 2,145 2,050 318,686 671,123,521
코오롱모빌리티그룹우 (45014K) 3,135 5 .16 3,070 3,195 3,065 6,614 20,662,430
한화리츠 (451800) 3,880 -30 -.77 3,900 3,900 3,840 110,917 430,001,271
한화갤러리아 (452260) 1,136 -32 -2.74 1,152 1,168 1,132 784,734 900,310,492
한화갤러리아우 (45226K) 2,350 -15 -.63 2,290 2,385 2,290 2,046 4,804,200
현대그린푸드 (453340) 15,370 -240 -1.54 15,500 15,620 15,340 15,681 242,863,165
두산로보틱스 (454910) 49,200 -350 -.71 48,750 49,700 48,700 137,810 6,787,209,175
OCI (456040) 56,900 400 .71 57,300 57,500 56,600 22,213 1,265,634,550
이수스페셜티케미컬 (457190) 45,700 1450 3.28 43,900 46,500 43,100 396,155 17,907,877,700
동국씨엠 (460850) 6,280 -10 -.16 6,270 6,400 6,240 55,441 349,638,425
동국제강 (460860) 9,050 10 .11 8,990 10,000 8,910 442,859 4,102,907,550
조선내화 (462520) 13,320 -60 -.45 13,380 13,590 13,230 4,314 57,369,770
시프트업 (462870) 54,300 -100 -.18 53,900 54,700 53,200 103,536 5,574,334,850
STX그린로지스 (465770) 9,070 -320 -3.41 9,300 9,680 9,070 347,202 3,243,395,030
SK이터닉스 (475150) 16,730 2470 17.32 14,390 16,940 14,360 6,494,952 104,551,460,850
더본코리아 (475560) 27,800 -200 -.71 27,700 28,100 27,650 20,952 583,053,625
씨케이솔루션 (480370) 12,110 -310 -2.5 12,260 12,490 12,110 126,890 1,554,497,475
신한글로벌액티브리츠 (481850) 1,573 2 .13 1,569 1,580 1,564 38,556 60,704,371
엠앤씨솔루션 (484870) 95,500 3600 3.92 91,800 97,600 91,700 63,112 6,049,089,350
HS효성 (487570) 39,950 -350 -.87 40,000 40,450 39,700 4,177 166,912,300
한화비전 (489790) 53,500 -2400 -4.29 55,200 56,500 52,600 1,136,886 61,707,600,350
GS피앤엘 (499790) 20,650 300 1.47 20,350 20,700 20,000 51,992 1,060,031,500
엘브이엠씨홀딩스 (900140) 1,724 -28 -1.6 1,751 1,762 1,712 310,603 537,632,903
프레스티지바이오파마 (950210) 15,150 500 3.41 14,600 15,350 14,540 130,018 1,966,224,680

Leave a Comment