KOSPI 20250423

KOSPI 일별 조회 데이터 [962] (2025-04-23)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,200 50 .81 6,160 6,220 6,140 42,105 260,030,480
KR모터스 (000040) 460 7 1.55 468 468 454 297,993 137,321,537
경방 (000050) 6,480 -70 -1.07 6,550 6,590 6,470 14,567 95,086,890
삼양홀딩스 (000070) 61,100 1600 2.69 59,800 61,200 59,500 17,855 1,081,525,800
삼양홀딩스우 (000075) 60,100 1900 3.26 59,800 60,200 59,700 700 42,020,900
하이트진로 (000080) 19,220 10 .05 19,320 19,320 19,200 66,328 1,275,714,850
하이트진로2우B (000087) 15,230 30 .2 15,240 15,240 15,170 1,486 22,631,800
유한양행 (000100) 116,200 600 .52 116,600 116,900 115,600 260,595 30,256,674,800
유한양행우 (000105) 102,100 300 .29 101,900 102,400 101,500 3,609 367,807,150
CJ대한통운 (000120) 84,500 1100 1.32 84,300 85,500 84,100 61,834 5,244,900,950
하이트진로홀딩스 (000140) 8,460 30 .36 8,450 8,490 8,410 12,403 104,762,300
하이트진로홀딩스우 (000145) 10,320 -20 -.19 10,320 10,320 10,320 133 1,372,560
두산 (000150) 297,500 15000 5.31 297,500 302,000 292,000 140,521 41,794,299,500
두산우 (000155) 160,600 8000 5.24 158,500 161,300 156,400 19,449 3,090,074,950
두산2우B (000157) 155,800 9800 6.71 154,500 156,800 148,700 6,740 1,040,763,100
성창기업지주 (000180) 1,280 27 2.15 1,258 1,282 1,251 69,106 87,641,761
DL (000210) 31,550 1000 3.27 30,850 32,000 30,750 59,848 1,889,770,175
DL우 (000215) 19,370 330 1.73 19,350 19,480 19,010 1,389 26,810,330
유유제약 (000220) 4,720 0 0 4,725 4,735 4,675 46,431 218,476,012
유유제약1우 (000225) 5,200 -50 -.95 5,300 5,350 5,130 13,905 72,565,880
유유제약2우B (000227) 10,600 -360 -3.28 10,630 10,950 10,600 1,850 19,750,200
일동홀딩스 (000230) 6,140 150 2.5 6,010 6,160 6,010 17,393 106,306,765
한국앤컴퍼니 (000240) 14,770 320 2.21 14,550 14,790 14,430 114,966 1,681,967,145
기아 (000270) 90,000 3200 3.69 88,100 90,700 87,500 1,212,681 108,141,152,350
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,640 220 1.53 14,460 14,900 14,430 17,022 249,868,520
노루홀딩스우 (000325) 31,250 50 .16 29,550 31,500 29,550 839 26,204,300
한화손해보험 (000370) 3,945 0 0 3,955 3,975 3,935 112,539 444,814,761
삼화페인트 (000390) 6,010 40 .67 5,980 6,020 5,960 35,195 210,814,165
롯데손해보험 (000400) 1,719 -12 -.69 1,725 1,738 1,696 151,342 259,388,753
대원강업 (000430) 3,730 40 1.08 3,730 3,750 3,690 30,197 112,582,238
CR홀딩스 (000480) 5,150 0 0 5,170 5,170 5,110 9,740 49,973,660
대동 (000490) 10,560 60 .57 10,490 10,800 10,360 372,681 3,933,078,675
가온전선 (000500) 54,700 7150 15.04 52,000 57,100 51,900 463,337 25,453,961,150
삼일제약 (000520) 13,760 1290 10.34 12,680 13,830 12,410 698,315 9,365,431,175
흥국화재 (000540) 3,340 -15 -.45 3,365 3,390 3,300 118,824 396,333,790
흥국화재우 (000545) 11,610 -2690 -18.81 14,250 14,720 11,610 372,046 4,674,677,650
CS홀딩스 (000590) 73,300 -100 -.14 73,800 73,900 72,700 802 58,517,300
동아쏘시오홀딩스 (000640) 98,200 700 .72 98,400 98,400 97,300 4,912 480,803,500
천일고속 (000650) 39,250 -50 -.13 39,300 39,350 38,850 76 2,972,400
SK하이닉스 (000660) 181,000 7200 4.14 179,100 181,600 178,100 3,857,373 694,204,494,800
영풍 (000670) 367,500 0 0 0 0 0 0 0
LS네트웍스 (000680) 3,365 90 2.75 3,290 3,445 3,290 373,597 1,257,975,193
유수홀딩스 (000700) 5,570 70 1.27 5,520 5,580 5,500 15,287 84,753,105
현대건설 (000720) 38,450 150 .39 38,650 39,050 38,400 527,297 20,402,951,950
현대건설우 (000725) 51,100 800 1.59 50,500 51,900 50,300 3,108 159,339,300
이화산업 (000760) 10,790 120 1.12 10,560 10,980 10,560 737 7,925,140
삼성화재 (000810) 361,000 4000 1.12 367,000 367,500 359,000 52,900 19,134,295,500
삼성화재우 (000815) 279,500 1500 .54 279,500 281,000 278,000 5,930 1,655,171,250
화천기공 (000850) 29,000 -200 -.68 29,200 29,200 28,350 3,427 98,837,350
강남제비스코 (000860) 23,850 0 0 0 0 0 0 0
한화 (000880) 44,550 50 .11 45,150 45,400 44,450 245,130 10,978,320,375
한화우 (000885) 40,500 250 .62 40,250 40,550 40,250 242 9,741,950
한화3우B (00088K) 19,320 30 .16 19,350 19,430 19,230 52,679 1,017,819,970
보해양조 (000890) 485 5 1.04 483 488 479 344,271 166,470,361
유니온 (000910) 5,450 -80 -1.45 5,540 5,690 5,400 1,069,661 5,909,205,890
전방 (000950) 24,150 1200 5.23 23,000 25,250 23,000 6,185 151,099,775
한국주철관 (000970) 7,260 310 4.46 7,010 8,380 6,960 13,909,441 108,236,614,435
DB하이텍 (000990) 40,900 700 1.74 41,000 41,150 40,150 124,519 5,063,365,275
페이퍼코리아 (001020) 798 -2 -.25 799 828 793 74,589 60,348,228
CJ (001040) 116,200 2700 2.38 115,400 118,300 114,400 123,387 14,389,140,650
CJ우 (001045) 66,100 2900 4.59 63,300 66,400 63,300 5,981 390,192,050
CJ4우(전환) (00104K) 94,700 2000 2.16 94,500 96,600 92,600 12,694 1,208,163,050
JW중외제약 (001060) 21,900 -100 -.45 22,100 22,150 21,900 20,786 457,321,750
JW중외제약우 (001065) 27,700 -50 -.18 27,250 27,700 27,250 398 10,916,900
JW중외제약2우B (001067) 60,500 0 0 0 0 0 0 0
대한방직 (001070) 5,240 80 1.55 5,240 5,240 5,140 5,165 26,691,840
만호제강 (001080) 27,150 150 .56 28,300 28,300 26,900 67 1,845,500
LX인터내셔널 (001120) 25,850 350 1.37 25,800 25,900 25,500 112,359 2,889,353,520
대한제분 (001130) 131,700 400 .3 132,900 132,900 131,100 1,591 209,750,800
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,590 40 1.57 2,580 2,600 2,550 322,752 832,458,090
금호전기 (001210) 1,228 -18 -1.44 1,246 1,280 1,141 1,421,148 1,712,719,359
동국홀딩스 (001230) 7,040 -10 -.14 7,070 7,070 7,000 34,935 245,663,390
GS글로벌 (001250) 2,640 50 1.93 2,625 2,640 2,605 595,048 1,561,070,985
남광토건 (001260) 8,390 20 .24 8,300 8,490 8,300 19,016 159,435,120
부국증권 (001270) 27,100 200 .74 26,900 27,200 26,550 2,376 64,428,400
부국증권우 (001275) 21,350 200 .95 21,250 21,350 21,250 861 18,316,250
상상인증권 (001290) 456 10 2.24 448 459 448 171,697 78,016,061
PKC (001340) 6,230 230 3.83 6,050 6,270 6,050 115,946 716,567,060
삼성제약 (001360) 1,530 0 0 1,530 1,545 1,515 118,849 181,751,428
SG글로벌 (001380) 2,010 33 1.67 2,010 2,050 1,960 1,025,357 2,042,151,617
KG케미칼 (001390) 3,920 15 .38 3,930 3,955 3,900 134,654 528,303,734
태원물산 (001420) 3,780 5 .13 3,775 3,820 3,650 4,624 17,317,180
세아베스틸지주 (001430) 17,510 340 1.98 17,300 17,570 17,300 54,778 956,079,550
대한전선 (001440) 11,660 310 2.73 11,580 11,780 11,520 849,612 9,922,131,115
현대해상 (001450) 20,900 300 1.46 20,900 20,900 20,600 265,575 5,526,454,200
BYC (001460) 27,150 -200 -.73 27,350 27,950 26,800 14,508 392,740,825
BYC우 (001465) 13,440 90 .67 13,530 13,530 13,100 2,412 32,061,100
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,820 70 1.22 5,780 5,840 5,730 137,502 798,147,465
SK증권 (001510) 472 2 .43 473 473 469 454,624 214,171,908
SK증권우 (001515) 1,783 10 .56 1,797 1,799 1,783 18,248 32,733,486
동양 (001520) 603 3 .5 606 606 591 249,685 149,794,552
동양우 (001525) 3,915 -195 -4.74 4,010 4,045 3,915 13,326 53,154,195
동양2우B (001527) 8,100 -70 -.86 8,170 8,170 8,100 29 235,610
DI동일 (001530) 43,850 -50 -.11 43,450 43,950 41,850 31,685 1,372,738,775
조비 (001550) 11,980 10 .08 11,970 12,340 11,970 46,849 568,173,300
제일연마 (001560) 8,930 100 1.13 8,860 9,180 8,730 17,846 157,310,990
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 532 8 1.53 522 536 522 97,030 51,522,512
종근당홀딩스 (001630) 45,750 350 .77 45,450 45,900 45,000 3,199 145,724,300
대상 (001680) 23,100 -450 -1.91 23,850 23,850 23,100 104,652 2,440,981,275
대상우 (001685) 16,880 -220 -1.29 17,140 17,230 16,780 9,399 159,200,210
신영증권 (001720) 79,500 400 .51 79,200 79,500 78,600 6,062 479,349,600
SK네트웍스 (001740) 4,220 65 1.56 4,185 4,240 4,170 379,295 1,594,067,436
한양증권 (001750) 13,050 350 2.76 12,710 13,100 12,710 41,249 534,378,125
한양증권우 (001755) 13,470 270 2.05 13,200 13,470 13,200 3,717 49,736,920
SHD (001770) 15,760 190 1.22 15,570 15,900 15,570 1,636 25,783,340
알루코 (001780) 2,160 25 1.17 2,165 2,190 2,140 275,060 593,801,570
대한제당 (001790) 3,780 225 6.33 3,620 4,140 3,547 46,782,746 181,049,152,821
대한제당우 (001795) 3,865 220 6.04 3,670 3,900 3,585 642,200 2,406,628,350
오리온홀딩스 (001800) 17,080 -90 -.52 17,380 17,380 16,970 94,980 1,625,867,015
삼화콘덴서 (001820) 25,050 650 2.66 24,850 25,200 24,650 22,029 549,591,700
KISCO홀딩스 (001940) 20,900 200 .97 20,700 20,900 20,450 7,032 145,941,600
코오롱 (002020) 25,350 250 1 24,800 25,550 24,500 101,167 2,536,959,650
코오롱우 (002025) 14,940 140 .95 14,800 15,200 14,650 4,611 68,901,890
아세아 (002030) 269,000 500 .19 270,000 271,000 267,500 557 149,702,500
비비안 (002070) 948 -17 -1.76 955 965 936 242,795 231,604,543
경농 (002100) 9,210 50 .55 9,170 9,240 9,150 40,042 368,414,760
고려산업 (002140) 2,935 -5 -.17 2,950 2,960 2,895 120,428 352,568,661
도화엔지니어링 (002150) 6,600 0 0 6,600 6,680 6,550 17,933 118,372,770
삼양통상 (002170) 47,650 450 .95 47,200 47,650 47,050 3,223 152,338,250
한국수출포장 (002200) 2,800 50 1.82 2,760 2,805 2,735 51,492 142,853,785
동성제약 (002210) 4,010 240 6.37 3,825 4,175 3,800 670,846 2,673,053,504
한일철강 (002220) 2,005 40 2.04 1,965 2,020 1,946 44,032 87,382,142
고려제강 (002240) 17,180 60 .35 17,080 17,230 16,890 10,936 186,085,905
아세아제지 (002310) 6,950 -180 -2.52 7,160 7,190 6,910 536,525 3,749,365,295
한진 (002320) 18,530 120 .65 18,490 18,640 18,420 18,311 339,271,850
넥센타이어 (002350) 5,270 110 2.13 5,180 5,320 5,180 103,284 543,395,485
넥센타이어1우B (002355) 2,650 5 .19 2,645 2,665 2,625 114,822 304,124,665
SH에너지화학 (002360) 456 0 0 456 470 449 562,689 258,901,877
KCC (002380) 247,000 4000 1.65 246,500 251,000 245,000 26,101 6,482,687,000
한독 (002390) 11,530 60 .52 11,480 11,550 11,450 6,233 71,673,200
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,160 160 3.2 5,000 5,270 5,000 3,734 19,010,920
삼익악기 (002450) 1,243 -23 -1.82 1,266 1,266 1,233 180,194 223,521,287
HS화성 (002460) 10,020 90 .91 9,970 10,160 9,780 25,254 251,638,710
조흥 (002600) 159,500 1500 .95 158,000 161,000 158,000 25 3,975,500
제일파마홀딩스 (002620) 8,000 40 .5 8,050 8,050 7,890 5,535 44,026,420
오리엔트바이오 (002630) 1,515 -77 -4.84 1,618 1,640 1,475 4,810,113 7,325,730,355
동일제강 (002690) 1,344 -1 -.07 1,350 1,350 1,317 15,508 20,816,839
신일전자 (002700) 1,548 -3 -.19 1,555 1,558 1,540 222,537 344,049,094
TCC스틸 (002710) 20,950 1160 5.86 20,300 21,000 20,200 136,905 2,829,153,375
국제약품 (002720) 4,745 35 .74 4,745 4,745 4,705 74,292 350,985,347
보락 (002760) 1,115 22 2.01 1,094 1,121 1,090 454,396 504,124,129
진흥기업 (002780) 723 5 .7 720 726 716 479,364 345,765,699
진흥기업우B (002785) 3,300 40 1.23 3,265 3,300 3,265 113 369,265
진흥기업2우B (002787) 9,670 -130 -1.33 9,800 9,800 9,530 551 5,305,110
아모레G (002790) 21,200 100 .47 21,350 21,400 21,150 63,017 1,338,231,575
아모레G우 (002795) 9,000 20 .22 9,000 9,050 8,950 6,500 58,486,975
아모레G3우(전환) (00279K) 17,540 0 0 17,570 17,630 17,490 3,358 58,847,010
삼영무역 (002810) 13,600 20 .15 13,600 13,620 13,400 15,222 205,413,090
SUN&L (002820) 2,930 45 1.56 2,885 2,940 2,835 4,553 13,184,625
미원상사 (002840) 188,800 -400 -.21 189,000 189,200 187,500 1,330 251,121,700
신풍 (002870) 1,181 3 .25 1,195 1,208 1,160 180,702 215,074,275
대유에이텍 (002880) 975 38 4.06 939 1,012 939 325,529 317,857,365
TYM (002900) 4,525 -5 -.11 4,555 4,675 4,490 138,005 626,254,478
유성기업 (002920) 1,926 49 2.61 1,885 1,926 1,882 62,534 118,536,532
한국쉘석유 (002960) 342,000 2000 .59 340,500 342,000 338,500 3,232 1,098,718,750
금호건설 (002990) 2,935 15 .51 2,930 3,005 2,905 79,336 234,376,800
금호건설우 (002995) 11,650 100 .87 11,300 11,810 11,250 723 8,256,240
부광약품 (003000) 4,010 90 2.3 3,995 4,045 3,975 84,894 340,897,570
혜인 (003010) 5,080 -40 -.78 5,140 5,140 5,040 103,029 523,394,840
세아제강지주 (003030) 233,000 -500 -.21 236,000 239,000 230,500 7,745 1,811,473,250
에이프로젠바이오로직스 (003060) 719 15 2.13 704 726 704 236,737 169,906,441
코오롱글로벌 (003070) 8,640 90 1.05 8,690 8,700 8,560 11,135 96,198,495
코오롱글로벌우 (003075) 15,090 -10 -.07 15,100 15,300 15,000 734 11,106,190
SB성보 (003080) 2,545 5 .2 2,545 2,555 2,535 9,281 23,603,490
대웅 (003090) 20,150 300 1.51 20,050 20,200 19,750 25,010 500,320,635
일성아이에스 (003120) 15,650 110 .71 15,570 15,740 15,540 5,445 85,218,750
디아이 (003160) 14,250 600 4.4 14,110 14,250 13,890 367,272 5,175,256,530
일신방직 (003200) 8,530 10 .12 8,520 8,650 8,470 24,110 206,289,835
대원제약 (003220) 13,720 130 .96 13,640 13,820 13,430 32,288 441,588,120
삼양식품 (003230) 926,000 -35000 -3.64 970,000 971,000 925,000 44,985 42,250,977,500
태광산업 (003240) 733,000 0 0 740,000 749,000 729,000 1,199 885,386,000
흥아해운 (003280) 1,611 25 1.58 1,598 1,614 1,588 858,628 1,374,828,973
한일홀딩스 (003300) 14,350 140 .99 14,290 14,390 14,130 14,134 201,875,940
한국화장품제조 (003350) 50,000 100 .2 50,400 50,500 49,500 29,116 1,450,860,900
유화증권 (003460) 2,350 -30 -1.26 2,380 2,380 2,345 18,663 43,932,140
유화증권우 (003465) 2,385 0 0 2,385 2,385 2,385 28 66,780
유안타증권 (003470) 2,815 45 1.62 2,800 2,820 2,770 229,007 641,961,073
유안타증권우 (003475) 2,950 10 .34 2,915 2,960 2,915 16,314 48,026,145
한진중공업홀딩스 (003480) 4,160 -55 -1.3 4,215 4,250 4,090 130,525 540,570,632
대한항공 (003490) 20,850 650 3.22 20,500 20,850 20,350 928,709 19,206,428,350
대한항공우 (003495) 21,600 150 .7 21,900 21,900 21,400 899 19,401,400
영진약품 (003520) 2,025 5 .25 2,020 2,040 2,000 140,038 283,990,612
한화투자증권 (003530) 3,340 70 2.14 3,360 3,370 3,305 587,943 1,960,680,677
한화투자증권우 (003535) 5,870 -60 -1.01 5,930 5,960 5,870 9,825 58,269,350
대신증권 (003540) 17,380 -60 -.34 17,450 17,500 17,350 66,343 1,154,292,480
대신증권우 (003545) 16,170 -50 -.31 16,180 16,270 16,100 56,646 917,268,380
대신증권2우B (003547) 15,570 0 0 15,530 15,590 15,520 44,138 686,141,265
LG (003550) 64,800 1300 2.05 64,600 64,900 63,900 219,416 14,169,676,900
LG우 (003555) 54,600 300 .55 54,900 54,900 54,400 1,903 103,838,400
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 33,650 -1000 -2.89 34,950 35,000 33,500 72,510 2,465,948,050
HLB글로벌 (003580) 3,040 50 1.67 2,995 3,070 2,995 68,008 205,652,051
방림 (003610) 3,870 45 1.18 3,870 3,875 3,805 29,312 112,671,360
KG모빌리티 (003620) 3,260 0 0 0 0 0 0 0
미창석유 (003650) 100,300 900 .91 99,400 101,000 99,400 734 73,571,050
포스코퓨처엠 (003670) 132,800 8300 6.67 127,300 132,900 127,000 288,488 37,693,431,500
한성기업 (003680) 5,040 -60 -1.18 5,100 5,110 5,040 13,771 69,691,710
코리안리 (003690) 7,980 10 .13 7,970 7,990 7,910 194,344 1,546,939,030
삼영 (003720) 4,105 95 2.37 4,030 4,110 4,025 118,863 483,540,649
진양산업 (003780) 5,540 100 1.84 5,470 5,550 5,400 376,777 2,060,288,435
대한화섬 (003830) 110,700 500 .45 110,300 111,400 110,200 36 3,992,900
보령 (003850) 8,550 -40 -.47 8,670 8,670 8,490 173,769 1,483,841,110
남양유업 (003920) 73,000 0 0 73,000 73,100 72,300 7,866 572,243,400
남양유업우 (003925) 39,000 -300 -.76 40,000 40,000 38,550 1,824 71,048,700
사조대림 (003960) 38,250 -400 -1.03 39,200 39,200 38,050 11,391 436,445,775
롯데정밀화학 (004000) 33,950 450 1.34 34,000 34,300 33,700 49,855 1,694,521,000
현대제철 (004020) 23,950 700 3.01 23,650 24,100 23,350 548,874 13,052,989,375
SG세계물산 (004060) 337 10 3.06 330 345 325 2,314,030 779,400,159
신흥 (004080) 14,500 0 0 14,550 14,550 14,480 488 7,087,090
한국석유 (004090) 12,130 80 .66 12,110 12,350 12,000 50,686 615,190,870
태양금속 (004100) 3,660 -935 -20.35 4,255 4,340 3,470 5,697,263 22,762,198,912
태양금속우 (004105) 5,750 -1250 -17.86 6,660 6,790 5,600 704,337 4,387,731,380
동방 (004140) 2,505 -25 -.99 2,560 2,585 2,490 1,131,605 2,861,213,817
한솔홀딩스 (004150) 2,440 -5 -.2 2,450 2,450 2,425 34,806 84,562,805
신세계 (004170) 149,500 -3400 -2.22 153,600 154,900 149,100 24,699 3,717,348,700
NPC (004250) 4,150 5 .12 4,145 4,200 4,100 25,291 104,901,602
NPC우 (004255) 2,340 -10 -.43 2,360 2,400 2,335 24,196 56,822,855
남성 (004270) 1,102 4 .36 1,100 1,107 1,083 29,331 32,140,871
현대약품 (004310) 3,465 85 2.51 3,385 3,530 3,385 208,778 724,320,839
세방 (004360) 11,540 240 2.12 11,280 11,550 11,270 26,157 299,938,755
세방우 (004365) 7,510 60 .81 7,500 7,620 7,450 19,758 148,680,260
농심 (004370) 397,500 -6500 -1.61 406,500 406,500 396,500 20,940 8,368,398,250
삼익THK (004380) 10,260 120 1.18 10,340 10,400 10,190 61,692 633,302,705
서울식품 (004410) 160 -4 -2.44 164 164 157 5,432,385 873,052,904
서울식품우 (004415) 1,201 -51 -4.07 1,226 1,231 1,150 85,035 100,690,360
송원산업 (004430) 11,780 380 3.33 11,600 11,790 11,510 49,671 577,426,820
삼일씨엔에스 (004440) 4,335 105 2.48 4,300 4,480 4,205 54,102 234,749,350
삼화왕관 (004450) 39,800 350 .89 39,000 41,500 38,500 23,590 942,655,525
세방전지 (004490) 68,200 1400 2.1 67,700 68,700 67,300 26,067 1,777,366,650
깨끗한나라 (004540) 2,465 -105 -4.09 2,555 2,555 2,370 589,429 1,457,216,317
깨끗한나라우 (004545) 13,970 -850 -5.74 14,670 14,870 13,800 6,185 86,846,450
현대비앤지스틸 (004560) 13,000 490 3.92 12,910 13,130 12,680 116,533 1,509,091,390
삼천리 (004690) 90,100 -300 -.33 90,600 90,600 89,900 3,445 310,597,200
조광피혁 (004700) 51,800 300 .58 51,500 51,800 51,200 2,763 142,283,700
한솔테크닉스 (004710) 4,240 15 .36 4,240 4,255 4,190 93,191 393,640,739
팜젠사이언스 (004720) 4,075 40 .99 4,070 4,130 4,030 92,119 374,578,000
써니전자 (004770) 2,045 83 4.23 2,205 2,385 2,040 18,642,553 41,283,722,037
효성 (004800) 50,000 0 0 50,000 50,300 49,400 13,601 678,605,200
덕성 (004830) 6,670 -20 -.3 6,730 6,740 6,480 438,841 2,904,203,265
덕성우 (004835) 9,530 -470 -4.7 10,000 10,000 9,530 31,809 305,586,220
DRB동일 (004840) 4,515 -25 -.55 4,540 4,580 4,420 19,016 85,637,675
티웨이홀딩스 (004870) 629 6 .96 632 632 623 263,360 165,155,413
동일산업 (004890) 41,150 100 .24 40,900 41,300 40,900 313 12,839,000
조광페인트 (004910) 5,710 20 .35 5,750 5,760 5,660 6,314 35,969,325
씨아이테크 (004920) 1,490 -73 -4.67 1,569 1,622 1,435 1,074,971 1,644,570,289
한신공영 (004960) 7,170 140 1.99 7,030 7,210 6,940 67,546 482,567,610
신라교역 (004970) 9,160 -30 -.33 9,190 9,190 9,030 10,680 97,107,180
성신양회 (004980) 10,330 -1740 -14.42 11,530 11,600 10,230 1,808,616 19,188,693,225
성신양회우 (004985) 15,400 -4750 -23.57 17,500 17,500 15,000 238,341 3,762,401,520
롯데지주 (004990) 22,300 950 4.45 21,450 22,550 21,400 150,212 3,310,350,600
롯데지주우 (00499K) 25,450 600 2.41 25,150 25,650 24,850 267 6,706,050
휴스틸 (005010) 5,280 100 1.93 5,250 5,320 5,110 954,906 5,000,817,735
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 41,150 3550 9.44 38,850 41,200 38,750 384,990 15,557,892,325
SGC에너지 (005090) 22,550 -250 -1.1 22,300 22,600 22,100 42,482 949,306,600
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 94,500 -900 -.94 95,600 96,200 94,500 40,007 3,815,545,500
녹십자홀딩스 (005250) 13,550 90 .67 13,480 13,680 13,400 45,203 613,117,460
녹십자홀딩스2우 (005257) 21,000 250 1.2 21,000 21,000 20,600 34 708,000
롯데칠성 (005300) 107,500 1000 .94 108,200 108,200 106,400 7,570 812,853,300
롯데칠성우 (005305) 63,200 900 1.44 62,300 63,600 62,300 578 36,529,800
온타이드 (005320) 441 23 5.5 425 441 421 60,572 26,348,234
모나미 (005360) 2,050 -5 -.24 2,090 2,090 2,040 19,136 39,251,958
현대차 (005380) 190,000 4400 2.37 188,900 190,400 187,400 607,448 114,917,981,350
현대차우 (005385) 145,800 2800 1.96 144,400 145,900 144,000 48,895 7,094,376,650
현대차2우B (005387) 148,000 3800 2.64 145,900 148,000 145,300 91,669 13,438,808,650
현대차3우B (005389) 145,700 2700 1.89 143,900 146,000 143,900 8,997 1,303,400,450
신성통상 (005390) 2,075 20 .97 2,065 2,095 2,050 69,481 143,831,735
코스모화학 (005420) 15,500 1180 8.24 14,650 15,590 14,620 235,438 3,600,085,780
한국공항 (005430) 46,400 200 .43 46,500 46,600 46,300 2,670 123,993,750
현대지에프홀딩스 (005440) 5,290 10 .19 5,280 5,310 5,240 32,685 172,462,455
POSCO홀딩스 (005490) 260,000 8000 3.17 256,500 261,500 253,500 284,877 73,720,564,000
삼진제약 (005500) 17,720 -20 -.11 17,750 17,800 17,690 3,873 68,724,350
SPC삼립 (005610) 61,600 -1000 -1.6 62,400 62,700 61,500 22,804 1,412,532,350
삼영전자 (005680) 10,350 70 .68 10,300 10,370 10,160 13,858 142,848,320
파미셀 (005690) 10,180 220 2.21 10,360 10,940 10,090 1,213,706 12,652,820,700
넥센 (005720) 4,660 -15 -.32 4,675 4,680 4,635 19,686 91,928,428
넥센우 (005725) 3,310 40 1.22 3,210 3,310 3,210 11,816 38,974,790
크라운해태홀딩스 (005740) 5,850 30 .52 5,800 5,890 5,790 26,365 153,775,195
크라운해태홀딩스우 (005745) 9,400 -600 -6 9,980 9,980 9,200 16,888 161,850,330
대림바스 (005750) 4,025 -25 -.62 4,060 4,060 4,025 10,734 43,404,600
신영와코루 (005800) 10,300 30 .29 10,270 10,390 10,200 6,581 67,608,660
풍산홀딩스 (005810) 27,250 450 1.68 26,950 27,300 26,900 6,608 179,183,000
원림 (005820) 14,250 -20 -.14 14,350 14,690 14,250 1,152 16,584,070
DB손해보험 (005830) 88,300 2100 2.44 87,600 88,700 87,000 160,388 14,134,532,450
에스엘 (005850) 33,550 2250 7.19 32,350 33,700 32,250 303,796 10,058,788,900
휴니드 (005870) 8,150 0 0 8,220 8,270 8,090 212,256 1,729,746,705
대한해운 (005880) 1,562 17 1.1 1,561 1,566 1,551 787,318 1,226,947,761
삼성전자 (005930) 55,700 700 1.27 56,000 56,100 55,500 11,148,692 622,062,616,030
삼성전자우 (005935) 45,850 350 .77 46,150 46,350 45,750 831,765 38,240,883,517
NH투자증권 (005940) 14,130 180 1.29 14,100 14,190 13,990 422,798 5,970,170,300
NH투자증권우 (005945) 13,160 30 .23 13,180 13,200 13,080 41,733 548,380,110
이수화학 (005950) 5,760 180 3.23 5,630 5,780 5,630 32,063 183,655,350
동부건설 (005960) 3,885 125 3.32 3,795 3,900 3,770 39,016 150,117,795
동부건설우 (005965) 19,150 -20 -.1 19,000 19,150 19,000 312 5,934,440
동원산업 (006040) 41,850 -1400 -3.24 43,150 43,450 41,700 47,949 2,033,568,600
화승인더 (006060) 4,730 75 1.61 4,690 4,765 4,670 72,835 344,267,778
사조오양 (006090) 8,400 10 .12 8,390 8,490 8,320 12,054 101,330,800
삼아알미늄 (006110) 25,150 1450 6.12 24,100 25,500 24,100 56,683 1,409,087,225
SK디스커버리 (006120) 40,150 -450 -1.11 40,600 40,900 39,850 21,122 851,059,400
SK디스커버리우 (006125) 34,050 150 .44 33,900 34,150 33,450 4,085 138,551,750
한국전자홀딩스 (006200) 691 7 1.02 698 707 680 78,075 54,161,673
제주은행 (006220) 11,800 830 7.57 10,900 11,880 10,670 3,173,044 36,191,329,865
LS (006260) 121,800 3100 2.61 121,800 124,200 120,900 139,978 17,120,294,600
녹십자 (006280) 120,500 1000 .84 120,500 121,000 119,500 18,375 2,208,008,100
대원전선 (006340) 2,870 215 8.1 2,745 3,260 2,710 46,391,503 143,052,284,670
대원전선우 (006345) 4,000 310 8.4 3,750 4,795 3,730 4,435,991 20,257,775,223
GS건설 (006360) 16,810 210 1.27 16,790 16,960 16,740 201,502 3,396,465,170
대구백화점 (006370) 8,170 -50 -.61 8,230 8,350 8,080 15,933 130,553,900
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,560 -280 -1.77 15,840 15,840 15,450 21,767 338,474,945
삼성SDI (006400) 190,400 13100 7.39 180,000 190,400 179,900 532,051 99,020,210,400
삼성SDI우 (006405) 109,000 6700 6.55 103,500 109,200 103,500 5,336 572,131,550
인스코비 (006490) 1,608 -147 -8.38 1,715 1,734 1,567 2,497,513 4,094,317,069
대림통상 (006570) 2,525 80 3.27 2,450 2,525 2,405 15,193 37,383,085
대한유화 (006650) 88,300 2800 3.27 87,300 89,700 86,700 26,401 2,331,926,550
삼성공조 (006660) 14,950 190 1.29 14,920 15,120 14,670 211,489 3,155,339,265
영풍제지 (006740) 956 6 .63 950 957 947 95,440 90,943,440
미래에셋증권 (006800) 10,290 330 3.31 10,150 10,380 10,080 1,434,384 14,706,985,465
미래에셋증권우 (006805) 4,900 110 2.3 4,810 4,935 4,810 69,238 338,456,673
미래에셋증권2우B (00680K) 4,420 95 2.2 4,360 4,430 4,350 566,330 2,496,541,720
AK홀딩스 (006840) 10,120 -130 -1.27 10,250 10,270 10,030 8,522 86,172,610
신송홀딩스 (006880) 7,350 -40 -.54 7,380 7,400 7,230 167,427 1,225,826,720
태경케미컬 (006890) 11,750 50 .43 11,740 11,800 11,710 20,217 237,699,640
우성 (006980) 15,990 20 .13 15,790 16,010 15,790 1,058 16,824,560
GS리테일 (007070) 14,390 430 3.08 14,010 14,470 14,000 189,113 2,701,329,445
일신석재 (007110) 2,360 65 2.83 2,305 2,465 2,265 11,790,451 27,903,967,964
미래아이앤지 (007120) 1,090 24 2.25 1,077 1,119 1,070 213,842 233,479,594
사조산업 (007160) 37,300 2450 7.03 34,950 37,500 34,500 33,156 1,208,830,950
벽산 (007210) 2,475 35 1.43 2,450 2,495 2,400 336,526 825,056,682
한국특강 (007280) 1,867 4 .21 1,864 1,887 1,860 48,283 90,027,010
오뚜기 (007310) 401,000 -1000 -.25 400,500 403,000 399,500 1,757 704,337,250
DN오토모티브 (007340) 23,600 400 1.72 23,700 23,700 22,850 118,100 2,727,998,525
에이프로젠 (007460) 745 15 2.05 740 784 732 4,518,712 3,409,865,927
샘표 (007540) 42,150 250 .6 42,000 42,150 41,100 4,078 169,612,400
일양약품 (007570) 12,090 -150 -1.23 12,240 12,270 12,020 144,508 1,751,721,305
일양약품우 (007575) 12,100 100 .83 12,790 12,790 12,030 742 9,034,980
동방아그로 (007590) 6,140 10 .16 6,150 6,150 6,130 4,042 24,817,170
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 34,600 1450 4.37 34,600 34,600 33,750 703,766 24,086,812,700
국도화학 (007690) 32,200 50 .16 32,800 32,800 31,550 14,090 449,286,750
F&F홀딩스 (007700) 12,030 -10 -.08 12,140 12,190 12,000 3,982 48,023,650
코리아써키트 (007810) 10,250 320 3.22 10,150 10,250 9,990 63,080 637,358,210
코리아써우 (007815) 5,950 30 .51 5,920 6,070 5,900 1,659 9,889,580
코리아써키트2우B (00781K) 5,400 50 .93 5,390 5,400 5,370 1,955 10,531,120
서연 (007860) 7,490 200 2.74 7,350 7,490 7,280 137,819 1,014,595,405
TP (007980) 1,380 -12 -.86 1,400 1,400 1,370 202,933 280,270,233
사조동아원 (008040) 1,084 -1 -.09 1,089 1,100 1,080 399,524 433,081,147
대덕 (008060) 7,950 0 0 7,940 8,000 7,880 149,991 1,191,623,070
대덕1우 (00806K) 8,150 20 .25 8,150 8,230 7,900 1,936 15,659,740
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,900 -20 -.34 5,860 6,030 5,800 75,423 446,721,710
NI스틸 (008260) 3,370 40 1.2 3,335 3,400 3,325 26,802 90,293,055
남선알미늄 (008350) 1,469 89 6.45 1,392 1,484 1,384 3,926,407 5,676,592,836
남선알미우 (008355) 15,800 600 3.95 15,600 15,820 15,600 4,481 70,552,590
문배철강 (008420) 2,525 30 1.2 2,495 2,525 2,455 124,594 310,216,682
서흥 (008490) 14,040 -210 -1.47 14,230 14,240 13,860 25,181 351,984,495
일정실업 (008500) 11,030 -50 -.45 11,080 11,080 10,650 3,092 33,954,210
윌비스 (008600) 753 -67 -8.17 810 835 735 1,805,853 1,395,162,317
아남전자 (008700) 1,420 14 1 1,422 1,429 1,406 238,629 337,784,658
율촌화학 (008730) 28,850 2300 8.66 27,050 29,300 26,900 169,630 4,838,755,775
호텔신라 (008770) 38,550 650 1.72 38,400 38,700 38,250 105,520 4,065,504,525
호텔신라우 (008775) 31,550 650 2.1 30,900 31,900 30,850 9,864 310,826,100
금비 (008870) 56,300 0 0 56,200 56,600 55,000 1,761 98,285,100
한미사이언스 (008930) 28,300 200 .71 28,400 28,400 28,000 35,846 1,011,039,500
동양철관 (008970) 1,756 121 7.4 1,655 1,789 1,581 86,381,573 147,793,466,084
KCTC (009070) 3,855 0 0 3,880 3,890 3,805 34,170 131,678,520
경인전자 (009140) 19,460 130 .67 19,440 19,500 19,210 1,371 26,626,760
삼성전기 (009150) 122,400 3000 2.51 121,500 122,700 120,700 196,893 24,011,452,050
삼성전기우 (009155) 55,900 1100 2.01 55,200 56,050 55,000 5,683 315,885,850
SIMPAC (009160) 3,960 25 .64 3,915 3,990 3,915 89,228 354,638,555
한솔로지스틱스 (009180) 2,155 -5 -.23 2,160 2,175 2,155 41,379 89,411,065
대양금속 (009190) 1,710 -72 -4.04 1,782 1,800 1,706 463,075 799,196,051
무림페이퍼 (009200) 2,180 20 .93 2,175 2,225 2,150 962,530 2,099,029,265
한샘 (009240) 40,850 1050 2.64 40,350 41,000 40,000 19,477 791,421,325
신원 (009270) 1,762 110 6.66 1,685 1,810 1,661 7,094,916 12,488,740,484
광동제약 (009290) 5,460 0 0 5,510 5,510 5,450 26,804 146,395,390
참엔지니어링 (009310) 283 0 0 0 0 0 0 0
아진전자부품 (009320) 1,007 -1 -.1 1,022 1,022 1,006 71,743 72,472,979
태영건설 (009410) 2,450 30 1.24 2,450 2,495 2,415 86,625 211,516,440
태영건설우 (009415) 4,720 -70 -1.46 4,785 4,785 4,650 4,810 22,436,100
한올바이오파마 (009420) 27,950 250 .9 28,100 28,100 27,600 148,292 4,123,316,100
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 71,100 -100 -.14 71,900 72,700 70,800 22,081 1,580,726,000
한창제지 (009460) 787 -11 -1.38 813 813 782 175,040 137,913,507
삼화전기 (009470) 28,200 700 2.55 28,100 28,500 28,100 43,581 1,232,785,025
HD한국조선해양 (009540) 233,500 3000 1.3 233,000 236,500 229,000 186,906 43,776,342,000
무림P&P (009580) 3,025 10 .33 3,020 3,050 3,000 159,402 482,698,652
모토닉 (009680) 9,500 30 .32 9,470 9,550 9,470 34,994 332,836,825
삼정펄프 (009770) 26,100 0 0 26,200 26,200 26,000 1,615 42,144,200
플레이그램 (009810) 306 1 .33 305 310 305 161,359 49,621,226
한화솔루션 (009830) 23,950 300 1.27 25,050 25,350 23,900 3,292,499 80,856,543,700
한화솔루션우 (009835) 21,400 150 .71 22,400 23,200 21,100 73,822 1,618,292,900
명신산업 (009900) 7,890 180 2.33 7,790 7,890 7,790 137,315 1,078,543,750
영원무역홀딩스 (009970) 93,800 800 .86 94,700 94,700 92,000 6,670 623,643,800
한국내화 (010040) 2,340 0 0 2,345 2,350 2,300 34,111 79,261,530
OCI홀딩스 (010060) 67,200 1300 1.97 68,600 69,200 67,100 102,077 6,912,590,500
한국무브넥스 (010100) 4,035 65 1.64 4,045 4,045 3,965 112,392 451,154,836
LS ELECTRIC (010120) 180,500 7900 4.58 176,300 182,700 175,800 350,801 63,164,825,600
고려아연 (010130) 706,000 -6000 -.84 725,000 741,000 690,000 14,436 10,229,656,000
삼성중공업 (010140) 14,300 200 1.42 14,210 14,330 14,070 3,820,358 54,430,508,865
우진아이엔에스 (010400) 2,725 125 4.81 2,660 2,800 2,645 14,657 39,745,235
한솔PNS (010420) 1,892 2 .11 1,890 1,893 1,890 95,448 180,539,156
에스엠벡셀 (010580) 1,175 16 1.38 1,170 1,186 1,151 65,391 75,755,936
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 137,700 4100 3.07 135,000 139,100 132,100 387,758 53,164,338,100
진양폴리 (010640) 4,175 80 1.95 4,115 4,180 4,090 159,957 661,849,993
화천기계 (010660) 4,080 -185 -4.34 4,280 4,300 4,015 672,961 2,785,256,940
화신 (010690) 7,870 310 4.1 7,770 7,940 7,670 215,211 1,680,046,925
평화홀딩스 (010770) 8,400 -720 -7.89 9,200 9,510 8,120 1,213,287 10,419,888,785
아이에스동서 (010780) 17,630 50 .28 17,580 17,770 17,580 23,485 415,148,660
퍼스텍 (010820) 3,580 -5 -.14 3,610 3,630 3,555 267,388 955,623,596
S-Oil (010950) 52,800 600 1.15 52,900 53,000 52,500 84,562 4,458,631,250
S-Oil우 (010955) 35,300 450 1.29 35,000 35,450 34,850 10,316 361,948,525
삼호개발 (010960) 3,975 85 2.19 3,810 4,160 3,565 3,175,788 12,394,782,706
진원생명과학 (011000) 2,355 190 8.78 2,195 2,420 2,185 2,770,226 6,429,082,831
LG이노텍 (011070) 145,500 6800 4.9 142,000 145,900 140,500 138,530 19,959,542,200
에넥스 (011090) 817 -18 -2.16 835 853 804 500,466 407,520,568
CJ씨푸드 (011150) 3,175 -30 -.94 3,195 3,200 3,120 406,035 1,283,332,012
CJ씨푸드1우 (011155) 18,910 -210 -1.1 19,250 19,300 18,870 2,921 55,657,590
롯데케미칼 (011170) 62,900 1600 2.61 62,100 63,800 61,700 91,793 5,776,626,750
HMM (011200) 19,070 60 .32 19,160 19,260 19,020 1,367,125 26,144,997,870
현대위아 (011210) 43,100 850 2.01 42,800 43,350 42,500 67,337 2,894,176,250
삼화전자 (011230) 4,435 10 .23 4,500 4,545 4,315 214,276 948,596,072
태림포장 (011280) 2,135 -25 -1.16 2,190 2,190 2,110 50,282 107,586,385
성안머티리얼스 (011300) 498 -3 -.6 504 507 490 226,660 112,817,519
유니켐 (011330) 1,701 -17 -.99 1,776 1,777 1,701 282,229 491,080,276
부산산업 (011390) 87,000 -300 -.34 87,500 90,600 86,500 29,048 2,563,607,100
갤럭시아에스엠 (011420) 2,420 -120 -4.72 2,545 2,545 2,345 2,211,503 5,348,715,679
한농화성 (011500) 15,610 380 2.5 15,510 15,630 15,310 101,063 1,566,669,425
와이투솔루션 (011690) 2,455 135 5.82 2,385 3,015 2,315 7,322,118 19,726,277,053
한신기계 (011700) 2,925 35 1.21 2,920 2,970 2,915 82,357 242,043,222
현대코퍼레이션 (011760) 21,950 800 3.78 21,600 21,950 21,300 32,883 714,277,475
금호석유화학 (011780) 117,500 1700 1.47 117,900 118,800 116,500 52,895 6,226,846,550
금호석유화학우 (011785) 54,000 700 1.31 53,300 54,200 53,300 9,743 525,787,550
SKC (011790) 101,900 7400 7.83 96,400 102,000 96,200 285,527 28,376,199,850
STX (011810) 3,545 80 2.31 3,530 3,555 3,495 42,793 150,920,030
신성이엔지 (011930) 1,446 -150 -9.4 1,551 1,558 1,446 14,847,369 22,028,915,254
DB (012030) 1,260 20 1.61 1,246 1,260 1,237 138,993 174,006,239
영흥 (012160) 402 2 .5 400 406 398 45,966 18,498,307
아센디오 (012170) 4,245 -100 -2.3 4,345 4,400 4,240 67,841 291,691,087
계양전기 (012200) 1,485 10 .68 1,489 1,489 1,470 18,876 27,934,267
계양전기우 (012205) 3,680 70 1.94 3,710 3,710 3,600 98 356,790
영화금속 (012280) 870 6 .69 865 884 856 204,381 176,704,815
경동인베스트 (012320) 59,400 -500 -.83 60,900 60,900 59,000 8,305 495,058,600
현대모비스 (012330) 252,000 11000 4.56 244,500 253,500 243,000 171,554 42,883,791,250
한화에어로스페이스 (012450) 814,000 -16000 -1.93 837,000 840,000 805,000 191,206 157,025,572,500
더존비즈온 (012510) 62,000 400 .65 62,300 62,900 60,400 196,829 12,210,110,700
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,245 -10 -.31 3,300 3,300 3,235 29,459 96,024,342
HDC (012630) 17,750 -540 -2.95 18,290 18,700 17,680 205,141 3,712,691,370
모나리자 (012690) 2,970 -5 -.17 2,980 3,010 2,950 172,978 512,787,817
에스원 (012750) 63,000 -300 -.47 64,200 64,200 63,000 33,279 2,108,714,750
대창 (012800) 1,361 47 3.58 1,324 1,365 1,324 687,121 926,949,709
세우글로벌 (013000) 1,427 -3 -.21 1,431 1,450 1,383 178,083 250,869,038
일성건설 (013360) 3,290 -50 -1.5 3,355 3,360 3,170 875,271 2,845,154,754
화승코퍼레이션 (013520) 1,734 -5 -.29 1,739 1,756 1,720 106,900 185,961,074
디와이 (013570) 3,950 40 1.02 3,920 3,960 3,915 28,716 113,159,300
계룡건설 (013580) 24,250 -7050 -22.52 31,300 31,750 23,950 3,692,197 98,996,200,825
까뮤이앤씨 (013700) 1,195 14 1.19 1,206 1,243 1,184 197,976 238,618,834
지엠비코리아 (013870) 3,975 65 1.66 3,910 3,995 3,895 62,457 246,948,650
지누스 (013890) 17,960 250 1.41 17,800 18,150 17,590 82,140 1,471,911,080
한익스프레스 (014130) 3,555 -30 -.84 3,590 3,595 3,465 25,037 87,905,173
대영포장 (014160) 1,611 -25 -1.53 1,653 1,692 1,586 4,035,179 6,558,192,431
금강공업 (014280) 4,730 115 2.49 4,625 4,785 4,600 510,896 2,409,549,030
금강공업우 (014285) 6,990 60 .87 6,980 7,000 6,870 367 2,557,490
영보화학 (014440) 5,170 -90 -1.71 5,330 5,380 5,000 514,678 2,650,094,800
극동유화 (014530) 3,465 5 .14 3,470 3,475 3,435 67,808 234,627,680
태경비케이 (014580) 4,805 25 .52 4,800 4,830 4,745 155,065 743,371,372
한솔케미칼 (014680) 118,400 4700 4.13 116,900 120,000 115,300 46,641 5,520,371,550
사조씨푸드 (014710) 5,910 -10 -.17 5,950 6,020 5,820 155,307 916,989,195
HL D&I (014790) 2,425 -85 -3.39 2,510 2,510 2,420 120,917 296,155,725
동원시스템즈 (014820) 34,100 700 2.1 33,700 34,200 33,700 16,539 562,027,975
동원시스템즈우 (014825) 17,900 100 .56 17,810 17,900 17,810 11 196,000
유니드 (014830) 86,800 6000 7.43 81,500 88,500 79,600 164,566 14,069,140,250
성문전자 (014910) 1,124 -3 -.27 1,128 1,142 1,120 46,578 52,448,438
성문전자우 (014915) 4,685 135 2.97 4,810 4,810 4,555 28 132,090
인디에프 (014990) 1,010 5 .5 1,013 1,043 982 687,700 701,143,807
이스타코 (015020) 1,492 -63 -4.05 1,556 1,609 1,450 1,119,389 1,675,064,452
대창단조 (015230) 5,070 -10 -.2 5,100 5,100 5,040 31,469 159,480,290
에이엔피 (015260) 467 4 .86 476 476 465 17,226 8,055,566
INVENI (015360) 48,700 -400 -.81 49,100 49,450 48,600 5,097 249,258,400
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 25,200 -150 -.59 25,100 25,700 24,850 2,241,147 56,698,564,775
일진홀딩스 (015860) 3,750 65 1.76 3,695 3,765 3,695 63,156 235,990,885
태경산업 (015890) 4,900 10 .2 4,900 4,900 4,860 30,481 148,796,302
대현 (016090) 2,000 0 0 2,005 2,005 1,992 43,781 87,477,017
삼성증권 (016360) 47,750 500 1.06 47,600 47,900 47,250 216,810 10,334,870,550
KG스틸 (016380) 5,750 100 1.77 5,700 5,790 5,640 130,544 746,049,010
한세예스24홀딩스 (016450) 3,810 40 1.06 3,780 3,810 3,745 40,475 152,715,595
환인제약 (016580) 11,670 0 0 11,690 11,690 11,630 5,966 69,525,560
신대양제지 (016590) 7,640 60 .79 7,550 7,830 7,540 17,843 137,134,500
DB증권 (016610) 6,090 70 1.16 6,060 6,130 6,000 45,767 277,939,330
대성홀딩스 (016710) 7,070 -20 -.28 7,100 7,100 7,040 28,695 202,845,415
두올 (016740) 3,140 0 0 3,175 3,175 3,110 12,823 40,128,700
퍼시스 (016800) 42,950 -200 -.46 43,150 43,150 42,900 244 10,487,850
웅진 (016880) 1,083 6 .56 1,077 1,086 1,035 269,146 289,504,539
광명전기 (017040) 1,486 66 4.65 1,430 1,495 1,430 805,036 1,184,945,069
명문제약 (017180) 1,670 53 3.28 1,620 1,675 1,617 95,800 157,992,598
우신시스템 (017370) 6,250 40 .64 6,350 6,350 6,190 50,812 317,860,490
서울가스 (017390) 49,950 100 .2 49,850 50,100 49,850 2,209 110,380,150
수산세보틱스 (017550) 1,877 22 1.19 1,868 1,898 1,845 136,237 254,728,637
SK텔레콤 (017670) 57,600 -1200 -2.04 58,600 58,600 57,300 610,123 35,309,744,750
현대엘리베이터 (017800) 70,100 -400 -.57 71,000 71,000 69,200 155,812 10,881,996,750
풀무원 (017810) 15,470 -210 -1.34 15,820 15,840 15,420 75,908 1,178,755,275
DS단석 (017860) 26,300 250 .96 26,200 26,800 25,950 205,454 5,413,823,800
광전자 (017900) 1,840 33 1.83 1,802 1,853 1,798 87,138 158,997,149
E1 (017940) 60,500 0 0 60,700 61,300 60,300 8,960 543,424,700
한국카본 (017960) 19,010 80 .42 18,950 19,060 18,610 246,250 4,663,302,785
애경산업 (018250) 14,100 250 1.81 13,910 14,200 13,860 76,994 1,077,909,215
삼성에스디에스 (018260) 119,200 1400 1.19 119,100 119,200 117,500 78,977 9,367,014,850
조일알미늄 (018470) 1,493 46 3.18 1,449 1,499 1,449 370,029 547,363,641
동원금속 (018500) 1,508 43 2.94 1,489 1,519 1,450 892,087 1,325,910,637
SK가스 (018670) 234,000 0 0 236,000 236,000 230,000 8,748 2,039,844,000
한온시스템 (018880) 3,500 100 2.94 3,460 3,535 3,440 1,000,513 3,495,877,556
신풍제약 (019170) 7,700 220 2.94 7,600 7,700 7,520 61,825 471,731,490
신풍제약우 (019175) 11,900 210 1.8 11,810 11,900 11,690 1,715 20,176,000
티에이치엔 (019180) 2,915 40 1.39 2,885 2,915 2,880 76,535 221,557,952
세아특수강 (019440) 13,420 20 .15 13,410 13,440 13,370 8,494 113,838,530
엑시큐어하이트론 (019490) 607 -3 -.49 611 617 595 921,020 556,768,699
대교 (019680) 2,215 -25 -1.12 2,230 2,250 2,195 45,163 100,517,926
대교우B (019685) 1,310 -6 -.46 1,319 1,319 1,301 42,953 56,167,808
한섬 (020000) 15,410 190 1.25 15,230 15,440 15,130 42,321 648,526,375
키다리스튜디오 (020120) 3,525 -100 -2.76 3,650 3,690 3,485 586,509 2,077,872,288
롯데에너지머티리얼즈 (020150) 22,800 1050 4.83 22,100 22,950 22,000 98,894 2,226,494,775
아시아나항공 (020560) 9,470 0 0 9,520 9,540 9,450 78,636 745,549,205
일진디스플 (020760) 772 -8 -1.03 794 794 745 26,712 20,703,588
서원 (021050) 1,259 19 1.53 1,251 1,265 1,246 273,748 343,910,434
코웨이 (021240) 78,600 -100 -.13 80,400 80,400 78,400 98,373 7,776,740,800
세원정공 (021820) 8,280 20 .24 8,220 8,310 8,200 4,941 40,753,380
포스코DX (022100) 25,400 1750 7.4 24,150 25,450 23,950 1,043,916 26,004,131,250
삼원강재 (023000) 2,360 0 0 2,365 2,380 2,355 15,727 37,186,236
MH에탄올 (023150) 5,220 0 0 5,290 5,290 5,190 3,327 17,388,335
한국종합기술 (023350) 6,050 -70 -1.14 6,160 6,230 5,900 126,066 758,188,505
동남합성 (023450) 34,350 550 1.63 33,800 34,400 33,800 3,476 118,080,375
롯데쇼핑 (023530) 66,200 -1300 -1.93 67,700 67,700 66,000 48,728 3,240,276,400
다우기술 (023590) 21,200 0 0 21,250 21,350 21,100 46,198 979,647,050
인지컨트롤스 (023800) 5,850 60 1.04 5,790 5,940 5,760 46,478 271,302,795
인팩 (023810) 5,670 10 .18 5,650 5,710 5,650 7,408 42,112,310
에쓰씨엔지니어링 (023960) 1,376 0 0 1,381 1,403 1,370 94,054 129,954,168
WISCOM (024070) 1,980 -13 -.65 2,020 2,020 1,980 5,534 10,984,029
디씨엠 (024090) 12,350 -40 -.32 12,420 12,450 12,350 2,609 32,309,880
기업은행 (024110) 14,780 -20 -.14 14,860 14,860 14,740 682,479 10,085,862,620
콜마홀딩스 (024720) 9,030 -40 -.44 9,160 9,160 8,990 71,218 644,355,925
대원화성 (024890) 898 3 .34 903 903 895 25,166 22,598,540
디와이덕양 (024900) 2,905 65 2.29 2,865 2,905 2,840 104,309 300,706,143
KPX케미칼 (025000) 44,500 100 .23 44,450 44,550 44,400 2,690 119,593,875
SJM홀딩스 (025530) 3,215 15 .47 3,210 3,230 3,185 7,229 23,172,500
한국단자 (025540) 62,900 1300 2.11 62,300 62,900 61,900 16,456 1,027,007,400
미래산업 (025560) 641 11 1.75 631 643 631 730,558 465,994,297
제이준코스메틱 (025620) 8,000 1100 15.94 6,950 8,970 6,860 1,200,388 10,154,706,970
한솔홈데코 (025750) 816 -20 -2.39 848 848 810 1,584,729 1,305,216,953
이구산업 (025820) 4,425 140 3.27 4,385 4,470 4,375 564,865 2,500,799,050
남해화학 (025860) 6,930 10 .14 7,000 7,090 6,910 152,580 1,063,338,540
한국주강 (025890) 1,799 -36 -1.96 1,835 1,844 1,736 45,849 83,465,627
스틱인베스트먼트 (026890) 9,940 -350 -3.4 10,300 10,350 9,920 149,493 1,503,708,785
부국철강 (026940) 2,645 70 2.72 2,595 2,670 2,570 205,833 540,875,907
동서 (026960) 25,450 400 1.6 25,600 25,600 25,050 107,855 2,733,904,500
BGF (027410) 3,595 80 2.28 3,515 3,625 3,505 216,657 776,782,289
마니커 (027740) 870 14 1.64 856 870 856 92,209 79,941,437
한국제지 (027970) 825 0 0 836 836 821 17,405 14,339,872
삼성E&A (028050) 19,690 840 4.46 19,100 19,720 19,040 1,183,477 23,076,844,830
동아지질 (028100) 14,680 180 1.24 14,560 14,880 14,520 38,358 564,610,145
삼성물산 (028260) 117,600 1800 1.55 117,500 118,000 115,700 148,918 17,463,963,800
삼성물산우B (02826K) 87,700 400 .46 87,300 88,100 87,200 2,992 262,243,600
팬오션 (028670) 3,320 40 1.22 3,325 3,340 3,305 684,996 2,274,740,302
케이씨 (029460) 18,760 380 2.07 18,510 19,300 18,410 24,105 455,955,270
신도리코 (029530) 39,900 300 .76 39,700 40,250 39,400 5,074 201,771,225
삼성카드 (029780) 41,300 250 .61 41,250 41,450 41,050 39,726 1,640,444,000
제일기획 (030000) 18,160 -30 -.16 18,250 18,250 18,100 145,236 2,636,129,535
NICE평가정보 (030190) 12,900 200 1.57 12,750 12,910 12,650 83,600 1,073,798,625
KT (030200) 49,700 450 .91 49,600 50,000 49,400 340,467 17,156,988,452
다올투자증권 (030210) 3,465 105 3.13 3,410 3,600 3,400 313,671 1,097,130,831
교보증권 (030610) 6,370 70 1.11 6,300 6,380 6,240 59,034 373,870,640
동원수산 (030720) 5,040 -10 -.2 5,050 5,090 5,020 15,746 79,463,030
서울보증보험 (031210) 33,700 -200 -.59 34,150 34,300 33,650 111,324 3,769,753,100
신세계인터내셔날 (031430) 9,550 70 .74 9,500 9,610 9,490 78,825 757,362,010
신세계푸드 (031440) 31,450 200 .64 31,800 31,800 30,800 20,772 659,633,500
콤텍시스템 (031820) 647 1 .15 649 660 639 484,164 314,720,238
롯데관광개발 (032350) 9,640 -60 -.62 9,790 9,790 9,460 301,982 2,893,849,040
황금에스티 (032560) 5,260 60 1.15 5,210 5,260 5,200 16,871 88,335,930
LG유플러스 (032640) 11,700 10 .09 11,680 11,710 11,570 860,722 10,035,956,890
삼성생명 (032830) 83,000 800 .97 83,700 83,700 82,100 132,643 10,978,287,000
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,600 430 3.85 11,350 11,620 11,310 40,399 463,041,235
체시스 (033250) 1,162 -38 -3.17 1,189 1,189 1,148 623,310 725,255,467
유나이티드제약 (033270) 19,950 -500 -2.44 20,550 20,600 19,870 54,319 1,085,986,850
SJG세종 (033530) 4,300 -50 -1.15 4,350 4,365 4,285 46,231 198,973,969
KT&G (033780) 112,900 -1600 -1.4 115,200 115,300 111,700 303,594 34,314,356,000
무학 (033920) 7,100 70 1 7,030 7,180 7,030 47,792 340,786,780
두산에너빌리티 (034020) 25,750 100 .39 26,250 26,250 25,600 3,008,282 77,541,359,550
SBS (034120) 18,490 70 .38 18,670 18,670 18,420 22,052 408,035,235
LG디스플레이 (034220) 8,480 320 3.92 8,350 8,500 8,330 857,993 7,229,784,820
파라다이스 (034230) 12,270 10 .08 12,330 12,350 12,000 321,931 3,904,640,870
NICE (034310) 10,810 -70 -.64 10,890 11,000 10,780 48,742 527,686,690
인천도시가스 (034590) 24,600 50 .2 24,550 24,650 24,450 1,987 48,844,800
SK (034730) 131,200 2700 2.1 130,700 132,000 129,600 115,077 15,078,075,550
SK우 (03473K) 116,700 1600 1.39 115,400 117,100 115,400 1,497 174,023,300
한국토지신탁 (034830) 1,016 8 .79 1,009 1,017 1,009 324,061 328,279,571
HS애드 (035000) 7,020 0 0 6,980 7,080 6,970 10,426 72,982,905
백산 (035150) 14,230 80 .57 14,290 14,330 14,030 37,582 533,215,970
강원랜드 (035250) 15,950 130 .82 15,880 15,970 15,810 260,816 4,151,666,200
NAVER (035420) 192,900 -800 -.41 196,000 196,300 192,600 391,879 76,098,534,650
신세계 I&C (035510) 12,310 80 .65 12,240 12,350 12,100 43,341 530,278,115
카카오 (035720) 39,400 200 .51 39,650 39,700 39,150 687,852 27,091,871,300
콘텐트리중앙 (036420) 8,440 40 .48 8,390 8,470 8,200 21,245 178,040,955
한국가스공사 (036460) 38,750 650 1.71 38,300 38,900 37,700 509,941 19,638,552,950
SNT홀딩스 (036530) 32,300 350 1.1 31,950 33,450 31,950 20,190 659,869,050
엔씨소프트 (036570) 141,800 6000 4.42 137,000 142,200 136,700 126,117 17,658,125,750
팜스코 (036580) 2,090 30 1.46 2,080 2,090 2,065 19,470 40,526,494
YG PLUS (037270) 5,080 -60 -1.17 5,200 5,200 5,040 383,069 1,946,887,725
LG헬로비전 (037560) 2,420 80 3.42 2,345 2,945 2,335 21,341,288 57,663,853,652
광주신세계 (037710) 27,750 100 .36 27,850 27,850 27,600 10,416 288,804,825
하나투어 (039130) 50,700 300 .6 51,000 51,000 50,200 30,672 1,552,913,000
키움증권 (039490) 127,300 1200 .95 127,700 127,900 125,900 59,988 7,626,707,950
HDC랩스 (039570) 8,790 70 .8 8,790 8,820 8,630 15,538 135,503,350
상신브레이크 (041650) 2,935 20 .69 2,945 2,950 2,915 25,508 74,943,767
한화오션 (042660) 79,900 900 1.14 80,000 81,300 78,800 2,700,319 217,008,164,050
HD현대인프라코어 (042670) 8,090 10 .12 8,190 8,200 8,070 828,854 6,722,420,330
한미반도체 (042700) 85,600 10700 14.29 78,000 85,900 76,800 4,533,237 373,837,167,600
주연테크 (044380) 358 0 0 359 363 356 138,580 49,801,178
KSS해운 (044450) 8,990 -80 -.88 9,120 9,120 8,900 26,126 234,891,950
코스맥스비티아이 (044820) 10,910 150 1.39 10,850 11,000 10,780 10,338 112,788,345
대우건설 (047040) 3,280 35 1.08 3,280 3,300 3,260 517,936 1,698,919,120
포스코인터내셔널 (047050) 52,100 1200 2.36 52,000 52,300 51,100 275,155 14,249,418,200
유니온머티리얼 (047400) 1,980 -4 -.2 1,998 2,020 1,971 340,318 674,747,398
한국항공우주 (047810) 80,400 -2800 -3.37 84,100 84,100 80,000 884,042 72,047,863,550
동원F&B (049770) 36,900 -1250 -3.28 37,900 38,000 36,450 51,931 1,918,889,000
우진플라임 (049800) 2,165 -65 -2.91 2,215 2,240 2,165 55,938 122,073,850
한전KPS (051600) 41,500 -300 -.72 42,400 42,400 41,500 112,022 4,669,046,175
진양화학 (051630) 2,210 25 1.14 2,195 2,220 2,165 317,859 696,642,682
LG생활건강 (051900) 321,500 500 .16 325,000 326,000 320,500 24,432 7,875,905,000
LG생활건강우 (051905) 120,000 300 .25 119,700 120,800 119,600 1,374 164,900,050
LG화학 (051910) 224,000 8500 3.94 220,000 226,000 217,500 293,033 65,161,582,250
LG화학우 (051915) 110,900 4900 4.62 107,900 110,900 107,200 26,776 2,922,219,350
한전기술 (052690) 63,100 200 .32 64,000 64,000 62,700 83,440 5,283,864,550
스카이라이프 (053210) 4,385 15 .34 4,370 4,405 4,355 79,486 347,651,677
한미글로벌 (053690) 16,250 90 .56 16,330 16,410 16,230 53,983 881,494,490
테이팩스 (055490) 14,220 620 4.56 13,710 14,400 13,710 33,687 477,191,810
신한지주 (055550) 48,900 450 .93 48,750 49,200 48,500 1,135,450 55,483,217,325
현대홈쇼핑 (057050) 48,300 -200 -.41 48,100 48,750 47,950 5,309 255,524,700
포스코스틸리온 (058430) 37,800 1700 4.71 36,800 37,800 36,300 24,266 900,726,700
세아홀딩스 (058650) 90,200 -1000 -1.1 91,200 91,200 90,200 136 12,327,700
다스코 (058730) 3,190 10 .31 3,170 3,220 3,170 104,640 334,321,159
KTcs (058850) 2,830 5 .18 2,830 2,910 2,795 382,218 1,083,084,970
KTis (058860) 2,555 -5 -.2 2,560 2,600 2,535 165,735 423,703,157
HL홀딩스 (060980) 35,950 -250 -.69 36,200 36,300 35,800 11,904 428,787,650
산일전기 (062040) 50,400 1550 3.17 50,000 50,600 49,250 251,989 12,590,285,500
종근당바이오 (063160) 23,100 -250 -1.07 23,400 23,400 22,900 8,156 187,870,400
현대로템 (064350) 111,500 -5300 -4.54 117,500 117,500 110,700 1,366,494 155,159,890,350
LG씨엔에스 (064400) 52,600 400 .77 52,400 52,800 51,500 222,403 11,639,941,800
SNT모티브 (064960) 27,600 -200 -.72 28,050 28,100 27,300 44,593 1,225,345,250
LG전자 (066570) 71,300 1500 2.15 71,000 71,500 70,300 395,586 28,107,090,950
LG전자우 (066575) 35,200 550 1.59 34,900 35,200 34,700 9,561 334,688,050
엘앤에프 (066970) 66,700 7300 12.29 61,300 67,200 61,100 620,208 40,446,212,600
세이브존I&C (067830) 2,240 -30 -1.32 2,255 2,275 2,225 75,719 170,131,330
셀트리온 (068270) 159,900 2300 1.46 159,400 160,000 157,800 322,658 51,331,890,100
삼성출판사 (068290) 16,830 -160 -.94 17,050 17,130 16,710 15,872 267,102,440
TKG휴켐스 (069260) 16,130 220 1.38 16,010 16,130 15,930 33,782 542,639,285
대호에이엘 (069460) 1,743 23 1.34 1,720 1,751 1,699 644,215 1,109,343,663
대웅제약 (069620) 130,300 400 .31 130,400 130,700 128,600 16,166 2,098,771,750
한세엠케이 (069640) 1,242 -18 -1.43 1,256 1,270 1,210 16,600 20,608,170
DSR제강 (069730) 3,780 95 2.58 3,800 3,830 3,705 27,727 104,597,031
현대백화점 (069960) 56,300 -1400 -2.43 58,400 58,400 56,200 59,556 3,369,121,450
모나용평 (070960) 4,405 205 4.88 4,250 4,680 4,225 3,640,484 16,270,936,737
한국금융지주 (071050) 76,100 2300 3.12 74,800 76,400 74,200 148,062 11,203,114,300
한국금융지주우 (071055) 58,700 500 .86 58,300 59,000 58,200 11,752 688,778,100
하이스틸 (071090) 4,570 -55 -1.19 4,590 4,645 4,330 3,509,101 16,010,638,858
지역난방공사 (071320) 51,200 -300 -.58 52,000 52,100 51,100 12,349 638,354,800
롯데하이마트 (071840) 7,230 20 .28 7,270 7,300 7,110 68,181 492,073,860
코아스 (071950) 9,900 80 .81 9,810 10,480 9,600 79,142 787,843,170
HD현대마린엔진 (071970) 33,800 250 .75 33,750 33,850 33,000 339,727 11,402,222,525
유엔젤 (072130) 5,410 -70 -1.28 5,460 5,490 5,320 191,771 1,030,048,925
농심홀딩스 (072710) 65,500 0 0 65,600 65,600 65,200 2,678 175,120,100
금호타이어 (073240) 4,595 90 2 4,565 4,645 4,520 393,940 1,811,598,849
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,275 60 1.87 3,240 3,395 3,210 36,818 121,499,390
세진중공업 (075580) 8,310 -10 -.12 8,410 8,410 8,270 109,595 912,480,140
유니퀘스트 (077500) 5,710 100 1.78 5,640 5,710 5,640 68,237 387,661,415
STX엔진 (077970) 22,150 100 .45 22,400 22,400 21,950 111,151 2,469,089,875
텔코웨어 (078000) 9,500 60 .64 9,420 9,640 9,360 40,637 384,939,300
에이블씨엔씨 (078520) 6,810 10 .15 6,860 6,900 6,710 54,293 368,532,380
GS (078930) 38,200 650 1.73 37,800 38,300 37,700 243,853 9,280,259,650
GS우 (078935) 37,050 500 1.37 36,800 37,050 36,600 6,641 245,144,450
CJ CGV (079160) 4,540 100 2.25 4,475 4,570 4,440 95,419 429,604,406
현대리바트 (079430) 7,270 80 1.11 7,210 7,300 7,160 9,133 66,199,800
LIG넥스원 (079550) 312,000 500 .16 311,000 318,500 308,500 200,239 62,533,067,750
전진건설로봇 (079900) 49,600 800 1.64 48,950 52,100 47,550 619,743 31,060,599,275
휴비스 (079980) 2,770 10 .36 2,760 2,790 2,745 64,867 179,212,296
일진다이아 (081000) 12,270 260 2.16 12,110 12,560 11,930 34,172 418,085,530
미스토홀딩스 (081660) 35,850 250 .7 36,100 36,550 35,600 106,295 3,830,670,750
동양생명 (082640) 6,220 -50 -.8 6,290 6,350 6,180 183,568 1,149,122,860
한화엔진 (082740) 26,350 500 1.93 26,150 26,850 25,500 1,475,342 38,822,976,800
그린케미칼 (083420) 8,360 -1780 -17.55 9,640 9,740 8,280 4,141,741 36,979,765,985
대한제강 (084010) 16,980 480 2.91 16,500 16,980 16,490 61,739 1,038,537,040
동양고속 (084670) 6,980 -80 -1.13 7,060 7,060 6,980 827 5,800,780
이월드 (084680) 1,444 20 1.4 1,439 1,455 1,409 479,266 686,254,649
대상홀딩스 (084690) 12,400 -1180 -8.69 13,220 13,220 12,320 839,419 10,654,560,765
대상홀딩스우 (084695) 18,420 -1880 -9.26 19,300 19,300 18,420 49,973 938,558,540
TBH글로벌 (084870) 1,094 -3 -.27 1,096 1,096 1,087 48,471 52,909,457
엔케이 (085310) 871 10 1.16 862 874 850 137,133 117,986,259
미래에셋생명 (085620) 5,020 -140 -2.71 5,170 5,170 5,010 15,383 77,775,860
현대글로비스 (086280) 115,100 2900 2.58 113,500 115,300 112,700 119,595 13,650,151,350
하나금융지주 (086790) 60,200 400 .67 60,500 60,700 60,000 660,183 39,746,703,500
이리츠코크렙 (088260) 4,575 10 .22 4,570 4,580 4,535 22,056 100,625,083
한화생명 (088350) 2,535 20 .8 2,540 2,545 2,515 693,754 1,755,539,576
진도 (088790) 1,808 -152 -7.76 1,850 1,850 1,770 315,404 569,932,748
맥쿼리인프라 (088980) 11,340 90 .8 11,250 11,360 11,230 717,419 8,123,429,655
HDC현대EP (089470) 3,595 -65 -1.78 3,655 3,690 3,585 45,296 164,173,168
제주항공 (089590) 6,690 120 1.83 6,610 6,750 6,610 81,208 543,588,640
롯데렌탈 (089860) 28,900 -100 -.34 29,000 29,300 28,700 31,650 917,021,975
평화산업 (090080) 1,360 -83 -5.75 1,441 1,449 1,343 2,541,022 3,487,963,771
노루페인트 (090350) 8,170 -30 -.37 8,310 8,320 8,120 102,487 838,911,620
노루페인트우 (090355) 13,880 -70 -.5 13,950 13,950 13,700 1,738 23,941,230
메타랩스 (090370) 1,412 -3 -.21 1,444 1,444 1,360 39,028 54,359,504
아모레퍼시픽 (090430) 114,500 -100 -.09 116,000 116,100 114,100 155,387 17,827,247,200
아모레퍼시픽우 (090435) 36,500 200 .55 36,450 36,900 36,150 11,002 401,307,400
비에이치 (090460) 12,630 340 2.77 12,470 12,660 12,420 144,280 1,811,965,885
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,100 10 .48 2,100 2,110 2,080 185,346 388,292,451
디아이씨 (092200) 4,780 -75 -1.54 4,900 4,915 4,730 619,771 2,959,864,846
KEC (092220) 747 21 2.89 735 757 727 875,022 652,727,333
KPX홀딩스 (092230) 58,400 400 .69 58,000 58,700 57,900 2,400 139,955,300
기신정기 (092440) 2,550 170 7.14 2,385 2,590 2,370 187,955 469,153,827
동양피스톤 (092780) 4,615 55 1.21 4,540 4,690 4,540 33,939 156,475,485
넥스틸 (092790) 15,260 910 6.34 14,560 15,720 14,130 2,157,255 32,619,783,255
LF (093050) 14,730 190 1.31 14,590 14,740 14,500 46,872 686,317,265
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,420 -100 -3.97 2,505 2,535 2,375 1,430,261 3,465,371,113
후성 (093370) 4,365 130 3.07 4,320 4,375 4,295 265,805 1,155,100,661
효성ITX (094280) 11,930 10 .08 11,940 11,950 11,920 3,233 38,593,840
맵스리얼티1 (094800) 4,260 0 0 4,260 4,270 4,215 47,218 199,350,026
AJ네트웍스 (095570) 3,730 30 .81 3,725 3,740 3,700 86,546 322,155,280
웅진씽크빅 (095720) 1,610 12 .75 1,604 1,615 1,600 76,043 122,200,189
JW홀딩스 (096760) 3,045 15 .5 3,035 3,050 3,030 24,697 75,103,742
SK이노베이션 (096770) 95,700 3600 3.91 93,700 95,800 93,500 278,213 26,388,176,100
SK이노베이션우 (096775) 66,700 1500 2.3 65,700 66,700 65,500 2,142 142,081,250
HJ중공업 (097230) 7,330 -80 -1.08 7,360 7,480 7,200 1,070,014 7,833,812,505
엠씨넥스 (097520) 23,200 350 1.53 23,300 23,350 23,050 21,155 491,267,250
CJ제일제당 (097950) 241,500 1000 .42 243,000 243,500 240,000 28,832 6,967,325,500
CJ제일제당 우 (097955) 133,700 1200 .91 133,500 133,700 132,800 1,360 181,387,850
SK오션플랜트 (100090) 15,170 550 3.76 14,930 15,180 14,510 336,166 5,032,237,760
비상교육 (100220) 5,460 30 .55 5,460 5,580 5,350 85,338 467,237,670
진양홀딩스 (100250) 3,015 0 0 3,040 3,045 3,000 30,456 91,732,715
SNT에너지 (100840) 36,000 -1100 -2.96 37,150 37,350 35,350 153,556 5,548,186,875
인바이오젠 (101140) 7,190 -10 -.14 7,310 7,310 6,800 27,225 192,588,235
해태제과식품 (101530) 6,900 50 .73 6,940 7,040 6,750 33,965 235,572,685
동성케미컬 (102260) 4,000 55 1.39 3,960 4,020 3,950 166,886 664,905,546
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,350 160 1.43 11,200 11,580 11,200 17,265 196,562,625
풍산 (103140) 55,600 1000 1.83 55,600 56,500 55,300 168,091 9,389,081,700
일진전기 (103590) 23,550 650 2.84 23,650 24,050 23,100 506,726 11,947,537,325
한국철강 (104700) 8,450 110 1.32 8,340 8,500 8,260 37,410 315,648,530
KB금융 (105560) 85,000 1600 1.92 84,400 85,000 83,800 942,291 79,535,264,550
한세실업 (105630) 10,890 290 2.74 10,720 11,040 10,650 69,389 755,641,300
우진 (105840) 7,590 20 .26 7,660 7,700 7,540 63,449 482,605,535
미원홀딩스 (107590) 73,000 200 .27 73,000 73,100 73,000 926 67,621,500
LX세미콘 (108320) 50,700 400 .8 51,200 51,600 50,300 37,115 1,889,932,550
LX하우시스 (108670) 29,500 750 2.61 28,850 29,550 28,850 16,300 477,929,750
LX하우시스우 (108675) 18,190 20 .11 18,170 18,220 18,010 635 11,541,570
주성코퍼레이션 (109070) 1,173 100 9.32 1,075 1,212 1,058 3,986,334 4,592,532,811
호전실업 (111110) 8,080 -90 -1.1 8,150 8,290 8,060 14,050 114,248,345
동인기연 (111380) 16,930 -410 -2.36 17,350 17,350 16,700 10,135 171,340,320
영원무역 (111770) 46,000 250 .55 46,200 46,250 45,350 36,824 1,684,798,150
씨에스윈드 (112610) 37,950 1000 2.71 38,500 38,600 37,350 264,786 10,036,137,100
GKL (114090) 12,090 10 .08 12,200 12,200 12,000 101,076 1,218,668,590
대성에너지 (117580) 7,760 -40 -.51 7,830 7,830 7,750 20,667 160,525,500
메타케어 (118000) 338 6 1.81 333 340 328 615,071 205,993,471
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 95,500 -1200 -1.24 96,900 96,900 95,500 1,244 119,465,600
코오롱인더 (120110) 30,200 400 1.34 30,300 30,500 30,000 68,566 2,072,374,275
코오롱인더우 (120115) 19,050 90 .47 18,960 19,070 18,950 2,726 51,826,785
아이마켓코리아 (122900) 7,870 20 .25 7,850 7,890 7,780 53,644 420,768,430
한국화장품 (123690) 6,900 90 1.32 6,900 6,930 6,810 44,723 306,819,030
SJM (123700) 3,055 20 .66 3,035 3,055 3,020 30,536 92,837,815
한국자산신탁 (123890) 2,285 -15 -.65 2,315 2,315 2,275 144,365 330,006,941
현대퓨처넷 (126560) 2,845 -45 -1.56 2,905 2,910 2,830 125,980 359,325,123
수산인더스트리 (126720) 19,220 40 .21 19,260 19,310 19,130 7,902 151,720,750
대성산업 (128820) 3,180 35 1.11 3,145 3,185 3,135 116,970 369,918,605
한미약품 (128940) 242,000 2500 1.04 242,000 244,500 239,500 36,801 8,907,624,000
인터지스 (129260) 2,835 -15 -.53 2,920 2,930 2,795 124,033 352,473,303
한전산업 (130660) 10,670 90 .85 10,690 10,780 10,640 73,139 781,646,975
화인베스틸 (133820) 900 0 0 900 927 892 76,256 68,809,835
미원화학 (134380) 78,400 -1400 -1.75 79,900 79,900 78,300 99 7,861,100
시디즈 (134790) 31,000 -1300 -4.02 32,650 32,650 31,000 18,384 581,733,900
선진 (136490) 5,880 0 0 5,900 5,900 5,850 25,442 149,649,805
에스디바이오센서 (137310) 9,120 60 .66 9,110 9,160 9,030 90,454 823,505,370
메리츠금융지주 (138040) 119,700 1900 1.61 119,500 120,300 118,500 166,479 19,906,129,450
코오롱ENP (138490) 6,230 -100 -1.58 6,330 6,340 6,070 300,280 1,860,181,880
BNK금융지주 (138930) 10,420 80 .77 10,440 10,460 10,340 562,480 5,861,629,090
iM금융지주 (139130) 9,610 50 .52 9,620 9,650 9,560 473,834 4,550,787,605
이마트 (139480) 86,400 -1900 -2.15 88,900 89,400 85,700 173,418 15,046,110,500
아주스틸 (139990) 3,980 -10 -.25 3,990 3,990 3,935 11,664 46,181,832
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,622 21 1.31 1,610 1,625 1,600 22,464 36,053,341
다이나믹디자인 (145210) 790 24 3.13 768 793 755 200,277 156,171,908
케이탑리츠 (145270) 952 2 .21 951 960 947 52,139 49,508,136
덴티움 (145720) 74,700 400 .54 75,100 75,400 73,900 33,712 2,520,832,600
삼양사 (145990) 46,950 50 .11 46,800 47,050 46,500 6,325 296,100,775
삼양사우 (145995) 30,550 300 .99 30,650 30,650 30,150 181 5,475,850
한국ANKOR유전 (152550) 264 -1 -.38 265 269 264 899,176 238,679,205
DSR (155660) 4,000 -5 -.12 4,015 4,045 3,985 52,089 208,308,485
애경케미칼 (161000) 7,110 280 4.1 6,980 7,910 6,900 2,928,539 21,875,173,390
한국타이어앤테크놀로지 (161390) 39,950 800 2.04 39,600 40,100 39,250 202,939 8,063,782,425
한국콜마 (161890) 72,700 -1100 -1.49 74,400 74,400 72,300 166,860 12,143,479,200
동일고무벨트 (163560) 7,200 90 1.27 7,110 7,230 7,110 34,328 246,639,780
동아에스티 (170900) 45,000 400 .9 45,950 45,950 44,700 7,879 355,485,450
JB금융지주 (175330) 17,750 -80 -.45 18,110 18,110 17,600 220,862 3,923,367,820
PI첨단소재 (178920) 16,050 630 4.09 15,650 16,070 15,580 79,249 1,257,318,980
한진칼 (180640) 82,700 3100 3.89 80,900 82,900 80,200 36,624 2,988,318,900
한진칼우 (18064K) 21,950 150 .69 21,800 22,100 21,550 870 19,014,500
NHN (181710) 21,500 -250 -1.15 21,700 21,800 21,450 59,497 1,288,524,650
아세아시멘트 (183190) 10,780 110 1.03 10,670 10,860 10,590 42,679 457,479,265
종근당 (185750) 78,900 400 .51 79,300 79,400 78,600 10,095 796,391,050
더블유게임즈 (192080) 55,100 800 1.47 54,500 55,300 54,400 35,232 1,937,434,200
쿠쿠홀딩스 (192400) 24,300 -50 -.21 24,500 24,500 24,100 5,888 142,584,500
드림텍 (192650) 6,490 180 2.85 6,410 6,500 6,390 93,783 605,230,890
코스맥스 (192820) 166,100 3100 1.9 164,900 167,100 163,800 50,243 8,332,380,900
제이에스코퍼레이션 (194370) 7,550 -70 -.92 7,620 7,660 7,530 70,096 533,299,050
해성디에스 (195870) 24,500 350 1.45 24,600 24,600 24,200 40,228 982,785,525
서연이화 (200880) 11,690 430 3.82 11,500 11,700 11,420 97,293 1,125,760,770
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 36,550 1550 4.43 35,800 36,900 35,250 192,835 6,974,731,475
삼성바이오로직스 (207940) 1,066,000 -9000 -.84 1,083,000 1,084,000 1,046,000 85,683 90,890,949,000
디와이파워 (210540) 11,750 70 .6 11,720 11,870 11,680 10,297 121,278,705
SK디앤디 (210980) 8,850 10 .11 8,820 8,890 8,690 55,162 483,486,485
한솔제지 (213500) 8,370 90 1.09 8,300 8,390 8,240 59,024 491,165,815
이노션 (214320) 17,860 70 .39 17,890 17,890 17,740 20,030 356,497,890
금호에이치티 (214330) 653 18 2.83 641 656 641 887,618 576,634,555
경보제약 (214390) 5,550 -30 -.54 5,580 5,720 5,510 13,472 75,281,775
토니모리 (214420) 8,690 0 0 8,830 8,950 8,620 166,803 1,451,323,950
잇츠한불 (226320) 11,820 -120 -1.01 12,230 12,230 11,820 20,728 246,769,650
현대코퍼레이션홀딩스 (227840) 10,980 40 .37 10,950 11,010 10,920 10,453 114,507,550
LS에코에너지 (229640) 31,650 1050 3.43 31,450 31,950 31,200 146,956 4,647,885,125
JW생명과학 (234080) 11,250 -10 -.09 11,370 11,400 11,210 17,810 200,323,890
두산밥캣 (241560) 45,300 500 1.12 45,450 45,500 44,950 134,031 6,064,926,825
화승엔터프라이즈 (241590) 7,710 320 4.33 7,460 7,770 7,440 193,639 1,480,038,425
에이플러스에셋 (244920) 4,395 45 1.03 4,420 4,420 4,265 41,241 177,445,675
솔루엠 (248070) 16,280 70 .43 16,240 16,430 16,140 157,558 2,561,186,980
샘표식품 (248170) 26,850 -200 -.74 26,950 27,050 26,650 19,952 534,814,100
일동제약 (249420) 11,590 200 1.76 11,440 11,670 11,440 41,598 482,210,125
넷마블 (251270) 42,950 150 .35 43,000 43,300 42,800 79,408 3,415,670,925
크래프톤 (259960) 373,500 -5500 -1.45 379,500 380,000 371,500 132,795 49,586,748,750
크라운제과 (264900) 8,510 100 1.19 8,410 8,570 8,410 79,291 672,861,610
크라운제과우 (26490K) 10,810 -190 -1.73 11,040 11,330 10,620 39,244 427,779,125
HD현대 (267250) 73,000 1500 2.1 72,400 73,000 71,500 119,922 8,673,527,200
HD현대일렉트릭 (267260) 297,500 -3500 -1.16 312,000 312,000 292,000 599,004 179,512,709,750
HD현대건설기계 (267270) 65,000 -800 -1.22 66,200 66,500 64,500 108,086 7,064,629,450
경동도시가스 (267290) 17,520 0 0 17,520 17,640 17,460 4,396 77,096,290
아시아나IDT (267850) 11,340 0 0 11,370 11,460 11,290 5,835 66,131,050
미원에스씨 (268280) 153,100 1200 .79 152,000 154,900 151,900 2,659 406,626,200
오리온 (271560) 120,800 800 .67 120,600 122,300 119,900 106,616 12,877,003,900
일진하이솔루스 (271940) 13,470 790 6.23 12,900 13,870 12,820 142,794 1,908,203,085
제일약품 (271980) 12,710 80 .63 12,710 12,840 12,610 84,900 1,077,207,785
한화시스템 (272210) 38,800 -200 -.51 39,600 41,000 38,650 3,083,528 122,808,069,675
진에어 (272450) 8,710 60 .69 8,830 8,830 8,660 58,645 511,701,105
삼양패키징 (272550) 13,610 0 0 13,610 13,640 13,550 7,318 99,539,040
에이피알 (278470) 71,100 -600 -.84 73,000 73,100 70,800 217,400 15,563,194,950
롯데웰푸드 (280360) 117,500 100 .09 118,500 118,800 117,000 9,475 1,115,528,300
케이씨텍 (281820) 26,100 2550 10.83 26,300 26,300 25,800 469,321 12,207,640,150
BGF리테일 (282330) 104,300 300 .29 105,200 105,200 103,900 17,668 1,841,963,450
쿠쿠홈시스 (284740) 21,700 -550 -2.47 22,450 22,450 21,650 24,411 533,766,850
SK케미칼 (285130) 37,450 800 2.18 37,050 37,750 37,050 19,288 723,866,350
SK케미칼우 (28513K) 19,420 140 .73 19,350 19,560 19,120 2,006 38,912,440
롯데이노베이트 (286940) 18,260 450 2.53 17,820 18,280 17,820 10,171 184,194,735
하나제약 (293480) 11,310 80 .71 11,240 11,990 11,240 167,587 1,931,953,975
신한알파리츠 (293940) 5,690 70 1.25 5,680 5,720 5,600 120,203 680,049,190
HDC현대산업개발 (294870) 22,250 -50 -.22 22,550 22,700 22,100 116,488 2,614,608,075
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 211,000 1500 .72 210,500 212,000 209,000 8,299 1,746,818,750
효성중공업 (298040) 440,500 2500 .57 455,000 456,000 435,500 49,959 22,137,915,500
HS효성첨단소재 (298050) 176,500 2500 1.44 177,900 178,600 175,600 5,868 1,041,170,500
에어부산 (298690) 2,020 15 .75 2,020 2,020 1,997 71,858 144,428,968
한일시멘트 (300720) 16,980 180 1.07 16,750 17,000 16,490 93,098 1,563,902,410
SK바이오사이언스 (302440) 40,000 1350 3.49 40,000 40,500 39,400 120,705 4,817,250,000
세아제강 (306200) 182,400 2500 1.39 182,800 184,300 178,500 14,036 2,544,028,250
현대오토에버 (307950) 119,800 2000 1.7 119,000 119,800 117,500 27,583 3,272,896,750
씨티알모빌리티 (308170) 5,900 30 .51 5,850 6,000 5,810 14,265 84,760,370
우리금융지주 (316140) 17,160 90 .53 17,160 17,200 17,030 1,128,943 19,327,955,605
자이에스앤디 (317400) 3,355 0 0 3,355 3,370 3,310 12,153 40,791,020
HD현대에너지솔루션 (322000) 27,350 -500 -1.8 29,300 29,300 26,950 248,698 6,862,467,400
카카오뱅크 (323410) 21,600 450 2.13 21,550 21,600 21,200 430,642 9,230,905,075
SK바이오팜 (326030) 104,900 800 .77 104,500 105,600 103,800 95,120 9,961,052,950
HD현대중공업 (329180) 367,000 3500 .96 366,000 369,500 360,000 213,650 78,202,580,500
롯데리츠 (330590) 3,545 20 .57 3,510 3,560 3,500 164,205 581,175,965
이지스밸류리츠 (334890) 4,640 45 .98 4,595 4,680 4,590 39,230 181,705,983
두산퓨얼셀 (336260) 15,200 1010 7.12 14,510 16,130 14,500 866,892 13,303,572,585
두산퓨얼셀1우 (33626K) 4,465 320 7.72 4,160 4,640 4,160 160,800 710,635,507
두산퓨얼셀2우B (33626L) 7,860 290 3.83 7,640 8,800 7,640 109,566 899,674,360
솔루스첨단소재 (336370) 7,980 370 4.86 7,680 7,990 7,680 153,846 1,210,192,545
솔루스첨단소재1우 (33637K) 1,750 12 .69 1,743 1,760 1,732 114,064 198,781,521
솔루스첨단소재2우B (33637L) 4,690 -155 -3.2 4,890 4,890 4,635 40,841 192,131,980
NH프라임리츠 (338100) 4,570 25 .55 4,545 4,600 4,540 42,411 193,939,179
교촌에프앤비 (339770) 5,410 -40 -.73 5,530 5,530 5,350 66,228 357,967,450
KCC글라스 (344820) 31,200 0 0 31,000 31,350 30,900 24,873 775,385,500
제이알글로벌리츠 (348950) 2,680 15 .56 2,660 2,695 2,645 246,077 656,495,495
이지스레지던스리츠 (350520) 4,235 20 .47 4,235 4,235 4,185 35,280 148,685,460
하이브 (352820) 230,500 0 0 232,000 232,500 228,500 112,877 25,917,064,250
대덕전자 (353200) 14,700 430 3.01 14,570 14,700 14,420 159,324 2,323,998,150
대덕전자1우 (35320K) 7,620 -50 -.65 7,700 7,700 7,480 9,381 70,858,340
코람코라이프인프라리츠 (357120) 4,435 -15 -.34 4,450 4,455 4,405 67,375 298,168,023
미래에셋맵스리츠 (357250) 2,670 10 .38 2,680 2,680 2,655 13,457 35,816,739
마스턴프리미어리츠 (357430) 1,472 3 .2 1,470 1,472 1,469 10,423 15,317,657
SK아이이테크놀로지 (361610) 22,450 800 3.7 22,150 22,600 21,950 175,113 3,917,341,425
티와이홀딩스 (363280) 2,070 10 .49 2,085 2,090 2,050 77,277 159,592,060
티와이홀딩스우 (36328K) 3,775 -100 -2.58 3,895 3,895 3,695 28,606 108,678,150
ESR켄달스퀘어리츠 (365550) 4,765 10 .21 4,760 4,770 4,700 94,847 449,874,473
한컴라이프케어 (372910) 3,155 0 0 3,195 3,195 3,140 49,411 155,984,187
LG에너지솔루션 (373220) 349,000 17000 5.12 339,000 349,500 338,500 231,174 79,918,428,750
DL이앤씨 (375500) 40,800 200 .49 41,100 41,150 40,600 75,733 3,094,666,175
DL이앤씨우 (37550K) 17,210 40 .23 17,180 17,280 17,100 1,488 25,577,125
DL이앤씨2우(전환) (37550L) 26,700 300 1.14 26,750 26,900 26,650 1,579 42,347,000
디앤디플랫폼리츠 (377190) 3,175 45 1.44 3,130 3,175 3,115 41,307 130,031,350
카카오페이 (377300) 30,500 450 1.5 30,450 30,550 29,900 127,774 3,870,749,125
바이오노트 (377740) 4,585 -25 -.54 4,650 4,650 4,580 42,060 193,441,855
화승알앤에이 (378850) 3,220 40 1.26 3,180 3,230 3,180 43,009 138,228,004
케이카 (381970) 13,740 -90 -.65 13,990 13,990 13,670 21,921 302,214,790
F&F (383220) 69,300 3100 4.68 67,000 69,800 66,500 77,181 5,339,177,000
LX홀딩스 (383800) 6,410 -10 -.16 6,430 6,460 6,380 44,624 286,336,380
LX홀딩스1우 (38380K) 8,000 30 .38 7,980 8,030 7,850 160 1,273,700
SK리츠 (395400) 4,875 10 .21 4,865 4,895 4,845 172,773 841,023,683
미래에셋글로벌리츠 (396690) 2,740 25 .92 2,720 2,740 2,670 29,574 80,107,107
NH올원리츠 (400760) 3,565 0 0 3,565 3,570 3,515 27,987 99,554,710
SK스퀘어 (402340) 85,500 3800 4.65 83,900 86,100 83,000 268,289 22,786,754,350
쏘카 (403550) 14,540 -60 -.41 14,780 14,780 14,500 2,266 33,040,610
신한서부티엔디리츠 (404990) 3,370 15 .45 3,355 3,370 3,320 48,392 161,824,048
KB발해인프라 (415640) 7,530 20 .27 7,470 7,560 7,470 31,480 236,392,795
코람코더원리츠 (417310) 4,995 75 1.52 4,920 4,995 4,910 21,624 106,943,233
KB스타리츠 (432320) 3,885 0 0 3,885 3,885 3,855 34,910 135,376,319
HD현대마린솔루션 (443060) 162,500 1300 .81 162,600 163,300 160,200 41,375 6,689,799,150
유니드비티플러스 (446070) 4,520 -60 -1.31 4,680 4,680 4,380 155,226 698,834,538
삼성FN리츠 (448730) 4,440 0 0 4,440 4,450 4,415 37,790 167,558,760
에코프로머티 (450080) 56,800 4500 8.6 54,000 56,800 53,500 562,113 30,960,844,600
코오롱모빌리티그룹 (450140) 2,160 50 2.37 2,125 2,190 2,120 360,103 778,412,124
코오롱모빌리티그룹우 (45014K) 3,160 25 .8 3,220 3,220 3,135 12,728 40,466,830
한화리츠 (451800) 3,875 -5 -.13 3,880 3,880 3,840 208,134 804,900,479
한화갤러리아 (452260) 1,141 5 .44 1,143 1,151 1,131 464,548 530,631,042
한화갤러리아우 (45226K) 2,355 5 .21 2,325 2,355 2,325 2,300 5,358,290
현대그린푸드 (453340) 15,090 -280 -1.82 15,300 15,540 15,060 46,066 696,913,540
두산로보틱스 (454910) 50,900 1700 3.46 50,500 50,900 49,750 162,641 8,180,164,425
OCI (456040) 56,200 -700 -1.23 58,600 58,600 56,200 54,806 3,146,815,100
이수스페셜티케미컬 (457190) 46,100 400 .88 46,900 47,000 45,100 231,467 10,593,702,800
동국씨엠 (460850) 6,330 50 .8 6,300 6,340 6,280 43,495 274,027,560
동국제강 (460860) 9,210 160 1.77 9,200 9,240 9,040 64,291 588,423,600
조선내화 (462520) 13,370 50 .38 13,320 13,680 13,050 2,228 29,711,790
시프트업 (462870) 53,100 -1200 -2.21 54,500 54,500 52,700 103,113 5,495,588,350
STX그린로지스 (465770) 9,000 -70 -.77 9,150 9,190 8,940 164,227 1,481,044,410
SK이터닉스 (475150) 18,450 1720 10.28 18,650 18,700 17,310 3,916,594 70,821,398,355
더본코리아 (475560) 28,150 350 1.26 27,950 28,200 27,800 28,097 786,394,250
씨케이솔루션 (480370) 12,450 340 2.81 12,300 12,590 12,120 158,697 1,969,337,245
신한글로벌액티브리츠 (481850) 1,584 11 .7 1,579 1,588 1,576 87,693 138,766,149
엠앤씨솔루션 (484870) 94,000 -1500 -1.57 95,300 95,800 92,700 34,266 3,231,807,050
HS효성 (487570) 41,550 1600 4.01 40,000 42,300 40,000 22,604 938,811,000
한화비전 (489790) 52,600 -900 -1.68 54,500 54,700 52,000 1,271,973 67,674,443,350
GS피앤엘 (499790) 20,000 -650 -3.15 20,600 20,600 19,840 47,864 962,803,955
엘브이엠씨홀딩스 (900140) 1,746 22 1.28 1,725 1,771 1,724 496,148 868,584,732
프레스티지바이오파마 (950210) 15,200 50 .33 15,310 15,430 15,100 106,279 1,620,065,390

Leave a Comment