KOSPI 20250424

KOSPI 일별 조회 데이터 [962] (2025-04-24)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,220 20 .32 6,160 6,310 6,160 64,267 399,929,870
KR모터스 (000040) 448 -12 -2.61 460 465 440 377,740 169,910,756
경방 (000050) 6,670 190 2.93 6,490 6,730 6,470 22,045 144,558,550
삼양홀딩스 (000070) 62,000 900 1.47 60,600 62,200 60,600 16,755 1,031,864,550
삼양홀딩스우 (000075) 61,000 900 1.5 59,600 61,000 59,600 565 34,400,300
하이트진로 (000080) 19,180 -40 -.21 19,230 19,300 19,180 54,703 1,050,751,025
하이트진로2우B (000087) 15,250 20 .13 15,300 15,350 15,190 677 10,308,700
유한양행 (000100) 115,900 -300 -.26 116,700 117,000 114,900 212,330 24,608,467,650
유한양행우 (000105) 101,800 -300 -.29 102,100 102,800 101,400 5,611 572,946,650
CJ대한통운 (000120) 83,200 -1300 -1.54 84,800 84,900 82,900 46,814 3,901,764,000
하이트진로홀딩스 (000140) 8,430 -30 -.35 8,520 8,520 8,420 8,180 69,073,265
하이트진로홀딩스우 (000145) 10,320 0 0 10,300 10,320 10,250 77 792,940
두산 (000150) 291,500 -6000 -2.02 301,000 301,000 288,000 115,591 33,738,807,750
두산우 (000155) 158,900 -1700 -1.06 161,300 161,300 155,400 17,076 2,713,160,950
두산2우B (000157) 156,300 500 .32 158,500 158,500 152,700 5,709 885,076,100
성창기업지주 (000180) 1,273 -7 -.55 1,280 1,293 1,270 53,213 68,032,257
DL (000210) 31,800 250 .79 31,550 31,850 31,400 17,332 549,128,400
DL우 (000215) 19,570 200 1.03 19,370 19,950 19,050 655 12,683,310
유유제약 (000220) 4,710 -10 -.21 4,720 4,735 4,660 50,019 234,710,779
유유제약1우 (000225) 5,250 50 .96 5,290 5,300 4,910 18,052 92,004,775
유유제약2우B (000227) 10,600 0 0 10,890 10,890 10,220 2,203 22,901,150
일동홀딩스 (000230) 6,190 50 .81 6,140 6,220 6,140 20,581 127,261,105
한국앤컴퍼니 (000240) 14,700 -70 -.47 14,740 14,880 14,670 64,183 945,006,760
기아 (000270) 88,800 -1200 -1.33 90,400 90,800 88,600 908,535 81,153,197,950
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,700 60 .41 14,900 14,900 14,500 11,592 169,981,430
노루홀딩스우 (000325) 31,800 550 1.76 32,400 32,400 31,450 207 6,585,050
한화손해보험 (000370) 3,985 40 1.01 3,945 4,000 3,940 213,305 846,728,853
삼화페인트 (000390) 6,000 -10 -.17 5,970 6,030 5,960 14,123 84,466,280
롯데손해보험 (000400) 1,705 -14 -.81 1,717 1,728 1,703 59,555 102,006,704
대원강업 (000430) 3,735 5 .13 3,730 3,770 3,690 36,042 134,623,312
CR홀딩스 (000480) 5,160 10 .19 5,130 5,160 5,130 7,609 39,161,090
대동 (000490) 10,440 -120 -1.14 10,470 10,590 10,420 151,678 1,590,917,540
가온전선 (000500) 56,100 1400 2.56 58,000 59,000 55,400 257,955 14,804,180,650
삼일제약 (000520) 13,610 -150 -1.09 13,730 13,830 13,330 214,608 2,915,017,645
흥국화재 (000540) 3,385 45 1.35 3,400 3,655 3,340 230,467 784,628,580
흥국화재우 (000545) 11,450 -160 -1.38 13,250 13,320 11,020 530,732 6,522,422,695
CS홀딩스 (000590) 73,100 -200 -.27 73,300 73,300 72,900 136 9,940,200
동아쏘시오홀딩스 (000640) 98,200 0 0 98,100 98,900 97,600 12,934 1,270,335,400
천일고속 (000650) 38,900 -350 -.89 39,400 39,600 38,650 58 2,271,050
SK하이닉스 (000660) 178,300 -2700 -1.49 182,800 183,400 177,600 3,162,156 567,307,528,200
영풍 (000670) 367,500 0 0 0 0 0 0 0
LS네트웍스 (000680) 3,405 40 1.19 3,375 3,640 3,305 1,900,792 6,619,736,071
유수홀딩스 (000700) 5,570 0 0 5,550 5,580 5,450 19,609 108,857,350
현대건설 (000720) 40,000 1550 4.03 38,550 40,100 38,200 1,011,208 40,145,870,125
현대건설우 (000725) 51,500 400 .78 51,100 52,200 50,500 4,419 225,729,000
이화산업 (000760) 10,630 -160 -1.48 10,620 10,980 10,570 460 4,895,180
삼성화재 (000810) 362,000 1000 .28 358,500 362,000 358,000 34,841 12,561,908,750
삼성화재우 (000815) 277,500 -2000 -.72 280,000 280,000 277,500 5,094 1,418,553,250
화천기공 (000850) 29,000 0 0 29,150 29,150 28,800 1,450 41,992,350
강남제비스코 (000860) 23,850 0 0 0 0 0 0 0
한화 (000880) 46,600 2050 4.6 44,850 47,050 44,750 549,592 25,476,125,150
한화우 (000885) 40,250 -250 -.62 40,150 40,300 40,150 301 12,099,400
한화3우B (00088K) 19,870 550 2.85 19,350 20,100 19,270 94,240 1,868,995,810
보해양조 (000890) 482 -3 -.62 482 489 475 339,517 163,390,806
유니온 (000910) 5,270 -180 -3.3 5,400 5,420 5,210 713,790 3,795,018,550
전방 (000950) 24,300 150 .62 24,200 24,700 23,650 785 18,933,875
한국주철관 (000970) 7,240 -20 -.28 7,190 7,560 7,100 2,035,796 14,929,329,165
DB하이텍 (000990) 40,850 -50 -.12 41,350 41,350 40,350 68,062 2,765,587,100
페이퍼코리아 (001020) 778 -20 -2.51 795 810 763 109,083 84,724,471
CJ (001040) 121,200 5000 4.3 117,100 122,900 116,700 165,884 19,979,782,050
CJ우 (001045) 68,100 2000 3.03 66,500 68,500 65,700 5,227 352,805,850
CJ4우(전환) (00104K) 99,500 4800 5.07 95,300 100,000 95,200 16,674 1,632,082,900
JW중외제약 (001060) 22,200 300 1.37 22,100 22,250 21,850 45,418 1,004,452,500
JW중외제약우 (001065) 28,000 300 1.08 27,700 28,000 27,650 156 4,353,800
JW중외제약2우B (001067) 60,500 0 0 60,500 60,500 60,500 1 60,500
대한방직 (001070) 5,200 -40 -.76 5,240 5,280 5,150 10,365 53,743,220
만호제강 (001080) 26,800 -350 -1.29 26,800 27,750 26,750 464 12,602,750
LX인터내셔널 (001120) 25,850 0 0 25,850 26,000 25,750 66,952 1,733,266,550
대한제분 (001130) 130,500 -1200 -.91 132,300 132,300 130,500 579 76,030,800
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,615 25 .97 2,610 2,630 2,565 288,159 747,599,414
금호전기 (001210) 1,202 -26 -2.12 1,228 1,228 1,100 705,252 820,648,741
동국홀딩스 (001230) 7,050 10 .14 7,040 7,070 6,960 77,224 542,429,370
GS글로벌 (001250) 2,615 -25 -.95 2,645 2,645 2,605 345,940 906,190,657
남광토건 (001260) 8,290 -100 -1.19 8,450 8,480 8,210 9,105 75,720,210
부국증권 (001270) 27,400 300 1.11 27,150 27,450 27,100 4,817 131,721,000
부국증권우 (001275) 21,350 0 0 21,300 21,350 21,250 852 18,113,100
상상인증권 (001290) 451 -5 -1.1 460 460 451 72,719 33,011,973
PKC (001340) 6,200 -30 -.48 6,390 6,390 6,100 81,278 501,439,160
삼성제약 (001360) 1,521 -9 -.59 1,547 1,555 1,514 154,127 236,419,656
SG글로벌 (001380) 1,987 -23 -1.14 2,055 2,085 1,975 809,687 1,637,716,292
KG케미칼 (001390) 3,965 45 1.15 3,920 3,965 3,900 65,078 256,178,585
태원물산 (001420) 3,750 -30 -.79 3,780 3,825 3,655 6,379 23,913,580
세아베스틸지주 (001430) 17,460 -50 -.29 17,510 17,670 17,410 56,489 992,279,700
대한전선 (001440) 11,670 10 .09 11,840 11,840 11,570 325,618 3,794,438,705
현대해상 (001450) 20,900 0 0 20,800 20,900 20,700 187,766 3,913,518,258
BYC (001460) 27,200 50 .18 27,250 27,750 27,050 750 20,407,800
BYC우 (001465) 13,380 -60 -.45 13,560 13,560 13,130 1,135 15,093,250
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,820 0 0 5,830 5,860 5,780 177,071 1,035,087,055
SK증권 (001510) 471 -1 -.21 472 473 469 300,072 141,300,173
SK증권우 (001515) 1,774 -9 -.5 1,783 1,783 1,749 6,141 10,843,618
동양 (001520) 585 -18 -2.99 605 605 584 408,958 241,698,727
동양우 (001525) 3,935 20 .51 3,960 3,985 3,915 1,270 4,999,235
동양2우B (001527) 7,880 -220 -2.72 7,930 8,020 7,880 1,705 13,524,970
DI동일 (001530) 43,750 -100 -.23 44,000 44,100 43,200 23,492 1,021,231,275
조비 (001550) 11,920 -60 -.5 11,960 12,100 11,700 31,460 373,343,840
제일연마 (001560) 8,830 -100 -1.12 8,940 9,020 8,810 6,639 58,902,100
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 539 7 1.32 538 545 532 99,865 53,916,436
종근당홀딩스 (001630) 45,850 100 .22 45,900 46,150 45,400 4,999 229,031,050
대상 (001680) 23,400 300 1.3 23,200 23,700 23,150 75,784 1,780,846,950
대상우 (001685) 17,010 130 .77 17,000 17,050 16,880 5,639 95,715,220
신영증권 (001720) 79,300 -200 -.25 79,500 80,300 78,900 4,330 344,209,700
SK네트웍스 (001740) 4,250 30 .71 4,225 4,260 4,215 163,132 692,703,063
한양증권 (001750) 13,210 160 1.23 13,090 13,290 13,020 19,915 261,501,560
한양증권우 (001755) 13,530 60 .45 13,470 13,560 13,250 3,021 40,521,160
SHD (001770) 15,910 150 .95 15,760 16,010 15,650 1,715 27,308,785
알루코 (001780) 2,155 -5 -.23 2,165 2,175 2,135 262,283 563,766,745
대한제당 (001790) 3,850 70 1.85 3,790 4,045 3,720 21,562,368 83,890,274,993
대한제당우 (001795) 4,320 455 11.77 3,805 4,385 3,800 804,036 3,332,874,630
오리온홀딩스 (001800) 17,200 120 .7 17,050 17,300 16,970 119,830 2,057,276,580
삼화콘덴서 (001820) 25,100 50 .2 25,600 25,650 25,000 22,299 562,492,800
KISCO홀딩스 (001940) 20,550 -350 -1.67 20,950 20,950 20,500 5,933 123,281,550
코오롱 (002020) 24,050 -1300 -5.13 25,400 25,400 23,750 110,932 2,684,832,175
코오롱우 (002025) 14,850 -90 -.6 14,960 15,110 14,710 1,580 23,577,080
아세아 (002030) 264,000 -5000 -1.86 269,000 270,000 264,000 1,824 486,174,250
비비안 (002070) 969 21 2.22 948 974 934 206,871 197,597,128
경농 (002100) 9,210 0 0 9,230 9,260 9,090 16,139 148,462,050
고려산업 (002140) 2,940 5 .17 2,945 2,955 2,900 148,210 434,050,150
도화엔지니어링 (002150) 6,560 -40 -.61 6,600 6,600 6,520 14,194 93,075,930
삼양통상 (002170) 47,300 -350 -.73 47,850 48,050 47,250 1,979 93,934,350
한국수출포장 (002200) 2,795 -5 -.18 2,800 2,810 2,775 138,082 386,518,118
동성제약 (002210) 3,985 -25 -.62 3,910 4,120 3,850 408,906 1,633,688,729
한일철강 (002220) 1,966 -39 -1.95 2,030 2,030 1,940 37,524 74,246,971
고려제강 (002240) 17,230 50 .29 17,010 17,270 17,010 3,006 51,503,315
아세아제지 (002310) 6,940 -10 -.14 7,000 7,020 6,890 242,116 1,680,156,785
한진 (002320) 18,670 140 .76 18,530 18,780 18,530 9,877 184,347,440
넥센타이어 (002350) 5,300 30 .57 5,290 5,330 5,250 49,966 264,621,435
넥센타이어1우B (002355) 2,650 0 0 2,655 2,655 2,640 1,153 3,051,730
SH에너지화학 (002360) 455 -1 -.22 459 468 454 103,582 47,625,738
KCC (002380) 246,500 -500 -.2 247,500 249,000 243,500 12,565 3,086,432,000
한독 (002390) 11,960 430 3.73 11,750 12,280 11,470 78,010 935,263,385
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,130 -30 -.58 5,160 5,210 5,080 3,142 16,146,180
삼익악기 (002450) 1,249 6 .48 1,255 1,255 1,235 55,781 69,230,326
HS화성 (002460) 9,900 -120 -1.2 10,020 10,110 9,900 17,843 178,691,240
조흥 (002600) 161,100 1600 1 160,800 161,100 158,800 12 1,922,100
제일파마홀딩스 (002620) 8,000 0 0 8,000 8,210 8,000 18,941 153,504,680
오리엔트바이오 (002630) 1,506 -9 -.59 1,519 1,565 1,500 2,941,741 4,481,036,082
동일제강 (002690) 1,362 18 1.34 1,343 1,369 1,340 17,943 24,297,739
신일전자 (002700) 1,517 -31 -2 1,548 1,553 1,514 366,567 559,810,378
TCC스틸 (002710) 20,900 -50 -.24 21,250 21,250 20,650 105,733 2,218,005,950
국제약품 (002720) 4,730 -15 -.32 4,745 4,765 4,695 51,310 242,110,355
보락 (002760) 1,106 -9 -.81 1,115 1,118 1,092 231,994 256,583,261
진흥기업 (002780) 723 0 0 722 729 718 269,661 194,729,304
진흥기업우B (002785) 3,240 -60 -1.82 3,245 3,245 3,240 1,101 3,590,190
진흥기업2우B (002787) 9,470 -200 -2.07 9,470 9,600 9,470 816 7,729,050
아모레G (002790) 21,700 500 2.36 21,150 21,900 21,150 164,234 3,557,161,375
아모레G우 (002795) 9,050 50 .56 9,000 9,050 8,990 4,940 44,595,350
아모레G3우(전환) (00279K) 17,690 150 .86 17,540 17,700 17,530 5,905 104,044,090
삼영무역 (002810) 13,510 -90 -.66 13,610 13,630 13,490 6,542 88,497,290
SUN&L (002820) 2,960 30 1.02 2,930 2,960 2,880 8,327 24,248,590
미원상사 (002840) 189,400 600 .32 188,800 189,400 188,500 1,234 233,130,350
신풍 (002870) 1,152 -29 -2.46 1,182 1,207 1,130 182,151 209,999,165
대유에이텍 (002880) 950 -25 -2.56 985 998 944 99,940 97,168,166
TYM (002900) 4,515 -10 -.22 4,540 4,540 4,445 56,890 255,711,216
유성기업 (002920) 1,930 4 .21 1,921 1,949 1,918 27,687 53,547,211
한국쉘석유 (002960) 344,500 2500 .73 342,000 345,500 340,500 4,448 1,526,410,750
금호건설 (002990) 2,920 -15 -.51 2,945 2,970 2,900 56,793 166,238,187
금호건설우 (002995) 11,420 -230 -1.97 11,650 11,650 11,380 623 7,131,420
부광약품 (003000) 3,990 -20 -.5 4,005 4,025 3,945 56,041 222,688,750
혜인 (003010) 5,040 -40 -.79 5,080 5,090 5,020 58,187 293,253,150
세아제강지주 (003030) 230,500 -2500 -1.07 233,000 234,000 228,500 5,482 1,266,211,500
에이프로젠바이오로직스 (003060) 709 -10 -1.39 725 725 705 203,799 144,708,952
코오롱글로벌 (003070) 8,590 -50 -.58 8,660 8,660 8,550 4,896 42,135,270
코오롱글로벌우 (003075) 15,080 -10 -.07 15,200 15,200 15,070 424 6,409,920
SB성보 (003080) 2,545 0 0 2,550 2,555 2,500 75,603 190,434,195
대웅 (003090) 19,960 -190 -.94 19,980 20,200 19,900 19,065 381,500,450
일성아이에스 (003120) 15,830 180 1.15 15,780 15,870 15,740 11,402 180,345,990
디아이 (003160) 14,280 30 .21 14,710 14,710 14,230 417,230 6,037,184,600
일신방직 (003200) 8,600 70 .82 8,560 8,610 8,460 48,507 413,266,780
대원제약 (003220) 13,800 80 .58 13,790 13,840 13,570 24,847 341,457,315
삼양식품 (003230) 929,000 3000 .32 936,000 951,000 905,000 37,556 35,094,364,500
태광산업 (003240) 723,000 -10000 -1.36 729,000 734,000 712,000 703 508,844,000
흥아해운 (003280) 1,590 -21 -1.3 1,611 1,624 1,587 924,271 1,477,417,107
한일홀딩스 (003300) 14,220 -130 -.91 14,390 14,420 14,160 17,575 251,026,700
한국화장품제조 (003350) 50,400 400 .8 50,200 51,000 50,000 31,213 1,575,851,700
유화증권 (003460) 2,355 5 .21 2,350 2,385 2,340 19,056 44,953,545
유화증권우 (003465) 2,380 -5 -.21 2,360 2,380 2,360 176 416,380
유안타증권 (003470) 2,800 -15 -.53 2,815 2,825 2,790 120,401 337,253,854
유안타증권우 (003475) 2,945 -5 -.17 2,940 2,985 2,940 30,133 88,858,545
한진중공업홀딩스 (003480) 4,235 75 1.8 4,160 4,250 4,150 60,506 253,960,607
대한항공 (003490) 20,750 -100 -.48 21,000 21,150 20,650 675,794 14,066,317,050
대한항공우 (003495) 21,900 300 1.39 21,600 22,300 21,400 6,828 148,964,000
영진약품 (003520) 2,025 0 0 2,025 2,040 2,015 89,256 181,149,882
한화투자증권 (003530) 3,310 -30 -.9 3,350 3,355 3,290 192,527 638,293,385
한화투자증권우 (003535) 5,820 -50 -.85 5,860 5,860 5,780 4,397 25,606,540
대신증권 (003540) 17,390 10 .06 17,360 17,470 17,320 41,497 721,278,715
대신증권우 (003545) 16,200 30 .19 16,190 16,230 16,170 33,853 548,402,850
대신증권2우B (003547) 15,610 40 .26 15,590 15,660 15,530 40,117 624,923,160
LG (003550) 65,000 200 .31 64,500 65,000 64,300 118,743 7,697,320,000
LG우 (003555) 54,600 0 0 54,600 54,800 54,300 2,642 144,248,500
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 33,900 250 .74 33,700 34,150 33,150 69,220 2,328,653,550
HLB글로벌 (003580) 3,020 -20 -.66 3,070 3,070 2,990 18,846 56,875,650
방림 (003610) 3,890 20 .52 3,840 3,915 3,795 68,535 266,415,385
KG모빌리티 (003620) 3,260 0 0 0 0 0 0 0
미창석유 (003650) 99,900 -400 -.4 100,300 101,900 99,700 1,349 135,881,300
포스코퓨처엠 (003670) 130,200 -2600 -1.96 134,500 135,500 130,100 283,955 37,523,019,200
한성기업 (003680) 5,050 10 .2 5,040 5,060 5,000 16,731 84,157,815
코리안리 (003690) 7,990 10 .13 7,980 8,000 7,920 207,159 1,652,505,655
삼영 (003720) 4,220 115 2.8 4,120 4,350 4,115 204,327 869,996,445
진양산업 (003780) 5,770 230 4.15 5,610 5,810 5,570 652,412 3,730,707,990
대한화섬 (003830) 110,100 -600 -.54 111,700 111,700 110,100 286 31,665,900
보령 (003850) 8,580 30 .35 8,800 9,290 8,540 363,340 3,173,539,505
남양유업 (003920) 73,500 500 .68 73,000 73,600 72,300 10,248 751,228,300
남양유업우 (003925) 39,400 400 1.03 38,600 39,400 38,550 2,575 100,425,525
사조대림 (003960) 38,250 0 0 38,300 38,800 38,200 8,286 317,915,300
롯데정밀화학 (004000) 33,800 -150 -.44 34,450 34,450 33,550 35,894 1,214,298,025
현대제철 (004020) 24,250 300 1.25 24,200 24,500 23,750 381,125 9,185,387,625
SG세계물산 (004060) 336 -1 -.3 337 343 332 610,399 204,995,162
신흥 (004080) 14,510 10 .07 14,850 14,900 14,510 1,242 18,066,520
한국석유 (004090) 12,330 200 1.65 12,110 12,360 12,090 56,182 689,073,460
태양금속 (004100) 3,415 -245 -6.69 3,630 3,830 3,340 6,029,998 21,145,608,562
태양금속우 (004105) 5,080 -670 -11.65 5,550 5,780 4,905 1,173,345 6,037,540,628
동방 (004140) 2,495 -10 -.4 2,500 2,550 2,465 701,483 1,754,145,423
한솔홀딩스 (004150) 2,455 15 .61 2,455 2,455 2,435 19,170 46,857,708
신세계 (004170) 154,000 4500 3.01 152,500 155,100 152,500 32,352 4,985,089,100
NPC (004250) 4,165 15 .36 4,150 4,195 4,105 21,299 88,215,220
NPC우 (004255) 2,360 20 .85 2,350 2,390 2,335 14,429 34,020,705
남성 (004270) 1,115 13 1.18 1,100 1,115 1,087 37,448 41,165,362
현대약품 (004310) 3,425 -40 -1.15 3,475 3,490 3,420 49,254 169,364,880
세방 (004360) 11,430 -110 -.95 11,510 11,540 11,410 6,858 78,576,715
세방우 (004365) 7,530 20 .27 7,420 7,620 7,420 10,089 75,671,320
농심 (004370) 394,000 -3500 -.88 399,500 400,000 391,500 20,548 8,100,155,500
삼익THK (004380) 10,130 -130 -1.27 10,270 10,290 10,070 31,593 320,962,055
서울식품 (004410) 158 -2 -1.25 160 162 158 2,219,678 354,410,784
서울식품우 (004415) 1,255 54 4.5 1,186 1,255 1,186 16,386 20,004,820
송원산업 (004430) 11,650 -130 -1.1 11,880 11,940 11,520 47,063 549,837,815
삼일씨엔에스 (004440) 4,270 -65 -1.5 4,335 4,500 4,255 41,038 178,756,035
삼화왕관 (004450) 39,000 -800 -2.01 39,800 40,800 38,150 4,477 177,120,200
세방전지 (004490) 69,100 900 1.32 68,500 69,300 68,100 24,910 1,714,778,100
깨끗한나라 (004540) 2,455 -10 -.41 2,490 2,530 2,440 446,526 1,111,566,330
깨끗한나라우 (004545) 13,610 -360 -2.58 13,980 14,000 13,550 2,147 29,372,750
현대비앤지스틸 (004560) 12,650 -350 -2.69 12,870 13,020 12,580 50,081 637,625,510
삼천리 (004690) 90,100 0 0 90,400 90,400 89,700 3,443 309,740,700
조광피혁 (004700) 51,800 0 0 51,300 51,800 51,300 1,639 84,632,900
한솔테크닉스 (004710) 4,225 -15 -.35 4,265 4,265 4,170 59,205 249,011,488
팜젠사이언스 (004720) 4,045 -30 -.74 4,075 4,100 4,000 59,753 241,165,925
써니전자 (004770) 2,015 -30 -1.47 1,995 2,170 1,955 4,086,302 8,296,736,592
효성 (004800) 50,800 800 1.6 50,300 51,300 49,650 17,112 867,225,050
덕성 (004830) 6,600 -70 -1.05 6,710 6,780 6,480 264,147 1,736,527,165
덕성우 (004835) 9,000 -530 -5.56 9,320 9,320 8,960 25,932 234,493,880
DRB동일 (004840) 4,400 -115 -2.55 4,495 4,520 4,400 8,056 35,846,585
티웨이홀딩스 (004870) 629 0 0 629 633 619 306,516 192,078,173
동일산업 (004890) 42,200 1050 2.55 41,450 42,200 41,400 4,398 184,439,600
조광페인트 (004910) 5,730 20 .35 5,800 5,890 5,680 20,414 117,975,000
씨아이테크 (004920) 1,685 195 13.09 1,506 1,800 1,490 3,548,241 6,006,384,558
한신공영 (004960) 7,220 50 .7 7,220 7,330 7,140 104,334 758,275,450
신라교역 (004970) 9,080 -80 -.87 9,200 9,200 9,030 13,045 118,254,990
성신양회 (004980) 10,040 -290 -2.81 10,640 10,720 9,920 1,415,301 14,575,756,510
성신양회우 (004985) 15,210 -190 -1.23 15,840 15,840 14,320 93,065 1,396,953,720
롯데지주 (004990) 22,300 0 0 22,150 22,650 22,150 69,810 1,566,054,050
롯데지주우 (00499K) 25,850 400 1.57 25,450 26,000 25,050 318 8,225,500
휴스틸 (005010) 5,150 -130 -2.46 5,240 5,250 5,100 584,911 3,009,739,865
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 40,550 -600 -1.46 42,350 42,350 40,300 176,675 7,266,537,675
SGC에너지 (005090) 22,750 200 .89 22,600 23,000 22,500 22,138 504,167,150
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 94,300 -200 -.21 94,500 94,800 93,400 30,749 2,888,614,250
녹십자홀딩스 (005250) 13,550 0 0 13,550 13,720 13,430 31,737 433,729,250
녹십자홀딩스2우 (005257) 21,000 0 0 20,650 21,100 20,650 6 125,750
롯데칠성 (005300) 108,600 1100 1.02 108,000 109,500 107,700 7,747 843,263,200
롯데칠성우 (005305) 63,900 700 1.11 63,400 64,300 63,200 1,354 86,059,400
온타이드 (005320) 431 -10 -2.27 443 452 424 137,094 59,601,419
모나미 (005360) 2,050 0 0 2,040 2,095 2,030 48,574 100,303,714
현대차 (005380) 188,900 -1100 -.58 191,100 191,200 186,500 642,753 121,464,593,750
현대차우 (005385) 145,600 -200 -.14 146,000 146,100 144,200 49,189 7,144,766,900
현대차2우B (005387) 147,300 -700 -.47 148,100 148,100 145,700 84,137 12,347,801,050
현대차3우B (005389) 145,900 200 .14 145,800 146,100 144,000 7,326 1,063,750,250
신성통상 (005390) 2,155 80 3.86 2,070 2,175 2,070 338,804 717,553,823
코스모화학 (005420) 15,650 150 .97 15,750 15,870 15,250 159,777 2,491,200,045
한국공항 (005430) 46,550 150 .32 46,400 46,600 46,150 3,015 140,016,325
현대지에프홀딩스 (005440) 5,280 -10 -.19 5,340 5,340 5,270 52,693 279,386,570
POSCO홀딩스 (005490) 257,000 -3000 -1.15 262,000 262,500 254,000 209,451 53,766,252,250
삼진제약 (005500) 17,760 40 .23 17,750 17,790 17,680 8,877 157,550,090
SPC삼립 (005610) 64,000 2400 3.9 62,100 65,000 61,800 45,701 2,917,569,950
삼영전자 (005680) 10,340 -10 -.1 10,400 10,420 10,310 14,611 151,864,060
파미셀 (005690) 10,050 -130 -1.28 10,270 10,270 9,980 549,344 5,548,249,530
넥센 (005720) 4,625 -35 -.75 4,660 4,695 4,625 21,388 99,619,515
넥센우 (005725) 3,310 0 0 3,310 3,310 3,310 50 165,500
크라운해태홀딩스 (005740) 5,800 -50 -.85 5,850 5,880 5,770 22,044 128,175,170
크라운해태홀딩스우 (005745) 8,800 -600 -6.38 9,370 9,370 8,770 16,640 149,821,320
대림바스 (005750) 4,025 0 0 4,010 4,050 4,010 4,858 19,606,760
신영와코루 (005800) 10,320 20 .19 10,380 10,380 10,200 3,683 37,747,585
풍산홀딩스 (005810) 27,300 50 .18 27,250 27,500 27,150 6,617 180,426,875
원림 (005820) 14,220 -30 -.21 14,230 14,290 14,180 239 3,409,550
DB손해보험 (005830) 87,800 -500 -.57 88,000 88,300 86,900 146,674 12,828,240,500
에스엘 (005850) 34,300 750 2.24 34,750 34,850 33,100 259,449 8,854,028,350
휴니드 (005870) 8,110 -40 -.49 8,150 8,190 8,050 144,466 1,170,607,200
대한해운 (005880) 1,543 -19 -1.22 1,566 1,576 1,537 1,011,617 1,567,500,491
삼성전자 (005930) 55,700 0 0 55,600 55,800 55,200 10,580,377 587,440,411,598
삼성전자우 (005935) 46,150 300 .65 46,150 46,150 45,850 1,041,499 47,935,733,935
NH투자증권 (005940) 14,230 100 .71 14,130 14,230 14,030 369,329 5,238,664,010
NH투자증권우 (005945) 13,200 40 .3 13,160 13,220 13,110 24,258 319,301,540
이수화학 (005950) 5,690 -70 -1.22 5,820 5,820 5,670 18,773 107,231,660
동부건설 (005960) 4,055 170 4.38 3,900 4,100 3,850 73,389 293,699,490
동부건설우 (005965) 19,250 100 .52 19,000 19,250 19,000 496 9,484,700
동원산업 (006040) 41,200 -650 -1.55 42,000 42,100 41,150 36,109 1,503,143,250
화승인더 (006060) 4,670 -60 -1.27 4,730 4,750 4,585 175,745 815,662,219
사조오양 (006090) 8,400 0 0 8,450 8,470 8,350 6,460 54,230,840
삼아알미늄 (006110) 24,900 -250 -.99 25,250 25,350 24,650 35,288 880,960,150
SK디스커버리 (006120) 41,400 1250 3.11 40,450 41,750 40,400 46,136 1,894,769,750
SK디스커버리우 (006125) 34,550 500 1.47 33,700 34,850 33,700 9,001 309,057,450
한국전자홀딩스 (006200) 696 5 .72 695 703 683 46,390 32,187,065
제주은행 (006220) 12,290 490 4.15 11,650 13,760 11,510 7,551,862 97,191,452,555
LS (006260) 122,300 500 .41 123,000 124,200 121,400 98,559 12,063,450,250
녹십자 (006280) 121,400 900 .75 120,500 121,800 119,700 14,047 1,695,754,650
대원전선 (006340) 2,815 -55 -1.92 2,890 2,960 2,815 4,089,921 11,776,917,770
대원전선우 (006345) 3,895 -105 -2.63 4,080 4,080 3,770 346,961 1,351,500,705
GS건설 (006360) 17,120 310 1.84 16,890 17,240 16,840 257,018 4,397,529,440
대구백화점 (006370) 7,990 -180 -2.2 8,170 8,170 7,810 12,078 96,411,745
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,250 -310 -1.99 15,630 15,630 15,250 19,018 293,053,140
삼성SDI (006400) 184,700 -5700 -2.99 191,200 191,300 183,700 330,284 61,305,113,900
삼성SDI우 (006405) 107,800 -1200 -1.1 109,400 109,700 106,100 3,070 329,359,800
인스코비 (006490) 1,545 -63 -3.92 1,615 1,621 1,520 950,060 1,475,354,955
대림통상 (006570) 2,490 -35 -1.39 2,520 2,530 2,480 3,511 8,785,640
대한유화 (006650) 88,200 -100 -.11 87,600 89,000 87,400 11,362 1,002,441,600
삼성공조 (006660) 14,750 -200 -1.34 15,080 16,380 14,570 2,069,276 32,213,351,155
영풍제지 (006740) 953 -3 -.31 959 964 950 61,618 58,841,227
미래에셋증권 (006800) 10,280 -10 -.1 10,300 10,380 10,220 634,365 6,525,730,035
미래에셋증권우 (006805) 4,885 -15 -.31 4,900 4,910 4,850 37,342 182,124,240
미래에셋증권2우B (00680K) 4,435 15 .34 4,420 4,455 4,395 387,346 1,714,183,107
AK홀딩스 (006840) 10,260 140 1.38 10,270 10,420 10,120 5,088 52,075,090
신송홀딩스 (006880) 7,310 -40 -.54 7,350 7,400 7,290 107,210 785,682,410
태경케미컬 (006890) 11,790 40 .34 11,750 11,870 11,730 26,472 312,204,100
우성 (006980) 16,150 160 1 15,990 16,200 15,990 1,933 31,121,230
GS리테일 (007070) 14,300 -90 -.63 14,350 14,450 14,250 80,019 1,145,293,970
일신석재 (007110) 2,195 -165 -6.99 2,310 2,315 2,180 5,491,697 12,230,662,937
미래아이앤지 (007120) 1,071 -19 -1.74 1,048 1,098 1,048 35,267 38,233,007
사조산업 (007160) 37,600 300 .8 37,300 38,300 36,400 26,830 1,007,007,450
벽산 (007210) 2,485 10 .4 2,485 2,500 2,460 109,350 270,724,441
한국특강 (007280) 1,901 34 1.82 1,856 1,948 1,856 121,915 230,274,843
오뚜기 (007310) 399,000 -2000 -.5 401,000 402,500 399,000 892 356,791,000
DN오토모티브 (007340) 23,800 200 .85 23,900 24,500 23,550 101,714 2,428,192,800
에이프로젠 (007460) 737 -8 -1.07 746 750 726 1,893,382 1,390,514,673
샘표 (007540) 41,900 -250 -.59 42,150 42,250 41,650 3,028 127,146,550
일양약품 (007570) 12,540 450 3.72 12,160 12,880 12,110 544,419 6,813,025,460
일양약품우 (007575) 12,200 100 .83 12,290 12,290 12,100 1,236 15,088,920
동방아그로 (007590) 6,120 -20 -.33 6,140 6,150 6,120 2,803 17,165,580
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 33,400 -1200 -3.47 34,750 34,850 33,250 576,893 19,446,777,725
국도화학 (007690) 32,000 -200 -.62 32,150 32,400 31,550 8,469 270,995,175
F&F홀딩스 (007700) 12,060 30 .25 12,190 12,190 12,030 2,839 34,232,080
코리아써키트 (007810) 10,070 -180 -1.76 10,450 10,580 10,070 80,601 822,030,360
코리아써우 (007815) 5,970 20 .34 5,940 6,050 5,940 463 2,769,410
코리아써키트2우B (00781K) 5,400 0 0 5,360 5,400 5,360 234 1,254,320
서연 (007860) 7,620 130 1.74 7,510 7,620 7,380 125,193 937,382,810
TP (007980) 1,364 -16 -1.16 1,381 1,381 1,359 134,059 183,007,058
사조동아원 (008040) 1,092 8 .74 1,084 1,106 1,076 880,251 963,337,612
대덕 (008060) 7,940 -10 -.13 7,910 7,990 7,850 168,240 1,332,717,690
대덕1우 (00806K) 8,170 20 .25 8,180 8,180 7,910 4,221 33,949,140
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,790 -110 -1.86 5,950 6,100 5,790 132,216 784,082,480
NI스틸 (008260) 3,370 0 0 3,400 3,400 3,335 20,540 69,102,316
남선알미늄 (008350) 1,454 -15 -1.02 1,472 1,477 1,443 1,264,733 1,841,330,818
남선알미우 (008355) 15,500 -300 -1.9 15,350 15,800 15,300 1,241 19,243,670
문배철강 (008420) 2,460 -65 -2.57 2,520 2,520 2,450 92,268 227,727,620
서흥 (008490) 14,050 10 .07 14,040 14,740 14,040 48,126 692,354,680
일정실업 (008500) 10,970 -60 -.54 11,030 11,140 10,920 2,134 23,533,940
윌비스 (008600) 721 -32 -4.25 753 760 710 2,139,175 1,569,122,687
아남전자 (008700) 1,409 -11 -.77 1,421 1,426 1,402 266,424 376,429,708
율촌화학 (008730) 28,600 -250 -.87 28,750 29,200 28,350 61,340 1,765,173,100
호텔신라 (008770) 38,950 400 1.04 38,600 39,000 38,550 73,862 2,868,201,150
호텔신라우 (008775) 31,650 100 .32 31,500 32,150 31,150 5,404 170,811,400
금비 (008870) 56,000 -300 -.53 56,400 56,900 55,700 712 39,967,000
한미사이언스 (008930) 28,250 -50 -.18 28,350 28,500 28,000 47,264 1,338,812,775
동양철관 (008970) 1,606 -150 -8.54 1,706 1,717 1,602 23,883,310 39,410,362,497
KCTC (009070) 3,865 10 .26 3,860 3,900 3,825 72,617 280,271,355
경인전자 (009140) 19,400 -60 -.31 19,480 19,500 19,220 1,600 30,857,860
삼성전기 (009150) 122,000 -400 -.33 122,800 123,200 120,900 153,151 18,654,242,800
삼성전기우 (009155) 55,600 -300 -.54 56,000 56,000 55,400 2,796 155,674,700
SIMPAC (009160) 3,980 20 .51 3,965 4,015 3,955 243,720 975,031,245
한솔로지스틱스 (009180) 2,165 10 .46 2,165 2,175 2,135 38,745 83,551,310
대양금속 (009190) 1,676 -34 -1.99 1,750 1,750 1,655 225,931 379,518,982
무림페이퍼 (009200) 2,160 -20 -.92 2,180 2,195 2,155 360,447 783,013,574
한샘 (009240) 40,900 50 .12 41,100 41,150 40,750 13,386 548,002,200
신원 (009270) 1,694 -68 -3.86 1,735 1,745 1,603 3,360,624 5,583,602,556
광동제약 (009290) 5,490 30 .55 5,520 5,530 5,460 9,745 53,565,425
참엔지니어링 (009310) 283 0 0 0 0 0 0 0
아진전자부품 (009320) 1,007 0 0 1,010 1,020 1,003 36,722 37,024,488
태영건설 (009410) 2,445 -5 -.2 2,450 2,490 2,425 63,567 155,601,680
태영건설우 (009415) 4,700 -20 -.42 4,720 4,720 4,640 7,772 36,288,190
한올바이오파마 (009420) 27,850 -100 -.36 28,100 28,300 27,700 107,859 3,010,497,400
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 72,800 1700 2.39 71,500 73,900 71,100 42,924 3,143,039,050
한창제지 (009460) 784 -3 -.38 789 795 773 130,315 101,628,596
삼화전기 (009470) 27,600 -600 -2.13 28,900 28,900 27,400 43,967 1,220,436,525
HD한국조선해양 (009540) 249,500 16000 6.85 233,500 251,000 230,500 638,799 155,849,597,000
무림P&P (009580) 2,995 -30 -.99 3,040 3,045 2,990 118,001 355,220,472
모토닉 (009680) 9,480 -20 -.21 9,540 9,540 9,370 27,383 257,886,115
삼정펄프 (009770) 26,100 0 0 26,150 26,225 25,950 1,720 44,943,375
플레이그램 (009810) 306 0 0 308 308 302 121,151 37,139,959
한화솔루션 (009830) 27,100 3150 13.15 23,750 27,500 23,600 9,100,548 232,954,789,825
한화솔루션우 (009835) 23,250 1850 8.64 21,200 24,050 21,100 185,974 4,251,669,550
명신산업 (009900) 8,040 150 1.9 8,050 8,080 7,960 109,644 880,203,110
영원무역홀딩스 (009970) 92,600 -1200 -1.28 92,900 94,900 92,300 8,527 802,517,300
한국내화 (010040) 2,345 5 .21 2,340 2,345 2,315 11,281 26,355,990
OCI홀딩스 (010060) 71,500 4300 6.4 66,900 73,300 65,400 325,938 22,677,910,600
한국무브넥스 (010100) 4,050 15 .37 4,040 4,060 3,980 186,945 753,409,207
LS ELECTRIC (010120) 179,400 -1100 -.61 183,000 183,900 178,300 160,002 28,918,811,300
고려아연 (010130) 721,000 15000 2.12 698,000 724,000 696,000 13,628 9,743,350,000
삼성중공업 (010140) 14,590 290 2.03 14,310 14,600 14,020 6,597,321 94,850,499,455
우진아이엔에스 (010400) 2,770 45 1.65 2,725 2,815 2,660 7,923 21,446,365
한솔PNS (010420) 1,891 -1 -.05 1,892 1,894 1,890 49,500 93,619,547
에스엠벡셀 (010580) 1,177 2 .17 1,185 1,185 1,167 24,434 28,669,649
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 158,500 20800 15.11 137,300 158,500 136,200 1,731,192 257,336,340,900
진양폴리 (010640) 4,220 45 1.08 4,185 4,250 4,030 234,154 988,405,267
화천기계 (010660) 4,060 -20 -.49 4,080 4,165 3,830 480,450 1,967,359,024
화신 (010690) 8,000 130 1.65 8,220 8,220 7,940 368,246 2,970,573,335
평화홀딩스 (010770) 8,120 -280 -3.33 8,470 8,480 7,920 747,318 6,053,992,575
아이에스동서 (010780) 17,730 100 .57 17,760 17,770 17,580 14,276 252,615,360
퍼스텍 (010820) 3,595 15 .42 3,575 3,615 3,530 299,154 1,069,259,020
S-Oil (010950) 52,200 -600 -1.14 52,900 52,900 51,900 128,276 6,695,303,500
S-Oil우 (010955) 35,000 -300 -.85 35,500 35,500 34,800 6,508 228,169,150
삼호개발 (010960) 3,760 -215 -5.41 3,920 4,050 3,650 983,605 3,749,955,552
진원생명과학 (011000) 2,360 5 .21 2,400 2,560 2,240 1,416,915 3,385,715,248
LG이노텍 (011070) 139,400 -6100 -4.19 144,600 144,600 136,600 293,980 40,709,427,400
에넥스 (011090) 824 7 .86 817 840 805 553,449 452,407,072
CJ씨푸드 (011150) 3,175 0 0 3,165 3,240 3,160 373,581 1,193,022,334
CJ씨푸드1우 (011155) 18,670 -240 -1.27 19,180 19,180 18,470 1,356 25,221,530
롯데케미칼 (011170) 62,800 -100 -.16 62,900 63,600 62,000 73,911 4,632,247,650
HMM (011200) 18,940 -130 -.68 19,080 19,170 18,880 1,126,509 21,383,077,760
현대위아 (011210) 43,150 50 .12 43,750 43,800 43,050 39,395 1,708,055,225
삼화전자 (011230) 4,380 -55 -1.24 4,435 4,500 4,295 154,947 677,882,440
태림포장 (011280) 2,140 5 .23 2,145 2,165 2,130 34,105 73,006,002
성안머티리얼스 (011300) 525 27 5.42 500 544 499 627,099 326,688,223
유니켐 (011330) 1,679 -22 -1.29 1,701 1,720 1,670 253,246 428,223,029
부산산업 (011390) 83,200 -3800 -4.37 86,100 87,600 82,600 20,327 1,716,820,650
갤럭시아에스엠 (011420) 2,365 -55 -2.27 2,380 2,425 2,355 987,083 2,354,965,891
한농화성 (011500) 15,270 -340 -2.18 15,850 15,850 15,270 60,522 935,324,340
와이투솔루션 (011690) 2,455 0 0 2,455 2,510 2,415 543,717 1,335,807,682
한신기계 (011700) 2,975 50 1.71 2,915 2,975 2,915 110,191 325,679,024
현대코퍼레이션 (011760) 22,000 50 .23 22,200 22,250 21,650 53,642 1,178,926,275
금호석유화학 (011780) 117,200 -300 -.26 118,500 119,100 115,200 55,725 6,497,881,050
금호석유화학우 (011785) 53,700 -300 -.56 54,200 54,200 53,300 1,873 100,502,300
SKC (011790) 102,600 700 .69 104,000 104,400 100,000 226,546 23,243,993,050
STX (011810) 3,545 0 0 3,600 3,600 3,500 26,598 94,559,407
신성이엔지 (011930) 1,464 18 1.24 1,446 1,489 1,426 10,694,204 15,607,464,845
DB (012030) 1,250 -10 -.79 1,261 1,267 1,240 65,169 81,421,897
영흥 (012160) 397 -5 -1.24 402 402 395 72,233 28,711,592
아센디오 (012170) 4,345 100 2.36 4,445 4,695 4,275 74,213 330,060,079
계양전기 (012200) 1,497 12 .81 1,485 1,511 1,478 30,840 46,044,308
계양전기우 (012205) 3,750 70 1.9 3,680 3,750 3,680 191 715,725
영화금속 (012280) 869 -1 -.11 870 877 855 130,407 112,368,395
경동인베스트 (012320) 58,900 -500 -.84 59,600 60,100 58,800 4,445 263,088,600
현대모비스 (012330) 252,500 500 .2 252,000 254,500 249,000 142,931 36,100,854,500
한화에어로스페이스 (012450) 824,000 10000 1.23 817,000 833,000 805,000 164,949 135,585,771,000
더존비즈온 (012510) 61,500 -500 -.81 62,100 62,600 61,000 156,000 9,638,650,900
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,190 -55 -1.69 3,295 3,295 3,190 26,844 86,327,880
HDC (012630) 18,120 370 2.08 17,780 18,130 17,750 93,165 1,677,928,230
모나리자 (012690) 2,965 -5 -.17 2,970 3,005 2,925 162,402 481,351,970
에스원 (012750) 63,100 100 .16 62,700 63,600 62,700 21,907 1,382,667,100
대창 (012800) 1,341 -20 -1.47 1,360 1,385 1,337 327,583 440,628,422
세우글로벌 (013000) 1,436 9 .63 1,427 1,450 1,379 210,385 297,165,314
일성건설 (013360) 3,205 -85 -2.58 3,300 3,370 3,185 719,538 2,345,275,638
화승코퍼레이션 (013520) 1,758 24 1.38 1,738 1,774 1,722 89,188 156,387,423
디와이 (013570) 3,915 -35 -.89 3,950 3,970 3,880 21,822 85,414,791
계룡건설 (013580) 24,400 150 .62 24,300 26,600 22,300 2,809,593 69,078,175,425
까뮤이앤씨 (013700) 1,224 29 2.43 1,195 1,230 1,188 207,576 250,720,664
지엠비코리아 (013870) 3,980 5 .13 3,980 4,000 3,945 9,590 38,126,135
지누스 (013890) 17,930 -30 -.17 17,850 18,110 17,670 80,610 1,438,612,450
한익스프레스 (014130) 3,525 -30 -.84 3,545 3,560 3,425 28,918 100,890,970
대영포장 (014160) 1,523 -88 -5.46 1,608 1,616 1,518 4,160,624 6,453,751,985
금강공업 (014280) 4,740 10 .21 4,765 4,970 4,680 811,530 3,869,232,247
금강공업우 (014285) 6,910 -80 -1.14 6,990 7,200 6,900 736 5,122,660
영보화학 (014440) 5,110 -60 -1.16 5,150 5,210 5,040 185,707 946,857,850
극동유화 (014530) 3,460 -5 -.14 3,465 3,490 3,440 40,340 139,105,295
태경비케이 (014580) 4,745 -60 -1.25 4,805 4,855 4,745 196,378 939,923,252
한솔케미칼 (014680) 119,000 600 .51 119,700 120,300 116,200 46,908 5,581,439,650
사조씨푸드 (014710) 5,800 -110 -1.86 5,920 5,980 5,760 146,992 856,857,085
HL D&I (014790) 2,395 -30 -1.24 2,415 2,435 2,370 62,440 149,847,955
동원시스템즈 (014820) 32,850 -1250 -3.67 33,950 34,000 32,650 23,239 768,566,950
동원시스템즈우 (014825) 17,990 90 .5 18,150 18,150 17,990 11 198,720
유니드 (014830) 89,000 2200 2.53 89,700 90,400 87,800 88,063 7,844,968,550
성문전자 (014910) 1,146 22 1.96 1,127 1,160 1,127 47,132 53,922,914
성문전자우 (014915) 4,660 -25 -.53 4,600 4,660 4,600 702 3,230,220
인디에프 (014990) 952 -58 -5.74 994 998 899 685,497 652,298,206
이스타코 (015020) 1,495 3 .2 1,510 1,520 1,463 610,274 909,498,096
대창단조 (015230) 5,080 10 .2 5,080 5,110 5,030 17,503 88,783,890
에이엔피 (015260) 466 -1 -.21 467 474 465 17,342 8,089,540
INVENI (015360) 48,900 200 .41 48,950 49,000 48,700 1,553 75,867,300
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 25,100 -100 -.4 25,050 25,400 24,850 1,897,743 47,627,376,900
일진홀딩스 (015860) 3,750 0 0 3,740 3,765 3,700 56,453 211,035,895
태경산업 (015890) 4,885 -15 -.31 4,870 4,910 4,860 22,161 107,987,830
대현 (016090) 1,998 -2 -.1 2,010 2,020 1,992 65,186 130,330,010
삼성증권 (016360) 47,700 -50 -.1 47,650 47,850 47,350 158,294 7,543,252,420
KG스틸 (016380) 5,800 50 .87 5,800 5,930 5,660 109,343 629,546,395
한세예스24홀딩스 (016450) 3,760 -50 -1.31 3,815 3,830 3,740 39,232 148,109,105
환인제약 (016580) 11,630 -40 -.34 11,670 11,670 11,600 4,843 56,271,710
신대양제지 (016590) 7,780 140 1.83 7,650 7,860 7,650 29,631 230,071,730
DB증권 (016610) 6,110 20 .33 6,090 6,140 6,080 27,391 167,277,030
대성홀딩스 (016710) 7,080 10 .14 7,100 7,100 7,060 10,702 75,869,610
두올 (016740) 3,140 0 0 3,145 3,175 3,080 20,772 64,469,915
퍼시스 (016800) 42,700 -250 -.58 43,100 43,100 42,700 441 18,875,050
웅진 (016880) 1,050 -33 -3.05 1,082 1,089 1,043 372,165 396,123,455
광명전기 (017040) 1,469 -17 -1.14 1,483 1,530 1,452 531,049 795,074,307
명문제약 (017180) 1,662 -8 -.48 1,677 1,682 1,651 33,335 55,670,569
우신시스템 (017370) 6,250 0 0 6,490 6,490 6,250 92,742 587,199,000
서울가스 (017390) 49,950 0 0 50,100 50,100 49,900 1,149 57,428,325
수산세보틱스 (017550) 1,873 -4 -.21 1,877 1,877 1,863 52,948 98,926,216
SK텔레콤 (017670) 57,700 100 .17 57,200 57,800 57,200 375,945 21,614,678,850
현대엘리베이터 (017800) 67,300 -2800 -3.99 69,600 70,500 66,600 275,488 18,774,307,250
풀무원 (017810) 15,410 -60 -.39 15,520 15,550 15,320 37,207 574,508,810
DS단석 (017860) 25,950 -350 -1.33 26,500 26,900 25,600 138,483 3,606,214,775
광전자 (017900) 1,826 -14 -.76 1,839 1,844 1,817 30,995 56,621,215
E1 (017940) 60,800 300 .5 60,900 61,100 60,200 3,360 203,761,900
한국카본 (017960) 20,100 1090 5.73 18,990 20,300 18,650 932,509 18,329,762,235
애경산업 (018250) 14,310 210 1.49 14,100 14,370 14,020 64,768 920,882,935
삼성에스디에스 (018260) 124,300 5100 4.28 119,000 125,500 117,700 331,275 40,633,359,750
조일알미늄 (018470) 1,469 -24 -1.61 1,485 1,505 1,466 141,618 209,142,727
동원금속 (018500) 1,531 23 1.53 1,530 1,545 1,502 595,949 905,718,783
SK가스 (018670) 232,000 -2000 -.85 234,500 234,500 228,000 9,814 2,261,387,000
한온시스템 (018880) 3,565 65 1.86 3,545 3,585 3,510 707,523 2,514,126,926
신풍제약 (019170) 7,890 190 2.47 7,790 7,890 7,700 64,126 501,106,880
신풍제약우 (019175) 12,100 200 1.68 11,910 12,100 11,910 1,340 16,030,840
티에이치엔 (019180) 2,905 -10 -.34 2,920 2,925 2,885 51,111 148,422,430
세아특수강 (019440) 13,440 20 .15 13,490 13,490 13,340 7,212 96,499,970
엑시큐어하이트론 (019490) 599 -8 -1.32 610 614 594 826,758 496,659,235
대교 (019680) 2,215 0 0 2,220 2,220 2,170 32,933 71,863,822
대교우B (019685) 1,288 -22 -1.68 1,308 1,308 1,274 57,474 73,836,504
한섬 (020000) 15,360 -50 -.32 15,410 15,460 15,330 28,320 435,729,170
키다리스튜디오 (020120) 3,550 25 .71 3,505 3,955 3,480 2,743,755 10,234,152,783
롯데에너지머티리얼즈 (020150) 22,750 -50 -.22 23,050 23,100 22,450 54,410 1,234,830,400
아시아나항공 (020560) 9,470 0 0 9,520 9,530 9,410 45,060 426,215,065
일진디스플 (020760) 764 -8 -1.04 772 796 759 53,787 41,301,415
서원 (021050) 1,262 3 .24 1,258 1,274 1,250 96,782 121,959,689
코웨이 (021240) 79,000 400 .51 78,400 79,900 78,000 180,016 14,209,895,550
세원정공 (021820) 8,280 0 0 8,290 8,360 8,220 9,874 81,687,595
포스코DX (022100) 24,850 -550 -2.17 26,000 26,050 24,300 784,425 19,572,331,300
삼원강재 (023000) 2,360 0 0 2,380 2,385 2,350 21,181 50,152,960
MH에탄올 (023150) 5,150 -70 -1.34 5,170 5,200 5,130 7,339 37,926,430
한국종합기술 (023350) 6,050 0 0 6,200 6,200 5,960 98,766 600,071,150
동남합성 (023450) 34,400 50 .15 34,150 34,400 33,900 1,351 46,101,450
롯데쇼핑 (023530) 67,400 1200 1.81 66,400 68,100 66,400 56,962 3,847,447,850
다우기술 (023590) 21,050 -150 -.71 21,250 21,350 21,000 27,499 580,078,375
인지컨트롤스 (023800) 5,840 -10 -.17 5,880 5,890 5,800 24,885 145,642,710
인팩 (023810) 5,670 0 0 5,700 5,710 5,630 8,398 47,543,010
에쓰씨엔지니어링 (023960) 1,360 -16 -1.16 1,372 1,388 1,351 60,650 82,757,844
WISCOM (024070) 1,959 -21 -1.06 1,980 1,993 1,959 5,108 10,077,655
디씨엠 (024090) 12,460 110 .89 12,440 12,470 12,150 4,840 59,883,540
기업은행 (024110) 14,850 70 .47 14,580 14,860 14,430 813,052 12,004,318,335
콜마홀딩스 (024720) 10,100 1070 11.85 9,230 11,080 9,180 4,103,782 42,262,338,215
대원화성 (024890) 895 -3 -.33 892 901 892 29,279 26,244,282
디와이덕양 (024900) 2,900 -5 -.17 2,905 2,920 2,875 42,884 124,220,270
KPX케미칼 (025000) 44,400 -100 -.22 44,500 44,700 44,200 8,075 358,241,250
SJM홀딩스 (025530) 3,265 50 1.56 3,250 3,315 3,245 18,099 59,482,580
한국단자 (025540) 62,800 -100 -.16 63,300 63,600 62,300 12,348 774,333,200
미래산업 (025560) 637 -4 -.62 643 644 633 547,477 348,750,178
제이준코스메틱 (025620) 8,850 850 10.63 7,960 9,690 7,500 434,384 3,709,642,730
한솔홈데코 (025750) 806 -10 -1.23 820 840 805 1,013,913 825,944,504
이구산업 (025820) 4,350 -75 -1.69 4,400 4,440 4,320 179,981 786,598,053
남해화학 (025860) 6,820 -110 -1.59 6,930 6,980 6,750 130,771 890,500,990
한국주강 (025890) 1,824 25 1.39 1,800 1,828 1,794 16,286 29,413,686
스틱인베스트먼트 (026890) 9,890 -50 -.5 10,000 10,160 9,870 51,495 512,935,890
부국철강 (026940) 2,585 -60 -2.27 2,670 2,670 2,565 88,189 228,473,385
동서 (026960) 26,850 1400 5.5 25,250 27,150 25,250 163,070 4,349,253,950
BGF (027410) 3,575 -20 -.56 3,610 3,615 3,395 76,410 272,852,725
마니커 (027740) 872 2 .23 870 875 866 76,339 66,406,196
한국제지 (027970) 827 2 .24 832 832 825 11,978 9,919,426
삼성E&A (028050) 19,140 -550 -2.79 19,610 19,800 18,700 1,359,322 26,001,304,970
동아지질 (028100) 14,670 -10 -.07 14,850 14,850 14,520 23,477 343,005,710
삼성물산 (028260) 118,100 500 .43 116,900 118,600 116,100 136,552 16,051,227,700
삼성물산우B (02826K) 87,600 -100 -.11 87,700 87,700 87,100 1,348 117,752,200
팬오션 (028670) 3,295 -25 -.75 3,320 3,340 3,295 485,301 1,604,357,617
케이씨 (029460) 18,420 -340 -1.81 18,880 18,880 18,370 7,060 131,138,530
신도리코 (029530) 41,400 1500 3.76 40,300 41,500 40,000 11,370 466,844,625
삼성카드 (029780) 41,550 250 .61 41,300 41,700 41,100 49,020 2,034,466,225
제일기획 (030000) 18,260 100 .55 18,110 18,330 18,090 178,064 3,248,289,015
NICE평가정보 (030190) 12,760 -140 -1.09 12,900 12,940 12,610 29,538 375,547,860
KT (030200) 49,150 -550 -1.11 49,500 50,000 49,150 314,937 15,891,706,588
다올투자증권 (030210) 3,460 -5 -.14 3,500 3,525 3,430 151,984 527,485,245
교보증권 (030610) 6,270 -100 -1.57 6,370 6,370 6,270 64,250 404,901,150
동원수산 (030720) 5,050 10 .2 5,080 5,080 5,000 5,514 27,759,790
서울보증보험 (031210) 34,050 350 1.04 33,850 34,900 33,750 165,070 5,665,719,525
신세계인터내셔날 (031430) 9,710 160 1.68 10,070 10,470 9,610 1,182,858 11,716,311,065
신세계푸드 (031440) 31,900 450 1.43 32,900 33,200 31,500 133,192 4,297,172,600
콤텍시스템 (031820) 630 -17 -2.63 647 656 629 404,339 258,677,121
롯데관광개발 (032350) 9,560 -80 -.83 9,650 9,660 9,450 247,589 2,365,195,300
황금에스티 (032560) 5,250 -10 -.19 5,260 5,300 5,230 14,469 76,188,500
LG유플러스 (032640) 11,540 -160 -1.37 11,600 11,680 11,480 761,137 8,793,328,440
삼성생명 (032830) 82,900 -100 -.12 82,200 83,200 82,200 118,609 9,818,230,800
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,490 -110 -.95 11,730 11,740 11,480 26,092 300,941,180
체시스 (033250) 1,138 -24 -2.07 1,160 1,182 1,130 423,571 486,664,073
유나이티드제약 (033270) 19,920 -30 -.15 20,250 20,250 19,870 20,440 409,126,100
SJG세종 (033530) 4,275 -25 -.58 4,335 4,345 4,250 23,113 98,709,302
KT&G (033780) 113,500 600 .53 111,900 114,200 111,800 232,176 26,340,756,500
무학 (033920) 7,090 -10 -.14 7,100 7,120 7,010 58,467 413,003,975
두산에너빌리티 (034020) 26,900 1150 4.47 25,750 26,950 25,700 7,151,830 190,063,851,400
SBS (034120) 19,180 690 3.73 18,520 19,340 18,460 39,038 740,887,265
LG디스플레이 (034220) 8,410 -70 -.83 8,500 8,570 8,350 683,767 5,761,015,565
파라다이스 (034230) 12,010 -260 -2.12 12,220 12,220 11,910 222,746 2,677,997,050
NICE (034310) 11,090 280 2.59 10,820 11,090 10,810 37,934 417,792,970
인천도시가스 (034590) 24,550 -50 -.2 24,600 24,650 24,550 766 18,826,625
SK (034730) 129,700 -1500 -1.14 131,300 131,400 129,200 76,335 9,906,467,250
SK우 (03473K) 116,600 -100 -.09 116,600 116,700 115,700 886 103,013,600
한국토지신탁 (034830) 1,015 -1 -.1 1,017 1,018 1,014 133,857 135,946,872
HS애드 (035000) 7,000 -20 -.28 7,010 7,080 6,960 6,642 46,487,940
백산 (035150) 14,200 -30 -.21 14,280 14,280 14,010 27,787 392,746,655
강원랜드 (035250) 15,910 -40 -.25 15,970 16,050 15,880 369,571 5,891,676,645
NAVER (035420) 191,500 -1400 -.73 192,600 193,800 190,400 417,055 79,865,898,150
신세계 I&C (035510) 14,980 2670 21.69 14,570 15,240 13,270 9,090,108 132,503,912,800
카카오 (035720) 39,450 50 .13 39,650 39,775 39,250 497,262 19,613,461,400
콘텐트리중앙 (036420) 8,370 -70 -.83 8,440 8,460 8,360 12,102 101,444,100
한국가스공사 (036460) 37,950 -800 -2.06 38,700 38,950 37,700 391,177 14,917,916,425
SNT홀딩스 (036530) 33,500 1200 3.72 32,350 33,800 32,300 17,438 578,466,850
엔씨소프트 (036570) 147,700 5900 4.16 142,000 148,200 141,200 120,088 17,606,800,850
팜스코 (036580) 2,055 -35 -1.67 2,090 2,125 2,055 34,478 71,581,993
YG PLUS (037270) 5,040 -40 -.79 5,100 5,100 5,000 211,654 1,068,954,365
LG헬로비전 (037560) 2,385 -35 -1.45 2,415 2,460 2,375 775,213 1,863,983,962
광주신세계 (037710) 27,750 0 0 27,850 27,900 27,600 13,984 387,115,550
하나투어 (039130) 51,100 400 .79 50,800 51,600 50,500 33,739 1,719,698,900
키움증권 (039490) 127,500 200 .16 127,700 128,000 126,400 43,637 5,558,995,500
HDC랩스 (039570) 8,870 80 .91 8,730 8,950 8,700 16,078 142,281,430
상신브레이크 (041650) 2,960 25 .85 2,950 2,980 2,940 70,075 206,933,860
한화오션 (042660) 80,900 1000 1.25 80,500 82,400 79,400 2,616,604 211,301,898,050
HD현대인프라코어 (042670) 8,180 90 1.11 8,100 8,420 7,980 1,434,022 11,769,351,560
한미반도체 (042700) 83,300 -2300 -2.69 88,600 88,600 83,100 2,444,483 209,618,429,600
주연테크 (044380) 357 -1 -.28 360 361 354 94,663 33,657,162
KSS해운 (044450) 8,890 -100 -1.11 8,990 9,000 8,890 16,806 150,422,690
코스맥스비티아이 (044820) 11,030 120 1.1 10,950 11,130 10,910 18,030 199,104,830
대우건설 (047040) 3,295 15 .46 3,270 3,310 3,260 382,198 1,257,616,974
포스코인터내셔널 (047050) 49,200 -2900 -5.57 52,400 52,500 49,000 869,464 43,390,708,325
유니온머티리얼 (047400) 1,955 -25 -1.26 1,982 1,984 1,931 399,417 781,051,251
한국항공우주 (047810) 82,100 1700 2.11 81,000 83,100 80,200 509,538 41,541,631,300
동원F&B (049770) 36,350 -550 -1.49 36,900 36,950 35,900 41,601 1,513,579,925
우진플라임 (049800) 2,155 -10 -.46 2,165 2,175 2,150 18,462 39,899,900
한전KPS (051600) 41,550 50 .12 41,550 41,750 41,450 75,624 3,143,173,525
진양화학 (051630) 2,230 20 .9 2,210 2,290 2,205 540,258 1,214,081,474
LG생활건강 (051900) 322,000 500 .16 320,500 323,000 318,000 20,278 6,512,313,750
LG생활건강우 (051905) 119,700 -300 -.25 120,500 121,200 119,100 2,169 261,109,200
LG화학 (051910) 223,000 -1000 -.45 225,000 225,000 218,000 163,801 36,198,363,000
LG화학우 (051915) 108,300 -2600 -2.34 111,000 111,200 107,800 21,094 2,299,371,250
한전기술 (052690) 63,700 600 .95 63,000 64,400 62,700 85,357 5,434,493,950
스카이라이프 (053210) 4,385 0 0 4,395 4,410 4,360 26,628 116,416,110
한미글로벌 (053690) 16,100 -150 -.92 16,320 16,320 16,020 27,025 437,318,230
테이팩스 (055490) 14,130 -90 -.63 14,180 14,380 13,910 11,124 156,084,575
신한지주 (055550) 48,750 -150 -.31 48,800 49,100 48,550 673,535 32,877,281,650
현대홈쇼핑 (057050) 49,050 750 1.55 48,300 49,100 48,050 7,066 344,432,500
포스코스틸리온 (058430) 37,050 -750 -1.98 38,400 38,400 36,850 19,892 739,718,200
세아홀딩스 (058650) 90,200 0 0 91,200 91,200 90,000 206 18,607,800
다스코 (058730) 3,190 0 0 3,190 3,195 3,150 72,157 229,075,316
KTcs (058850) 2,845 15 .53 2,845 2,850 2,800 191,409 540,531,795
KTis (058860) 2,550 -5 -.2 2,550 2,555 2,535 41,064 104,490,804
HL홀딩스 (060980) 36,000 50 .14 35,800 36,300 35,800 6,546 236,210,925
산일전기 (062040) 49,500 -900 -1.79 50,700 50,900 49,250 127,822 6,356,250,350
종근당바이오 (063160) 23,400 300 1.3 23,000 23,500 22,750 18,899 437,348,250
현대로템 (064350) 109,800 -1700 -1.52 111,600 112,600 106,800 1,186,038 129,643,468,550
LG씨엔에스 (064400) 52,700 100 .19 52,500 53,000 52,200 211,607 11,164,937,400
SNT모티브 (064960) 28,150 550 1.99 27,900 28,350 27,400 59,827 1,668,810,850
LG전자 (066570) 70,300 -1000 -1.4 71,300 71,400 69,700 366,155 25,707,822,500
LG전자우 (066575) 34,900 -300 -.85 35,500 35,500 34,650 18,340 639,267,800
엘앤에프 (066970) 65,300 -1400 -2.1 66,800 67,600 64,600 216,794 14,241,925,050
세이브존I&C (067830) 2,260 20 .89 2,240 2,260 2,215 21,924 49,060,955
셀트리온 (068270) 158,600 -1300 -.81 160,600 160,750 158,100 325,357 51,638,638,100
삼성출판사 (068290) 16,340 -490 -2.91 16,720 16,890 16,300 38,295 631,305,590
TKG휴켐스 (069260) 16,050 -80 -.5 16,060 16,110 15,960 20,266 324,800,270
대호에이엘 (069460) 1,732 -11 -.63 1,743 1,750 1,723 393,589 682,086,721
대웅제약 (069620) 129,800 -500 -.38 130,800 131,900 129,300 11,327 1,471,997,650
한세엠케이 (069640) 1,208 -34 -2.74 1,242 1,300 1,208 5,848 7,282,678
DSR제강 (069730) 3,710 -70 -1.85 3,740 3,830 3,685 36,776 138,209,210
현대백화점 (069960) 58,100 1800 3.2 56,200 58,300 56,200 49,367 2,855,334,750
모나용평 (070960) 4,240 -165 -3.75 4,330 4,335 4,155 396,335 1,673,113,106
한국금융지주 (071050) 77,300 1200 1.58 76,100 77,900 76,100 105,664 8,154,226,400
한국금융지주우 (071055) 59,200 500 .85 59,000 59,600 58,600 12,874 761,795,950
하이스틸 (071090) 4,380 -190 -4.16 4,670 4,930 4,360 4,741,417 22,190,837,739
지역난방공사 (071320) 51,200 0 0 51,200 52,000 50,900 11,178 573,742,500
롯데하이마트 (071840) 7,320 90 1.24 7,240 7,350 7,230 14,224 103,722,820
코아스 (071950) 9,670 -230 -2.32 9,900 9,930 9,650 9,748 95,075,150
HD현대마린엔진 (071970) 34,700 900 2.66 33,800 35,900 33,300 1,036,676 35,862,415,300
유엔젤 (072130) 5,310 -100 -1.85 5,300 5,410 5,180 150,287 794,084,200
농심홀딩스 (072710) 66,000 500 .76 65,600 66,100 65,400 1,478 97,198,500
금호타이어 (073240) 4,625 30 .65 4,595 4,665 4,567 131,031 603,965,055
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,300 25 .76 3,250 3,375 3,250 11,742 38,764,960
세진중공업 (075580) 8,680 370 4.45 8,310 8,710 8,140 699,050 5,971,882,305
유니퀘스트 (077500) 5,710 0 0 5,780 5,820 5,670 46,422 266,004,870
STX엔진 (077970) 22,600 450 2.03 22,200 22,650 21,800 219,891 4,888,407,425
텔코웨어 (078000) 9,510 10 .11 9,560 9,620 9,360 26,697 253,081,060
에이블씨엔씨 (078520) 7,070 260 3.82 6,840 7,200 6,740 307,266 2,150,545,620
GS (078930) 38,500 300 .79 38,200 38,600 38,200 163,473 6,282,878,875
GS우 (078935) 37,300 250 .67 37,050 37,350 36,900 3,502 130,217,675
CJ CGV (079160) 4,710 170 3.74 4,595 4,725 4,580 178,562 836,037,106
현대리바트 (079430) 7,260 -10 -.14 7,300 7,310 7,250 4,818 35,107,660
LIG넥스원 (079550) 309,500 -2500 -.8 312,000 313,000 299,500 166,132 50,946,108,750
전진건설로봇 (079900) 48,600 -1000 -2.02 49,000 50,300 48,200 140,249 6,888,396,750
휴비스 (079980) 2,745 -25 -.9 2,770 2,775 2,735 53,366 146,682,090
일진다이아 (081000) 12,120 -150 -1.22 12,390 12,400 12,010 13,028 158,798,320
미스토홀딩스 (081660) 36,050 200 .56 35,900 36,450 35,850 85,838 3,099,190,050
동양생명 (082640) 6,170 -50 -.8 6,250 6,270 6,060 361,550 2,221,485,905
한화엔진 (082740) 26,500 150 .57 26,450 26,750 25,950 1,161,603 30,663,929,600
그린케미칼 (083420) 8,170 -190 -2.27 8,950 9,300 8,090 3,855,228 33,668,505,245
대한제강 (084010) 17,000 20 .12 17,000 17,000 16,790 58,784 993,899,330
동양고속 (084670) 7,030 50 .72 7,020 7,100 7,020 888 6,275,200
이월드 (084680) 1,418 -26 -1.8 1,445 1,450 1,412 234,934 334,318,301
대상홀딩스 (084690) 12,140 -260 -2.1 12,300 12,650 11,980 704,383 8,611,440,890
대상홀딩스우 (084695) 17,930 -490 -2.66 18,200 18,870 17,650 46,100 831,196,365
TBH글로벌 (084870) 1,092 -2 -.18 1,094 1,105 1,089 24,961 27,358,534
엔케이 (085310) 893 22 2.53 871 911 870 185,680 165,213,885
미래에셋생명 (085620) 5,050 30 .6 5,030 5,110 5,000 38,902 196,778,955
현대글로비스 (086280) 112,800 -2300 -2 114,500 115,000 112,300 113,846 12,856,471,200
하나금융지주 (086790) 60,800 600 1 60,200 60,800 59,800 739,153 44,691,501,706
이리츠코크렙 (088260) 4,575 0 0 4,570 4,580 4,515 20,973 95,281,800
한화생명 (088350) 2,555 20 .79 2,540 2,565 2,530 459,042 1,170,594,386
진도 (088790) 1,825 17 .94 1,819 1,834 1,791 70,158 127,455,564
맥쿼리인프라 (088980) 11,350 10 .09 11,350 11,370 11,320 693,787 7,869,065,795
HDC현대EP (089470) 3,590 -5 -.14 3,595 3,630 3,565 26,170 93,847,315
제주항공 (089590) 6,740 50 .75 6,680 6,780 6,660 71,733 482,579,360
롯데렌탈 (089860) 29,050 150 .52 29,150 29,300 28,700 34,807 1,009,274,450
평화산업 (090080) 1,315 -45 -3.31 1,361 1,370 1,305 1,825,145 2,427,004,915
노루페인트 (090350) 8,200 30 .37 8,170 8,220 8,090 73,796 602,565,665
노루페인트우 (090355) 14,000 120 .86 14,000 14,000 13,820 385 5,360,320
메타랩스 (090370) 1,392 -20 -1.42 1,398 1,398 1,365 18,045 25,024,168
아모레퍼시픽 (090430) 117,400 2900 2.53 114,600 118,500 114,300 390,940 45,800,785,450
아모레퍼시픽우 (090435) 36,500 0 0 36,700 37,050 36,450 18,099 665,059,625
비에이치 (090460) 12,480 -150 -1.19 12,630 12,690 12,400 137,548 1,719,482,875
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,140 40 1.9 2,115 2,140 2,105 444,376 943,564,266
디아이씨 (092200) 4,780 0 0 4,850 4,960 4,760 661,227 3,215,419,666
KEC (092220) 750 3 .4 760 765 738 648,516 486,088,480
KPX홀딩스 (092230) 58,500 100 .17 58,400 58,700 58,100 1,313 76,613,800
기신정기 (092440) 2,470 -80 -3.14 2,545 2,545 2,405 92,931 226,503,724
동양피스톤 (092780) 4,605 -10 -.22 4,650 4,705 4,530 9,853 45,063,125
넥스틸 (092790) 14,710 -550 -3.6 15,100 15,240 14,530 596,601 8,808,954,045
LF (093050) 14,740 10 .07 14,800 14,800 14,570 34,437 504,575,535
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,440 20 .83 2,430 2,590 2,380 1,822,122 4,459,000,812
후성 (093370) 4,360 -5 -.11 4,425 4,430 4,340 241,536 1,056,558,345
효성ITX (094280) 11,930 0 0 11,950 11,950 11,890 6,263 74,657,725
맵스리얼티1 (094800) 4,260 0 0 4,260 4,265 4,240 12,022 51,131,950
AJ네트웍스 (095570) 3,725 -5 -.13 3,730 3,745 3,700 66,444 246,839,782
웅진씽크빅 (095720) 1,605 -5 -.31 1,610 1,635 1,600 89,958 144,690,664
JW홀딩스 (096760) 3,025 -20 -.66 3,045 3,055 3,025 24,110 73,291,472
SK이노베이션 (096770) 94,900 -800 -.84 96,500 96,500 94,000 183,307 17,357,417,800
SK이노베이션우 (096775) 66,600 -100 -.15 66,300 66,800 66,300 727 48,311,900
HJ중공업 (097230) 7,730 400 5.46 7,500 7,800 7,300 2,009,394 15,168,377,900
엠씨넥스 (097520) 23,100 -100 -.43 23,250 23,400 22,850 15,416 356,217,775
CJ제일제당 (097950) 242,500 1000 .41 242,000 243,000 240,000 32,128 7,761,770,250
CJ제일제당 우 (097955) 134,000 300 .22 133,700 135,200 133,700 4,532 609,293,800
SK오션플랜트 (100090) 15,150 -20 -.13 15,180 15,380 14,940 228,704 3,468,114,820
비상교육 (100220) 5,430 -30 -.55 5,510 5,880 5,360 331,836 1,848,284,780
진양홀딩스 (100250) 3,025 10 .33 3,025 3,025 3,010 27,306 82,310,171
SNT에너지 (100840) 37,300 1300 3.61 36,200 37,500 35,600 104,906 3,870,230,950
인바이오젠 (101140) 6,950 -240 -3.34 7,190 7,210 6,950 8,966 63,239,620
해태제과식품 (101530) 6,980 80 1.16 7,050 7,050 6,850 45,668 316,772,150
동성케미컬 (102260) 3,940 -60 -1.5 4,000 4,005 3,900 202,503 798,294,785
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,350 0 0 11,500 11,500 11,280 10,159 115,128,880
풍산 (103140) 55,800 200 .36 56,400 56,700 55,300 98,681 5,517,012,050
일진전기 (103590) 23,250 -300 -1.27 23,950 23,950 22,850 384,563 8,972,816,250
한국철강 (104700) 8,390 -60 -.71 8,530 8,530 8,360 12,164 102,490,840
KB금융 (105560) 84,600 -400 -.47 85,500 85,500 83,900 1,093,828 92,446,040,750
한세실업 (105630) 10,770 -120 -1.1 11,000 11,040 10,740 73,582 799,168,185
우진 (105840) 7,600 10 .13 7,590 7,700 7,550 61,417 468,852,760
미원홀딩스 (107590) 73,000 0 0 73,000 73,300 73,000 642 46,911,600
LX세미콘 (108320) 50,800 100 .2 51,300 51,600 50,500 13,892 707,287,400
LX하우시스 (108670) 29,700 200 .68 29,450 29,700 29,300 6,525 192,554,750
LX하우시스우 (108675) 18,190 0 0 18,240 18,240 18,110 1,024 18,602,820
주성코퍼레이션 (109070) 1,197 24 2.05 1,213 1,274 1,173 2,944,886 3,601,098,353
호전실업 (111110) 8,090 10 .12 8,030 8,190 8,000 20,698 168,186,075
동인기연 (111380) 16,790 -140 -.83 16,930 16,990 16,500 5,330 89,187,220
영원무역 (111770) 47,200 1200 2.61 45,650 47,350 45,550 40,004 1,879,032,900
씨에스윈드 (112610) 37,600 -350 -.92 38,450 38,550 37,500 220,707 8,348,874,300
GKL (114090) 11,960 -130 -1.08 12,020 12,050 11,810 144,746 1,725,534,815
대성에너지 (117580) 7,770 10 .13 7,760 7,820 7,760 13,290 103,437,100
메타케어 (118000) 331 -7 -2.07 341 341 328 760,112 252,216,894
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 94,400 -1100 -1.15 95,500 96,400 94,400 1,376 131,297,400
코오롱인더 (120110) 30,150 -50 -.17 30,100 30,400 30,050 43,759 1,321,346,900
코오롱인더우 (120115) 19,190 140 .73 19,050 19,190 19,050 5,525 105,682,370
아이마켓코리아 (122900) 7,900 30 .38 7,830 7,920 7,820 18,963 149,611,460
한국화장품 (123690) 6,920 20 .29 6,950 7,010 6,860 52,646 365,585,925
SJM (123700) 3,060 5 .16 3,060 3,080 3,035 28,474 87,046,591
한국자산신탁 (123890) 2,295 10 .44 2,295 2,300 2,260 120,829 275,142,991
현대퓨처넷 (126560) 2,835 -10 -.35 2,875 2,875 2,810 78,229 221,303,355
수산인더스트리 (126720) 19,420 200 1.04 19,270 19,420 19,230 12,048 233,002,720
대성산업 (128820) 3,170 -10 -.31 3,200 3,210 3,150 102,079 324,668,445
한미약품 (128940) 240,500 -1500 -.62 244,500 244,500 239,000 19,346 4,658,557,750
인터지스 (129260) 2,750 -85 -3 2,835 2,865 2,750 145,874 405,666,272
한전산업 (130660) 10,790 120 1.12 10,620 10,850 10,620 92,421 994,406,490
화인베스틸 (133820) 904 4 .44 900 910 882 77,229 68,783,163
미원화학 (134380) 78,900 500 .64 78,900 79,000 78,900 564 44,553,100
시디즈 (134790) 28,050 -2950 -9.52 30,650 30,850 27,750 23,168 664,773,100
선진 (136490) 5,880 0 0 5,860 5,900 5,760 52,465 306,039,605
에스디바이오센서 (137310) 9,310 190 2.08 9,120 9,380 9,080 74,245 687,407,100
메리츠금융지주 (138040) 118,900 -800 -.67 118,900 120,600 118,700 146,866 17,507,036,500
코오롱ENP (138490) 6,210 -20 -.32 6,240 6,270 6,090 111,306 687,089,810
BNK금융지주 (138930) 10,600 180 1.73 10,430 10,610 10,380 842,239 8,889,587,725
iM금융지주 (139130) 9,680 70 .73 9,560 9,720 9,530 502,532 4,859,489,650
이마트 (139480) 89,500 3100 3.59 87,100 90,000 86,700 228,741 20,391,698,650
아주스틸 (139990) 3,970 -10 -.25 3,980 3,980 3,930 10,304 40,673,234
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,645 23 1.42 1,623 1,648 1,611 22,454 36,532,551
다이나믹디자인 (145210) 845 55 6.96 807 929 802 1,183,214 1,018,883,462
케이탑리츠 (145270) 950 -2 -.21 952 955 949 21,059 20,033,309
덴티움 (145720) 74,500 -200 -.27 74,800 75,900 74,000 23,852 1,780,750,850
삼양사 (145990) 47,050 100 .21 46,950 47,250 46,600 11,717 550,181,050
삼양사우 (145995) 30,550 0 0 30,550 30,550 30,450 96 2,930,700
한국ANKOR유전 (152550) 264 0 0 264 267 264 712,692 189,157,095
DSR (155660) 4,020 20 .5 4,020 4,085 4,005 62,759 253,398,500
애경케미칼 (161000) 7,970 860 12.1 7,300 8,140 7,250 3,834,699 29,625,879,710
한국타이어앤테크놀로지 (161390) 39,900 -50 -.13 39,800 40,200 39,600 180,633 7,213,130,750
한국콜마 (161890) 75,500 2800 3.85 74,100 77,500 74,100 572,124 43,424,940,050
동일고무벨트 (163560) 7,150 -50 -.69 7,200 7,200 7,100 18,393 131,151,185
동아에스티 (170900) 45,300 300 .67 45,650 45,650 44,800 5,112 230,774,100
JB금융지주 (175330) 17,830 80 .45 17,630 18,110 17,620 210,747 3,775,343,485
PI첨단소재 (178920) 16,400 350 2.18 16,250 16,550 16,000 93,612 1,526,110,570
한진칼 (180640) 80,700 -2000 -2.42 81,800 83,800 80,600 31,238 2,553,594,200
한진칼우 (18064K) 21,950 0 0 22,100 22,100 21,850 296 6,491,500
NHN (181710) 21,650 150 .7 22,200 22,200 21,400 82,643 1,798,504,025
아세아시멘트 (183190) 10,790 10 .09 10,900 10,900 10,630 35,230 378,830,180
종근당 (185750) 78,600 -300 -.38 79,800 79,800 78,200 8,662 681,053,050
더블유게임즈 (192080) 55,300 200 .36 54,900 55,900 54,900 42,700 2,375,377,600
쿠쿠홀딩스 (192400) 23,650 -650 -2.67 24,300 24,350 23,600 12,394 295,850,275
드림텍 (192650) 6,430 -60 -.92 6,500 6,520 6,360 90,446 581,248,640
코스맥스 (192820) 169,600 3500 2.11 166,100 170,900 165,500 63,307 10,710,284,000
제이에스코퍼레이션 (194370) 7,540 -10 -.13 7,550 7,600 7,500 18,803 141,984,445
해성디에스 (195870) 24,050 -450 -1.84 24,750 24,800 23,850 52,617 1,268,029,050
서연이화 (200880) 11,780 90 .77 12,000 12,000 11,610 106,324 1,250,797,795
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 36,850 300 .82 37,900 37,950 36,600 180,197 6,667,472,600
삼성바이오로직스 (207940) 1,046,000 -20000 -1.88 1,071,000 1,075,000 1,029,000 121,640 126,695,495,000
디와이파워 (210540) 11,790 40 .34 11,750 11,810 11,640 6,661 78,189,985
SK디앤디 (210980) 8,860 10 .11 8,810 8,980 8,770 41,874 372,871,720
한솔제지 (213500) 8,420 50 .6 8,370 8,420 8,320 30,831 258,326,660
이노션 (214320) 17,940 80 .45 17,850 17,960 17,840 30,045 537,792,450
금호에이치티 (214330) 658 5 .77 658 660 645 492,403 321,924,812
경보제약 (214390) 5,500 -50 -.9 5,550 5,570 5,470 8,613 47,504,660
토니모리 (214420) 8,660 -30 -.35 8,770 8,860 8,660 156,952 1,370,424,000
잇츠한불 (226320) 11,890 70 .59 11,820 12,200 11,820 10,542 126,046,495
현대코퍼레이션홀딩스 (227840) 11,030 50 .46 11,000 11,050 10,810 9,663 105,251,460
LS에코에너지 (229640) 31,500 -150 -.47 32,050 32,250 31,250 63,205 2,002,060,400
JW생명과학 (234080) 11,250 0 0 11,380 11,380 11,170 17,252 193,621,670
두산밥캣 (241560) 45,900 600 1.32 45,250 45,900 44,800 123,621 5,618,253,600
화승엔터프라이즈 (241590) 7,720 10 .13 7,840 7,870 7,630 144,720 1,118,395,480
에이플러스에셋 (244920) 4,315 -80 -1.82 4,395 4,395 4,300 30,628 132,608,435
솔루엠 (248070) 16,290 10 .06 16,300 16,520 16,250 96,954 1,587,489,890
샘표식품 (248170) 26,650 -200 -.74 26,650 26,850 26,500 16,354 436,523,450
일동제약 (249420) 11,660 70 .6 11,700 11,780 11,530 36,409 424,333,460
넷마블 (251270) 43,600 650 1.51 43,000 43,800 42,650 101,699 4,418,739,225
크래프톤 (259960) 376,500 3000 .8 371,500 379,500 370,000 98,340 36,914,362,500
크라운제과 (264900) 8,500 -10 -.12 8,460 8,560 8,440 27,963 237,182,325
크라운제과우 (26490K) 10,630 -180 -1.67 11,080 11,150 10,550 16,304 174,436,365
HD현대 (267250) 73,200 200 .27 72,700 73,700 72,100 81,393 5,926,473,400
HD현대일렉트릭 (267260) 293,000 -4500 -1.51 301,500 302,000 291,500 324,948 96,014,348,750
HD현대건설기계 (267270) 67,000 2000 3.08 65,100 67,000 64,500 133,977 8,880,586,250
경동도시가스 (267290) 17,570 50 .29 17,600 17,680 17,530 7,124 125,413,430
아시아나IDT (267850) 11,260 -80 -.71 11,400 11,440 11,250 6,078 68,580,560
미원에스씨 (268280) 153,400 300 .2 153,000 153,400 150,500 1,572 239,679,200
오리온 (271560) 119,700 -1100 -.91 120,400 120,900 119,100 69,880 8,363,391,950
일진하이솔루스 (271940) 13,580 110 .82 13,500 13,760 13,360 44,172 598,807,405
제일약품 (271980) 12,600 -110 -.87 12,920 13,290 12,590 148,679 1,914,273,620
한화시스템 (272210) 38,800 0 0 39,150 39,700 38,200 1,434,412 55,778,992,775
진에어 (272450) 8,730 20 .23 8,800 8,840 8,710 59,541 521,557,920
삼양패키징 (272550) 13,530 -80 -.59 13,610 13,620 13,510 4,926 66,756,930
에이피알 (278470) 74,800 3700 5.2 71,000 75,200 71,000 689,787 51,196,661,400
롯데웰푸드 (280360) 119,200 1700 1.45 117,200 120,000 117,200 5,836 694,357,900
케이씨텍 (281820) 25,550 -550 -2.11 26,350 26,400 25,550 227,118 5,868,688,125
BGF리테일 (282330) 103,200 -1100 -1.05 104,000 104,500 102,600 41,491 4,276,057,650
쿠쿠홈시스 (284740) 21,900 200 .92 21,750 22,100 21,650 17,884 391,959,650
SK케미칼 (285130) 37,750 300 .8 37,550 38,000 37,150 18,118 683,063,925
SK케미칼우 (28513K) 19,780 360 1.85 19,350 19,780 19,320 2,562 50,226,295
롯데이노베이트 (286940) 18,250 -10 -.05 18,210 18,370 18,150 3,831 69,722,760
하나제약 (293480) 11,540 230 2.03 11,460 11,670 11,270 43,294 498,691,475
신한알파리츠 (293940) 5,700 10 .18 5,700 5,730 5,670 46,453 264,620,965
HDC현대산업개발 (294870) 23,650 1400 6.29 22,650 23,800 22,550 442,596 10,395,779,800
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 211,000 0 0 211,000 213,000 208,000 10,915 2,298,649,250
효성중공업 (298040) 438,500 -2000 -.45 444,500 451,500 437,500 33,704 14,943,480,000
HS효성첨단소재 (298050) 174,900 -1600 -.91 177,000 178,800 174,900 5,126 902,991,600
에어부산 (298690) 2,045 25 1.24 2,020 2,050 2,020 56,461 114,791,866
한일시멘트 (300720) 16,980 0 0 16,960 17,170 16,760 59,386 1,009,844,895
SK바이오사이언스 (302440) 40,250 250 .63 40,650 40,700 39,900 62,135 2,500,552,250
세아제강 (306200) 180,700 -1700 -.93 182,500 184,500 179,200 7,579 1,364,896,000
현대오토에버 (307950) 117,900 -1900 -1.59 120,500 120,600 116,900 36,084 4,249,909,350
씨티알모빌리티 (308170) 5,940 40 .68 5,940 6,090 5,730 3,637 21,596,810
우리금융지주 (316140) 17,200 40 .23 17,110 17,200 17,060 1,015,306 17,422,172,365
자이에스앤디 (317400) 3,355 0 0 3,355 3,375 3,350 4,738 15,935,911
HD현대에너지솔루션 (322000) 27,500 150 .55 27,450 27,950 26,350 202,087 5,488,841,425
카카오뱅크 (323410) 21,750 150 .69 21,650 21,850 21,500 366,622 7,957,370,025
SK바이오팜 (326030) 104,300 -600 -.57 105,100 105,300 103,400 98,651 10,278,778,000
HD현대중공업 (329180) 376,000 9000 2.45 367,000 382,500 361,000 636,260 237,736,819,000
롯데리츠 (330590) 3,550 5 .14 3,545 3,560 3,525 106,391 377,073,470
이지스밸류리츠 (334890) 4,650 10 .22 4,665 4,665 4,600 19,987 92,631,847
두산퓨얼셀 (336260) 15,240 40 .26 15,520 15,530 14,970 182,984 2,777,275,980
두산퓨얼셀1우 (33626K) 4,350 -115 -2.58 4,445 4,465 4,285 60,654 263,007,825
두산퓨얼셀2우B (33626L) 8,000 140 1.78 7,860 8,030 7,650 4,738 37,024,860
솔루스첨단소재 (336370) 7,910 -70 -.88 8,050 8,050 7,880 79,478 629,660,885
솔루스첨단소재1우 (33637K) 1,743 -7 -.4 1,746 1,769 1,715 102,381 177,448,225
솔루스첨단소재2우B (33637L) 4,415 -275 -5.86 4,770 4,770 4,380 68,556 306,138,785
NH프라임리츠 (338100) 4,565 -5 -.11 4,620 4,620 4,535 17,385 79,059,725
교촌에프앤비 (339770) 5,370 -40 -.74 5,480 5,480 5,330 72,367 389,164,155
KCC글라스 (344820) 31,600 400 1.28 31,200 31,800 31,200 21,807 687,330,400
제이알글로벌리츠 (348950) 2,670 -10 -.37 2,690 2,690 2,650 285,154 759,494,982
이지스레지던스리츠 (350520) 4,220 -15 -.35 4,240 4,240 4,215 19,321 81,716,235
하이브 (352820) 228,000 -2500 -1.08 229,500 231,500 227,000 74,368 16,991,170,750
대덕전자 (353200) 14,600 -100 -.68 14,880 14,890 14,480 147,394 2,147,490,590
대덕전자1우 (35320K) 7,660 40 .52 7,690 7,690 7,570 1,245 9,454,840
코람코라이프인프라리츠 (357120) 4,425 -10 -.23 4,435 4,455 4,415 57,873 256,346,395
미래에셋맵스리츠 (357250) 2,675 5 .19 2,690 2,695 2,670 29,872 80,215,540
마스턴프리미어리츠 (357430) 1,474 2 .14 1,475 1,475 1,472 17,828 26,275,628
SK아이이테크놀로지 (361610) 22,350 -100 -.45 22,550 22,550 22,050 94,010 2,093,769,775
티와이홀딩스 (363280) 2,085 15 .72 2,070 2,090 2,050 57,275 118,639,460
티와이홀딩스우 (36328K) 4,020 245 6.49 3,690 4,080 3,690 26,837 104,602,145
ESR켄달스퀘어리츠 (365550) 4,805 40 .84 4,765 4,810 4,725 92,119 440,375,197
한컴라이프케어 (372910) 3,105 -50 -1.58 3,155 3,180 3,105 63,265 198,694,936
LG에너지솔루션 (373220) 341,500 -7500 -2.15 349,500 350,000 339,000 167,826 57,601,082,000
DL이앤씨 (375500) 41,400 600 1.47 40,550 41,750 40,500 114,049 4,699,687,900
DL이앤씨우 (37550K) 17,240 30 .17 17,210 17,330 17,100 1,258 21,652,120
DL이앤씨2우(전환) (37550L) 26,750 50 .19 27,150 27,150 26,650 1,145 30,692,950
디앤디플랫폼리츠 (377190) 3,210 35 1.1 3,175 3,210 3,160 46,097 147,018,497
카카오페이 (377300) 30,450 -50 -.16 30,500 30,650 30,200 96,103 2,917,217,275
바이오노트 (377740) 4,580 -5 -.11 4,610 4,615 4,550 15,160 69,406,770
화승알앤에이 (378850) 3,210 -10 -.31 3,240 3,240 3,190 23,721 76,293,023
케이카 (381970) 13,850 110 .8 13,800 13,930 13,660 68,193 944,956,845
F&F (383220) 69,700 400 .58 68,800 71,000 68,700 62,275 4,365,827,000
LX홀딩스 (383800) 6,470 60 .94 6,470 6,470 6,410 51,290 330,680,435
LX홀딩스1우 (38380K) 8,000 0 0 8,000 8,000 7,980 485 3,878,070
SK리츠 (395400) 4,900 25 .51 4,860 4,900 4,850 114,799 559,775,005
미래에셋글로벌리츠 (396690) 2,730 -10 -.36 2,740 2,745 2,690 13,312 36,300,932
NH올원리츠 (400760) 3,570 5 .14 3,565 3,580 3,550 45,185 160,912,348
SK스퀘어 (402340) 83,700 -1800 -2.11 86,100 86,300 83,500 165,113 13,878,839,350
쏘카 (403550) 14,500 -40 -.28 14,540 14,790 14,500 337 4,895,540
신한서부티엔디리츠 (404990) 3,395 25 .74 3,370 3,400 3,340 32,520 109,697,119
KB발해인프라 (415640) 7,560 30 .4 7,550 7,570 7,500 18,066 136,262,620
코람코더원리츠 (417310) 5,000 5 .1 4,995 5,000 4,940 14,041 70,090,160
KB스타리츠 (432320) 3,900 15 .39 3,885 3,900 3,830 25,369 98,703,904
HD현대마린솔루션 (443060) 157,200 -5300 -3.26 162,200 163,300 154,600 129,491 20,597,403,150
유니드비티플러스 (446070) 4,585 65 1.44 4,520 4,720 4,440 157,120 715,164,211
삼성FN리츠 (448730) 4,450 10 .23 4,440 4,455 4,420 62,412 277,066,641
에코프로머티 (450080) 55,900 -900 -1.58 57,800 57,900 55,000 409,928 22,969,186,750
코오롱모빌리티그룹 (450140) 2,130 -30 -1.39 2,160 2,200 2,115 208,096 447,206,720
코오롱모빌리티그룹우 (45014K) 3,125 -35 -1.11 3,110 3,180 3,110 9,842 30,766,365
한화리츠 (451800) 3,850 -25 -.65 3,860 3,885 3,815 174,677 671,873,421
한화갤러리아 (452260) 1,136 -5 -.44 1,140 1,146 1,129 452,845 514,588,445
한화갤러리아우 (45226K) 2,335 -20 -.85 2,380 2,380 2,325 336 791,980
현대그린푸드 (453340) 15,010 -80 -.53 15,140 15,390 15,010 25,761 389,184,610
두산로보틱스 (454910) 51,100 200 .39 51,400 51,400 50,200 101,580 5,156,748,900
OCI (456040) 55,300 -900 -1.6 56,100 56,100 54,200 52,520 2,892,383,700
이수스페셜티케미컬 (457190) 45,200 -900 -1.95 46,500 46,700 44,850 169,184 7,674,625,925
동국씨엠 (460850) 6,390 60 .95 6,340 6,390 6,260 34,291 217,164,725
동국제강 (460860) 9,240 30 .33 9,100 9,290 9,100 72,099 662,803,195
조선내화 (462520) 13,370 0 0 13,580 13,580 13,370 4,480 60,111,460
시프트업 (462870) 52,800 -300 -.56 53,300 53,300 52,100 94,941 4,996,634,700
STX그린로지스 (465770) 8,880 -120 -1.33 9,000 9,040 8,800 108,919 969,231,380
SK이터닉스 (475150) 18,140 -310 -1.68 18,120 18,440 17,740 1,452,240 26,187,701,430
더본코리아 (475560) 27,800 -350 -1.24 28,150 28,200 27,800 13,137 366,943,050
씨케이솔루션 (480370) 12,190 -260 -2.09 12,540 12,770 12,190 134,569 1,677,454,520
신한글로벌액티브리츠 (481850) 1,577 -7 -.44 1,584 1,588 1,575 58,551 92,658,994
엠앤씨솔루션 (484870) 95,000 1000 1.06 94,000 95,500 91,000 41,138 3,826,626,400
HS효성 (487570) 41,400 -150 -.36 42,200 42,550 41,300 9,861 413,548,900
한화비전 (489790) 52,900 300 .57 53,000 53,700 52,000 697,961 36,844,289,500
GS피앤엘 (499790) 19,970 -30 -.15 20,000 20,550 19,880 26,518 534,645,420
엘브이엠씨홀딩스 (900140) 1,752 6 .34 1,760 1,773 1,745 279,953 491,775,207
프레스티지바이오파마 (950210) 15,280 80 .53 15,200 15,470 15,010 85,501 1,306,443,730

Leave a Comment