KOSPI 20250425

KOSPI 일별 조회 데이터 [962] (2025-04-25)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,220 0 0 6,240 6,280 6,220 36,993 230,851,855
KR모터스 (000040) 446 -2 -.45 458 458 443 200,911 90,269,730
경방 (000050) 6,900 230 3.45 6,670 6,900 6,610 18,236 124,652,620
삼양홀딩스 (000070) 62,300 300 .48 62,000 62,600 61,700 12,571 782,057,400
삼양홀딩스우 (000075) 61,300 300 .49 61,000 61,400 61,000 276 16,890,500
하이트진로 (000080) 19,260 80 .42 19,240 19,300 19,210 38,450 740,274,515
하이트진로2우B (000087) 15,300 50 .33 15,370 15,370 15,260 931 14,229,120
유한양행 (000100) 115,000 -900 -.78 116,200 117,000 114,900 264,547 30,632,552,100
유한양행우 (000105) 101,600 -200 -.2 101,800 103,400 101,600 2,598 265,292,900
CJ대한통운 (000120) 82,500 -700 -.84 83,700 83,800 82,500 55,975 4,644,130,450
하이트진로홀딩스 (000140) 8,460 30 .36 8,490 8,490 8,430 5,535 46,777,960
하이트진로홀딩스우 (000145) 10,380 60 .58 10,400 10,400 10,350 28 290,950
두산 (000150) 308,500 17000 5.83 299,000 313,500 294,000 207,207 62,920,763,750
두산우 (000155) 169,000 10100 6.36 160,200 169,300 160,200 34,877 5,731,997,900
두산2우B (000157) 167,600 11300 7.23 157,100 169,900 157,100 4,861 795,463,800
성창기업지주 (000180) 1,373 100 7.86 1,279 1,380 1,273 296,706 400,623,324
DL (000210) 32,200 400 1.26 32,050 32,500 31,850 35,694 1,150,714,650
DL우 (000215) 19,610 40 .2 19,500 19,780 19,400 648 12,681,000
유유제약 (000220) 4,670 -40 -.85 4,710 4,715 4,650 36,742 171,830,585
유유제약1우 (000225) 5,270 20 .38 5,250 5,300 5,160 4,485 23,568,550
유유제약2우B (000227) 10,400 -200 -1.89 10,700 10,700 10,300 2,747 28,420,080
일동홀딩스 (000230) 6,300 110 1.78 6,220 6,420 6,220 48,391 306,720,610
한국앤컴퍼니 (000240) 14,830 130 .88 14,770 14,930 14,680 107,252 1,589,380,495
기아 (000270) 88,200 -600 -.68 89,500 89,700 87,500 1,356,631 120,183,836,750
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,850 150 1.02 14,860 14,900 14,750 17,477 259,057,170
노루홀딩스우 (000325) 32,450 650 2.04 32,250 32,950 31,200 1,286 41,405,450
한화손해보험 (000370) 4,010 25 .63 3,965 4,025 3,950 196,853 786,535,861
삼화페인트 (000390) 5,990 -10 -.17 6,000 6,060 5,980 18,978 114,315,265
롯데손해보험 (000400) 1,712 7 .41 1,707 1,719 1,702 61,182 104,713,666
대원강업 (000430) 3,825 90 2.41 3,735 3,860 3,700 70,753 267,622,140
CR홀딩스 (000480) 5,200 40 .78 5,200 5,370 5,170 43,640 229,479,830
대동 (000490) 10,560 120 1.15 11,480 11,480 10,550 737,595 8,018,876,800
가온전선 (000500) 54,700 -1400 -2.5 55,300 56,300 53,900 123,758 6,777,358,150
삼일제약 (000520) 13,370 -240 -1.76 13,600 13,800 13,370 132,480 1,802,055,920
흥국화재 (000540) 3,420 35 1.03 3,385 3,440 3,355 119,095 405,127,720
흥국화재우 (000545) 11,830 380 3.32 11,200 12,300 10,680 237,585 2,708,046,280
CS홀딩스 (000590) 73,700 600 .82 73,300 74,200 73,000 517 37,982,700
동아쏘시오홀딩스 (000640) 98,500 300 .31 98,500 99,000 97,600 9,278 911,336,400
천일고속 (000650) 38,900 0 0 38,900 38,900 38,500 136 5,258,750
SK하이닉스 (000660) 184,400 6100 3.42 182,500 184,900 182,100 3,507,810 643,236,401,050
영풍 (000670) 37,000 250 .68 38,550 38,750 36,500 55,698 2,065,321,800
LS네트웍스 (000680) 3,475 70 2.06 3,435 3,500 3,410 683,842 2,366,321,838
유수홀딩스 (000700) 5,580 10 .18 5,570 5,590 5,540 8,154 45,386,830
현대건설 (000720) 39,350 -650 -1.63 40,500 40,500 39,350 479,374 19,009,972,200
현대건설우 (000725) 50,700 -800 -1.55 52,000 52,000 50,500 3,016 153,362,300
이화산업 (000760) 10,990 360 3.39 10,740 11,000 10,490 1,028 11,080,990
삼성화재 (000810) 360,500 -1500 -.41 362,000 365,000 360,000 38,979 14,095,655,500
삼성화재우 (000815) 278,000 500 .18 280,000 280,000 276,500 4,894 1,361,366,000
화천기공 (000850) 28,900 -100 -.34 29,550 29,550 28,700 1,766 50,970,200
강남제비스코 (000860) 23,850 0 0 0 0 0 0 0
한화 (000880) 48,800 2200 4.72 46,850 49,000 46,300 527,981 25,465,795,450
한화우 (000885) 40,650 400 .99 40,250 40,650 40,250 511 20,746,600
한화3우B (00088K) 20,350 480 2.42 19,980 20,650 19,920 82,379 1,681,092,330
보해양조 (000890) 482 0 0 484 486 478 297,928 143,083,592
유니온 (000910) 5,270 0 0 5,310 5,420 5,240 696,350 3,707,811,305
전방 (000950) 24,550 250 1.03 24,300 25,300 24,300 997 24,554,900
한국주철관 (000970) 7,330 90 1.24 7,270 7,980 7,240 4,655,833 35,606,872,040
DB하이텍 (000990) 42,000 1150 2.82 41,400 42,100 40,900 116,051 4,808,619,850
페이퍼코리아 (001020) 783 5 .64 770 820 770 27,518 21,699,000
CJ (001040) 125,200 4000 3.3 121,300 126,500 119,500 125,567 15,476,592,250
CJ우 (001045) 69,800 1700 2.5 68,300 69,800 68,200 4,295 297,219,850
CJ4우(전환) (00104K) 99,500 0 0 99,700 101,600 97,500 16,057 1,604,479,650
JW중외제약 (001060) 22,100 -100 -.45 22,250 22,250 21,900 21,540 474,240,225
JW중외제약우 (001065) 28,000 0 0 28,000 28,000 27,950 67 1,875,400
JW중외제약2우B (001067) 60,400 -100 -.17 60,400 60,400 60,400 10 604,000
대한방직 (001070) 5,200 0 0 5,250 5,250 5,150 5,545 28,725,445
만호제강 (001080) 26,500 -300 -1.12 26,800 27,100 25,950 725 19,229,050
LX인터내셔널 (001120) 26,200 350 1.35 25,850 26,300 25,850 104,696 2,735,661,900
대한제분 (001130) 131,700 1200 .92 130,600 131,700 130,600 329 43,152,800
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,625 10 .38 2,625 2,635 2,610 221,428 580,627,120
금호전기 (001210) 1,204 2 .17 1,202 1,245 1,155 366,292 439,058,245
동국홀딩스 (001230) 7,180 130 1.84 7,050 7,210 7,050 88,876 636,658,145
GS글로벌 (001250) 2,625 10 .38 2,640 2,660 2,595 530,379 1,392,677,890
남광토건 (001260) 8,240 -50 -.6 8,300 8,400 8,190 16,620 137,302,460
부국증권 (001270) 27,300 -100 -.36 27,400 27,600 27,250 718 19,697,750
부국증권우 (001275) 21,550 200 .94 21,600 21,600 21,400 383 8,236,350
상상인증권 (001290) 446 -5 -1.11 452 457 446 49,940 22,451,648
PKC (001340) 7,310 1110 17.9 6,300 7,480 6,260 1,749,446 12,389,544,300
삼성제약 (001360) 1,529 8 .53 1,521 1,532 1,512 85,253 129,707,116
SG글로벌 (001380) 1,964 -23 -1.16 1,987 1,994 1,961 489,110 966,174,667
KG케미칼 (001390) 4,020 55 1.39 3,965 4,025 3,930 176,887 707,412,485
태원물산 (001420) 3,795 45 1.2 3,745 3,820 3,700 4,598 17,253,810
세아베스틸지주 (001430) 17,640 180 1.03 17,400 17,670 17,400 34,635 610,365,770
대한전선 (001440) 11,770 100 .86 11,780 11,830 11,730 553,813 6,527,267,585
현대해상 (001450) 20,800 -100 -.48 21,000 21,150 20,750 324,407 6,779,624,725
BYC (001460) 27,600 400 1.47 27,050 27,800 27,050 1,994 54,510,700
BYC우 (001465) 13,710 330 2.47 13,310 13,760 13,120 3,181 42,900,880
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,000 180 3.09 5,950 6,050 5,910 347,545 2,078,083,105
SK증권 (001510) 472 1 .21 468 474 468 427,970 201,705,867
SK증권우 (001515) 1,800 26 1.47 1,796 1,819 1,795 29,073 52,419,744
동양 (001520) 600 15 2.56 586 605 585 234,749 139,951,620
동양우 (001525) 4,130 195 4.96 3,965 4,130 3,935 7,259 29,193,405
동양2우B (001527) 8,120 240 3.05 7,900 8,120 7,900 4,206 34,033,660
DI동일 (001530) 43,850 100 .23 44,300 45,500 43,600 45,940 2,040,321,400
조비 (001550) 12,060 140 1.17 12,060 12,070 11,810 18,110 216,167,950
제일연마 (001560) 8,970 140 1.59 8,890 8,970 8,750 14,331 127,026,940
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 546 7 1.3 539 550 532 406,598 221,774,760
종근당홀딩스 (001630) 45,650 -200 -.44 45,800 46,200 45,650 3,410 156,596,875
대상 (001680) 23,950 550 2.35 23,600 24,500 23,500 177,275 4,269,071,950
대상우 (001685) 17,050 40 .24 17,100 17,190 16,990 12,227 208,568,805
신영증권 (001720) 80,000 700 .88 79,300 80,100 79,250 6,074 483,281,750
SK네트웍스 (001740) 4,265 15 .35 4,270 4,295 4,255 205,394 878,493,680
한양증권 (001750) 13,210 0 0 13,170 13,300 13,150 32,029 424,104,310
한양증권우 (001755) 13,630 100 .74 13,530 13,780 13,470 4,361 59,326,120
SHD (001770) 16,000 90 .57 16,010 16,010 15,880 1,193 19,007,930
알루코 (001780) 2,165 10 .46 2,155 2,180 2,155 199,684 432,552,673
대한제당 (001790) 3,865 15 .39 3,940 4,290 3,710 30,926,408 124,493,202,987
대한제당우 (001795) 4,825 505 11.69 4,735 5,500 4,010 9,615,679 46,438,490,420
오리온홀딩스 (001800) 17,200 0 0 17,120 17,280 16,900 122,337 2,090,130,280
삼화콘덴서 (001820) 25,600 500 1.99 25,400 25,700 25,300 26,659 680,619,950
KISCO홀딩스 (001940) 20,600 50 .24 20,550 20,900 20,550 10,378 214,817,400
코오롱 (002020) 23,750 -300 -1.25 23,900 24,050 23,450 58,258 1,381,531,400
코오롱우 (002025) 15,020 170 1.14 14,850 15,050 14,520 3,776 55,601,030
아세아 (002030) 262,000 -2000 -.76 264,000 264,500 259,000 1,432 373,633,000
비비안 (002070) 969 0 0 969 994 930 298,947 282,629,172
경농 (002100) 9,200 -10 -.11 9,290 9,290 9,170 20,417 188,086,195
고려산업 (002140) 2,900 -40 -1.36 2,940 2,945 2,900 177,093 515,916,691
도화엔지니어링 (002150) 6,570 10 .15 6,630 6,630 6,550 10,054 66,005,325
삼양통상 (002170) 47,600 300 .63 47,250 48,200 47,250 4,342 206,765,100
한국수출포장 (002200) 2,790 -5 -.18 2,800 2,800 2,760 27,321 75,908,188
동성제약 (002210) 3,500 -485 -12.17 4,180 4,180 3,345 1,742,388 6,166,337,002
한일철강 (002220) 1,973 7 .36 1,965 1,977 1,947 15,620 30,615,083
고려제강 (002240) 17,210 -20 -.12 17,180 17,340 17,140 8,100 139,386,080
아세아제지 (002310) 6,930 -10 -.14 6,940 6,990 6,910 176,697 1,226,462,770
한진 (002320) 19,030 360 1.93 18,670 19,050 18,670 13,736 260,557,570
넥센타이어 (002350) 5,350 50 .94 5,300 5,390 5,270 83,883 445,992,450
넥센타이어1우B (002355) 2,655 5 .19 2,665 2,670 2,625 6,405 16,961,710
SH에너지화학 (002360) 458 3 .66 462 464 455 146,893 67,385,742
KCC (002380) 249,000 2500 1.01 247,500 252,000 246,500 17,251 4,305,672,500
한독 (002390) 11,940 -20 -.17 12,120 12,250 11,860 16,657 199,257,680
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,140 10 .19 5,070 5,300 5,030 8,079 41,492,650
삼익악기 (002450) 1,249 0 0 1,249 1,255 1,234 230,036 285,341,596
HS화성 (002460) 10,040 140 1.41 9,900 10,050 9,900 9,954 99,616,070
조흥 (002600) 161,700 600 .37 163,100 163,100 159,200 12 1,919,400
제일파마홀딩스 (002620) 7,990 -10 -.13 8,190 8,190 7,910 7,788 62,565,370
오리엔트바이오 (002630) 1,502 -4 -.27 1,507 1,522 1,456 3,423,748 5,086,115,194
동일제강 (002690) 1,364 2 .15 1,351 1,370 1,350 12,146 16,594,826
신일전자 (002700) 1,515 -2 -.13 1,518 1,544 1,510 216,349 329,027,040
TCC스틸 (002710) 21,050 150 .72 21,300 21,450 20,850 74,187 1,569,466,725
국제약품 (002720) 4,720 -10 -.21 4,730 4,750 4,690 71,394 336,585,540
보락 (002760) 1,116 10 .9 1,106 1,125 1,094 312,048 348,699,214
진흥기업 (002780) 726 3 .41 724 745 721 670,718 489,171,665
진흥기업우B (002785) 3,190 -50 -1.54 3,240 3,310 3,190 99 324,690
진흥기업2우B (002787) 9,310 -160 -1.69 9,310 9,600 9,310 1,152 10,752,950
아모레퍼시픽홀딩스 (002790) 21,850 150 .69 21,700 21,950 21,600 101,521 2,215,301,100
아모레퍼시픽홀딩스우 (002795) 9,180 130 1.44 9,050 9,190 9,010 5,108 46,609,650
아모레퍼시픽홀딩스3우C (00279K) 17,780 90 .51 17,650 17,780 17,650 3,059 54,256,550
삼영무역 (002810) 13,530 20 .15 13,520 13,580 13,450 11,253 151,961,390
SUN&L (002820) 2,960 0 0 2,960 3,075 2,930 22,761 68,347,535
미원상사 (002840) 189,900 500 .26 189,500 191,200 188,700 1,285 243,535,150
신풍 (002870) 1,167 15 1.3 1,152 1,175 1,152 129,080 150,275,840
대유에이텍 (002880) 961 11 1.16 964 979 950 42,326 40,744,001
TYM (002900) 4,550 35 .78 4,710 4,815 4,500 257,483 1,185,850,715
유성기업 (002920) 1,943 13 .67 1,950 1,950 1,921 16,275 31,435,349
한국쉘석유 (002960) 347,500 3000 .87 346,000 349,000 344,500 2,005 696,042,000
금호건설 (002990) 2,955 35 1.2 2,925 3,040 2,925 123,258 368,838,927
금호건설우 (002995) 11,500 80 .7 11,420 11,580 11,420 728 8,379,320
부광약품 (003000) 3,990 0 0 3,990 4,025 3,980 33,435 133,864,585
혜인 (003010) 5,050 10 .2 5,040 5,090 5,000 62,105 312,665,225
세아제강지주 (003030) 231,500 1000 .43 230,500 237,500 225,500 9,722 2,231,856,750
에이프로젠바이오로직스 (003060) 720 11 1.55 709 727 709 193,796 139,338,334
코오롱글로벌 (003070) 8,660 70 .81 8,660 8,700 8,590 20,344 175,928,800
코오롱글로벌우 (003075) 15,100 20 .13 15,120 15,120 15,000 1,851 27,863,050
SB성보 (003080) 2,525 -20 -.79 2,530 2,555 2,505 46,410 116,814,660
대웅 (003090) 19,790 -170 -.85 20,650 20,650 19,790 29,221 582,025,760
일성아이에스 (003120) 15,850 20 .13 15,970 15,970 15,770 1,793 28,391,240
디아이 (003160) 14,800 520 3.64 14,620 15,000 14,590 397,633 5,867,640,560
일신방직 (003200) 8,580 -20 -.23 8,610 8,630 8,530 7,696 66,029,680
대원제약 (003220) 13,760 -40 -.29 13,800 13,850 13,700 16,339 225,040,390
삼양식품 (003230) 939,000 10000 1.08 939,000 944,000 924,000 33,816 31,551,790,000
태광산업 (003240) 730,000 7000 .97 720,000 747,000 720,000 966 709,906,500
흥아해운 (003280) 1,604 14 .88 1,600 1,606 1,588 558,070 891,456,538
한일홀딩스 (003300) 14,570 350 2.46 14,230 14,870 14,230 17,881 261,827,760
한국화장품제조 (003350) 51,200 800 1.59 50,500 51,500 49,350 45,285 2,278,478,300
유화증권 (003460) 2,370 15 .64 2,355 2,375 2,350 2,202 5,206,805
유화증권우 (003465) 2,385 5 .21 2,395 2,395 2,380 133 317,155
유안타증권 (003470) 2,835 35 1.25 2,815 2,840 2,795 272,094 768,217,303
유안타증권우 (003475) 2,960 15 .51 2,945 2,970 2,945 35,117 103,746,775
한진중공업홀딩스 (003480) 4,520 285 6.73 4,210 4,570 4,210 166,215 731,678,292
대한항공 (003490) 20,800 50 .24 20,900 20,900 20,650 676,689 14,060,932,075
대한항공우 (003495) 22,000 100 .46 21,900 22,700 21,600 17,246 382,986,600
영진약품 (003520) 2,030 5 .25 2,025 2,040 2,025 78,184 158,703,169
한화투자증권 (003530) 3,355 45 1.36 3,340 3,375 3,330 378,202 1,269,686,383
한화투자증권우 (003535) 5,930 110 1.89 5,850 5,930 5,840 16,315 95,420,560
대신증권 (003540) 17,330 -60 -.35 17,400 17,490 17,210 39,738 688,689,055
대신증권우 (003545) 16,250 50 .31 16,160 16,300 16,160 52,061 845,066,435
대신증권2우B (003547) 15,710 100 .64 15,600 15,730 15,600 28,443 446,174,545
LG (003550) 65,100 100 .15 65,200 65,900 64,900 133,229 8,704,916,950
LG우 (003555) 54,700 100 .18 54,600 54,900 54,600 3,748 205,188,100
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 33,850 -50 -.15 33,550 34,000 33,050 69,814 2,330,472,175
HLB글로벌 (003580) 3,055 35 1.16 3,000 3,055 2,975 50,238 151,896,608
방림 (003610) 3,890 0 0 3,890 3,940 3,875 25,247 98,280,578
KG모빌리티 (003620) 3,260 0 0 0 0 0 0 0
미창석유 (003650) 104,000 4100 4.1 103,000 108,000 98,600 1,365 141,789,750
포스코퓨처엠 (003670) 128,800 -1400 -1.08 130,800 131,300 126,900 307,021 39,469,158,250
한성기업 (003680) 5,080 30 .59 5,050 5,080 5,010 7,334 36,911,980
코리안리 (003690) 7,950 -40 -.5 7,990 8,030 7,950 187,798 1,500,252,005
삼영 (003720) 4,080 -140 -3.32 4,210 4,320 3,970 103,169 429,038,797
진양산업 (003780) 5,810 40 .69 5,780 5,850 5,700 282,781 1,634,594,940
대한화섬 (003830) 110,500 400 .36 111,100 111,100 108,600 229 25,112,400
보령 (003850) 8,520 -60 -.7 8,580 8,580 8,490 73,459 626,157,835
남양유업 (003920) 72,600 -900 -1.22 73,400 74,500 72,400 8,259 601,083,400
남양유업우 (003925) 40,250 850 2.16 40,000 40,300 39,250 5,906 236,316,800
사조대림 (003960) 38,500 250 .65 38,600 38,750 38,150 6,269 239,794,100
롯데정밀화학 (004000) 34,200 400 1.18 34,100 34,600 33,900 35,415 1,211,910,025
현대제철 (004020) 24,050 -200 -.82 24,500 24,600 23,900 507,164 12,245,683,750
SG세계물산 (004060) 332 -4 -1.19 338 338 328 935,956 310,333,802
신흥 (004080) 14,600 90 .62 14,820 14,820 14,520 668 9,763,590
한국석유 (004090) 12,610 280 2.27 12,330 12,610 12,220 73,607 917,881,885
태양금속 (004100) 3,815 400 11.71 3,560 3,930 3,440 9,739,913 36,554,618,018
태양금속우 (004105) 5,800 720 14.17 5,310 6,050 5,010 1,984,183 11,125,374,855
동방 (004140) 2,520 25 1 2,500 2,520 2,475 487,857 1,218,845,491
한솔홀딩스 (004150) 2,465 10 .41 2,460 2,480 2,435 54,132 133,188,755
신세계 (004170) 153,000 -1000 -.65 154,000 154,900 151,400 11,840 1,812,740,900
NPC (004250) 4,175 10 .24 4,200 4,200 4,150 13,740 57,280,635
NPC우 (004255) 2,375 15 .64 2,340 2,390 2,340 6,359 15,069,515
남성 (004270) 1,125 10 .9 1,115 1,138 1,110 68,613 77,191,194
현대약품 (004310) 3,435 10 .29 3,480 3,480 3,395 30,305 103,628,316
세방 (004360) 11,500 70 .61 11,580 11,580 11,430 7,219 82,866,750
세방우 (004365) 7,660 130 1.73 7,530 7,800 7,450 35,636 272,313,440
농심 (004370) 394,500 500 .13 396,000 399,000 392,000 16,616 6,548,335,000
삼익THK (004380) 10,130 0 0 10,200 10,290 10,120 25,787 262,522,070
서울식품 (004410) 160 2 1.27 158 162 158 3,015,441 479,896,532
서울식품우 (004415) 1,237 -18 -1.43 1,236 1,247 1,206 41,445 51,084,259
송원산업 (004430) 11,760 110 .94 11,710 11,790 11,650 19,938 233,636,055
삼일씨엔에스 (004440) 4,255 -15 -.35 4,270 4,310 4,200 16,603 70,167,511
삼화왕관 (004450) 37,000 -2000 -5.13 39,000 39,500 36,550 5,236 200,228,475
세방전지 (004490) 70,000 900 1.3 69,500 70,200 69,300 19,896 1,389,270,100
깨끗한나라 (004540) 2,530 75 3.05 2,470 2,530 2,455 195,666 486,957,220
깨끗한나라우 (004545) 13,980 370 2.72 14,150 14,150 13,710 1,070 14,814,600
현대비앤지스틸 (004560) 12,730 80 .63 12,710 12,850 12,640 30,685 389,656,010
삼천리 (004690) 91,000 900 1 90,100 91,700 90,000 12,188 1,110,874,800
조광피혁 (004700) 51,600 -200 -.39 51,800 51,800 51,300 1,264 65,171,200
한솔테크닉스 (004710) 4,640 415 9.82 4,215 4,850 4,180 1,704,895 7,856,181,288
팜젠사이언스 (004720) 4,045 0 0 4,070 4,100 4,045 31,344 127,638,387
써니전자 (004770) 1,900 -115 -5.71 2,020 2,035 1,900 3,330,118 6,476,173,366
효성 (004800) 51,700 900 1.77 51,100 52,000 50,700 14,374 741,492,200
덕성 (004830) 6,650 50 .76 6,660 6,670 6,570 241,125 1,597,100,920
덕성우 (004835) 9,760 760 8.44 9,200 9,860 9,100 48,661 464,335,270
DRB동일 (004840) 4,370 -30 -.68 4,500 4,500 4,370 11,674 51,579,535
티웨이홀딩스 (004870) 633 4 .64 631 636 624 309,063 195,117,782
동일산업 (004890) 42,350 150 .36 42,100 42,350 42,050 990 41,786,400
조광페인트 (004910) 6,120 390 6.81 5,790 6,260 5,790 135,483 818,977,625
씨아이테크 (004920) 1,627 -58 -3.44 1,669 1,684 1,566 527,718 857,148,593
한신공영 (004960) 7,230 10 .14 7,220 7,280 7,150 13,625 98,088,835
신라교역 (004970) 9,090 10 .11 9,080 9,140 9,050 12,055 109,646,530
성신양회 (004980) 9,540 -500 -4.98 9,940 10,000 9,480 731,660 7,080,358,045
성신양회우 (004985) 15,000 -210 -1.38 14,800 15,200 14,760 57,305 856,100,580
롯데지주 (004990) 22,450 150 .67 22,450 22,600 21,900 81,849 1,836,742,600
롯데지주우 (00499K) 26,200 350 1.35 26,200 26,600 25,300 307 7,883,050
휴스틸 (005010) 4,890 -260 -5.05 5,240 5,300 4,880 1,502,817 7,554,788,680
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 40,750 200 .49 41,350 41,750 40,200 176,860 7,242,174,425
SGC에너지 (005090) 23,000 250 1.1 23,000 23,000 22,700 11,401 260,877,200
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 94,300 0 0 94,600 95,000 93,800 21,457 2,021,227,900
녹십자홀딩스 (005250) 13,740 190 1.4 13,560 13,750 13,560 41,607 569,632,040
녹십자홀딩스2우 (005257) 20,850 -150 -.71 21,200 21,200 20,600 206 4,257,300
롯데칠성 (005300) 109,700 1100 1.01 108,600 110,600 108,600 10,679 1,173,123,350
롯데칠성우 (005305) 64,100 200 .31 64,200 64,900 63,700 1,688 108,598,000
온타이드 (005320) 444 13 3.02 431 468 422 642,704 283,735,804
모나미 (005360) 2,070 20 .98 2,085 2,085 2,030 22,380 46,077,900
현대차 (005380) 188,800 -100 -.05 191,000 191,000 188,600 528,739 100,127,014,000
현대차우 (005385) 147,200 1600 1.1 146,800 147,400 146,300 54,500 8,010,675,550
현대차2우B (005387) 148,300 1000 .68 148,400 148,800 147,600 82,010 12,143,946,700
현대차3우B (005389) 146,800 900 .62 146,500 147,300 146,100 7,544 1,107,911,550
신성통상 (005390) 2,335 180 8.35 2,155 2,460 2,155 2,808,662 6,533,698,437
코스모화학 (005420) 15,960 310 1.98 15,790 16,530 15,640 167,079 2,676,045,960
한국공항 (005430) 47,300 750 1.61 46,700 47,500 46,700 3,546 167,590,550
현대지에프홀딩스 (005440) 5,410 130 2.46 5,350 5,480 5,290 160,371 869,416,840
POSCO홀딩스 (005490) 260,000 3000 1.17 260,000 262,500 257,250 195,750 50,958,017,000
삼진제약 (005500) 17,810 50 .28 17,710 17,870 17,700 8,332 148,213,830
SPC삼립 (005610) 62,300 -1700 -2.66 65,000 65,100 61,800 27,231 1,703,407,900
삼영전자 (005680) 10,440 100 .97 10,440 10,530 10,340 24,810 260,184,190
파미셀 (005690) 10,080 30 .3 10,060 10,320 9,800 616,185 6,181,515,105
넥센 (005720) 4,690 65 1.41 4,630 4,725 4,630 17,983 84,360,740
넥센우 (005725) 3,335 25 .76 3,335 3,345 3,335 3,368 11,238,100
크라운해태홀딩스 (005740) 5,950 150 2.59 5,810 6,670 5,800 1,220,540 7,552,305,875
크라운해태홀딩스우 (005745) 9,690 890 10.11 9,050 9,690 9,000 22,205 210,172,080
대림바스 (005750) 4,025 0 0 4,120 4,120 4,015 17,330 70,378,835
신영와코루 (005800) 10,440 120 1.16 10,320 10,440 10,240 4,227 43,825,660
풍산홀딩스 (005810) 28,400 1100 4.03 27,600 28,650 27,600 51,907 1,464,875,050
원림 (005820) 14,040 -180 -1.27 14,220 14,410 13,800 1,413 19,955,670
DB손해보험 (005830) 87,400 -400 -.46 87,600 89,000 87,100 158,783 13,936,237,980
에스엘 (005850) 33,800 -500 -1.46 34,950 34,950 33,300 177,043 5,993,551,000
휴니드 (005870) 8,100 -10 -.12 8,120 8,190 8,030 173,021 1,402,538,065
대한해운 (005880) 1,558 15 .97 1,549 1,560 1,543 1,293,177 2,008,824,731
삼성전자 (005930) 55,700 0 0 56,400 56,400 55,600 12,183,303 681,776,346,900
삼성전자우 (005935) 46,250 100 .22 46,500 46,700 46,250 596,790 27,708,174,925
NH투자증권 (005940) 14,260 30 .21 14,250 14,310 14,160 454,534 6,472,999,930
NH투자증권우 (005945) 13,270 70 .53 13,200 13,310 13,200 54,086 717,561,605
이수화학 (005950) 5,800 110 1.93 5,850 5,890 5,740 32,786 190,329,290
동부건설 (005960) 4,085 30 .74 4,055 4,100 4,030 19,930 81,022,822
동부건설우 (005965) 19,150 -100 -.52 19,000 19,210 19,000 386 7,356,700
동원산업 (006040) 41,150 -50 -.12 41,750 41,750 40,050 79,295 3,227,941,775
화승인더 (006060) 4,700 30 .64 4,670 4,730 4,670 91,305 429,808,354
사조오양 (006090) 8,400 0 0 8,480 8,480 8,390 6,814 57,355,610
삼아알미늄 (006110) 25,300 400 1.61 25,000 25,550 24,850 21,993 554,113,000
SK디스커버리 (006120) 42,250 850 2.05 40,800 42,300 40,800 49,699 2,085,427,775
SK디스커버리우 (006125) 35,050 500 1.45 34,800 35,200 33,450 7,070 246,708,800
한국전자홀딩스 (006200) 709 13 1.87 696 712 694 75,645 53,282,280
제주은행 (006220) 11,500 -790 -6.43 12,160 12,180 11,450 682,770 8,027,479,015
LS (006260) 126,700 4400 3.6 123,900 126,900 123,300 236,057 29,731,552,650
녹십자 (006280) 121,700 300 .25 122,000 122,500 120,900 18,674 2,277,090,750
대원전선 (006340) 2,850 35 1.24 2,815 2,915 2,815 2,455,544 7,057,937,375
대원전선우 (006345) 3,870 -25 -.64 3,900 3,980 3,815 104,248 404,787,438
GS건설 (006360) 17,240 120 .7 17,200 17,360 17,110 265,327 4,579,431,260
대구백화점 (006370) 7,960 -30 -.38 7,990 8,470 7,950 16,722 133,994,235
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,610 360 2.36 15,250 15,630 15,250 19,110 295,685,345
삼성SDI (006400) 185,100 400 .22 186,700 189,400 184,000 328,738 61,080,123,350
삼성SDI우 (006405) 110,000 2200 2.04 107,800 111,200 107,700 5,775 634,056,600
인스코비 (006490) 1,537 -8 -.52 1,547 1,605 1,535 555,879 870,156,475
대림통상 (006570) 2,490 0 0 2,490 2,530 2,470 2,226 5,537,560
대한유화 (006650) 88,800 600 .68 89,400 90,700 88,400 13,330 1,193,637,000
삼성공조 (006660) 15,010 260 1.76 14,950 15,350 14,870 289,716 4,359,324,570
영풍제지 (006740) 957 4 .42 950 958 940 101,400 96,396,956
미래에셋증권 (006800) 10,400 120 1.17 10,390 10,500 10,240 974,566 10,165,862,585
미래에셋증권우 (006805) 4,980 95 1.94 4,885 5,000 4,885 57,664 286,322,938
미래에셋증권2우B (00680K) 4,540 105 2.37 4,450 4,570 4,440 651,123 2,946,083,613
AK홀딩스 (006840) 10,730 470 4.58 10,420 12,850 10,340 246,756 2,843,328,630
신송홀딩스 (006880) 7,270 -40 -.55 7,270 7,340 7,240 107,254 780,223,105
태경케미컬 (006890) 11,810 20 .17 11,800 11,890 11,800 18,403 217,811,420
우성 (006980) 16,470 320 1.98 16,070 16,470 16,070 1,051 17,066,880
GS리테일 (007070) 14,480 180 1.26 14,330 14,530 14,310 131,317 1,901,155,925
일신석재 (007110) 2,245 50 2.28 2,195 2,325 2,170 6,527,894 14,657,873,287
미래아이앤지 (007120) 1,078 7 .65 1,071 1,094 1,071 33,625 36,348,373
사조산업 (007160) 38,000 400 1.06 37,900 38,600 37,500 14,689 558,315,300
벽산 (007210) 2,525 40 1.61 2,475 2,545 2,475 237,071 597,440,572
한국특강 (007280) 1,905 4 .21 1,903 1,920 1,863 34,835 66,241,893
오뚜기 (007310) 401,500 2500 .63 401,000 402,000 399,500 1,633 654,778,750
DN오토모티브 (007340) 22,850 -950 -3.99 24,000 24,150 22,850 189,842 4,418,025,650
에이프로젠 (007460) 740 3 .41 744 750 736 1,086,130 806,742,622
샘표 (007540) 42,000 100 .24 41,950 42,750 41,950 2,535 106,913,900
일양약품 (007570) 12,560 20 .16 12,500 12,800 12,410 119,943 1,504,610,505
일양약품우 (007575) 12,400 200 1.64 13,050 13,050 12,250 1,280 16,048,920
동방아그로 (007590) 6,120 0 0 6,120 6,160 6,100 1,866 11,431,010
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 33,950 550 1.65 34,050 34,300 33,450 491,622 16,657,489,000
국도화학 (007690) 31,800 -200 -.63 32,000 33,300 31,600 9,104 291,587,700
F&F홀딩스 (007700) 12,140 80 .66 12,160 12,200 12,010 8,087 97,720,190
코리아써키트 (007810) 10,320 250 2.48 10,260 10,370 10,200 49,227 506,818,885
코리아써우 (007815) 5,990 20 .34 5,970 6,080 5,840 1,160 7,016,850
코리아써키트2우B (00781K) 5,450 50 .93 5,410 5,450 5,400 336 1,818,180
서연 (007860) 7,590 -30 -.39 7,630 7,630 7,500 93,917 709,216,700
TP (007980) 1,389 25 1.83 1,365 1,390 1,365 169,936 234,125,191
사조동아원 (008040) 1,071 -21 -1.92 1,091 1,097 1,067 708,557 761,946,257
대덕 (008060) 8,040 100 1.26 7,980 8,100 7,970 176,916 1,422,384,130
대덕1우 (00806K) 8,080 -90 -1.1 8,170 8,200 8,010 3,438 27,836,670
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,920 130 2.25 5,920 5,940 5,800 31,860 187,010,960
NI스틸 (008260) 3,415 45 1.34 3,390 3,420 3,355 52,217 176,971,665
남선알미늄 (008350) 1,440 -14 -.96 1,471 1,471 1,433 750,192 1,085,003,024
남선알미우 (008355) 15,070 -430 -2.77 15,250 15,490 15,070 1,084 16,451,140
문배철강 (008420) 2,455 -5 -.2 2,460 2,500 2,435 62,149 152,583,945
서흥 (008490) 14,050 0 0 14,100 14,150 13,910 14,099 197,443,775
일정실업 (008500) 11,160 190 1.73 11,020 11,740 10,560 2,966 32,776,100
윌비스 (008600) 732 11 1.53 754 756 721 1,238,617 912,164,083
아남전자 (008700) 1,450 41 2.91 1,415 1,510 1,415 1,466,478 2,145,257,553
율촌화학 (008730) 29,000 400 1.4 28,450 29,350 28,400 77,695 2,239,014,400
호텔신라 (008770) 39,100 150 .39 39,100 39,250 38,650 74,588 2,911,517,275
호텔신라우 (008775) 31,700 50 .16 31,800 32,150 31,200 14,312 452,870,900
금비 (008870) 55,500 -500 -.89 55,500 56,400 54,700 2,426 135,296,550
한미사이언스 (008930) 28,350 100 .35 28,200 28,650 28,200 62,686 1,783,738,350
동양철관 (008970) 1,460 -146 -9.09 1,629 1,670 1,459 35,040,228 53,658,914,501
KCTC (009070) 3,915 50 1.29 3,885 3,920 3,860 112,214 437,512,779
경인전자 (009140) 19,520 120 .62 19,450 19,550 19,250 1,751 33,944,520
삼성전기 (009150) 123,000 1000 .82 123,100 123,400 121,700 168,263 20,662,572,350
삼성전기우 (009155) 56,500 900 1.62 55,900 56,600 55,700 7,369 414,066,250
SIMPAC (009160) 4,010 30 .75 4,000 4,035 3,980 115,779 465,696,423
한솔로지스틱스 (009180) 2,170 5 .23 2,155 2,175 2,155 59,685 129,182,055
대양금속 (009190) 1,920 244 14.56 1,674 1,940 1,674 2,023,939 3,783,461,600
무림페이퍼 (009200) 2,175 15 .69 2,165 2,205 2,165 237,041 517,827,466
한샘 (009240) 41,850 950 2.32 41,200 42,300 40,900 29,792 1,245,542,500
신원 (009270) 1,708 14 .83 1,671 1,761 1,671 1,774,614 3,050,563,396
광동제약 (009290) 5,510 20 .36 5,530 5,550 5,480 16,764 92,496,500
참엔지니어링 (009310) 283 0 0 0 0 0 0 0
아진전자부품 (009320) 1,006 -1 -.1 1,007 1,009 1,005 25,124 25,289,129
태영건설 (009410) 2,465 20 .82 2,445 2,480 2,445 102,791 253,063,646
태영건설우 (009415) 4,795 95 2.02 4,795 4,850 4,795 9,990 48,053,590
한올바이오파마 (009420) 27,800 -50 -.18 27,900 28,550 27,800 152,392 4,272,644,900
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 71,900 -900 -1.24 73,100 73,100 71,400 20,625 1,486,329,350
한창제지 (009460) 782 -2 -.26 798 798 765 186,642 144,726,265
삼화전기 (009470) 28,750 1150 4.17 28,000 29,100 28,000 51,570 1,477,691,050
HD한국조선해양 (009540) 265,500 16000 6.41 258,500 265,500 255,000 594,024 155,473,590,500
무림P&P (009580) 3,020 25 .83 3,005 3,040 3,000 108,544 327,915,814
모토닉 (009680) 9,500 20 .21 9,540 9,540 9,410 15,756 149,150,140
삼정펄프 (009770) 26,200 100 .38 26,250 26,300 26,000 968 25,304,450
플레이그램 (009810) 307 1 .33 306 308 305 71,660 21,952,599
한화솔루션 (009830) 29,800 2700 9.96 28,500 30,850 28,200 10,812,131 321,521,088,075
한화솔루션우 (009835) 26,450 3200 13.76 23,750 28,750 23,550 519,772 13,831,214,500
명신산업 (009900) 8,120 80 1 8,090 8,130 8,000 106,362 859,408,610
영원무역홀딩스 (009970) 94,400 1800 1.94 92,800 94,700 92,700 5,872 552,296,900
한국내화 (010040) 2,345 0 0 2,335 2,355 2,325 33,473 78,161,750
OCI홀딩스 (010060) 68,100 -3400 -4.76 70,500 71,400 68,100 309,928 21,409,578,300
한국무브넥스 (010100) 4,140 90 2.22 4,065 4,155 4,040 197,358 809,423,100
LS ELECTRIC (010120) 192,300 12900 7.19 183,600 195,500 183,600 456,154 87,145,809,250
고려아연 (010130) 714,000 -7000 -.97 721,000 734,000 712,000 10,879 7,817,891,500
삼성중공업 (010140) 14,720 130 .89 14,500 14,900 14,270 14,117,412 205,466,031,275
우진아이엔에스 (010400) 2,715 -55 -1.99 2,770 2,805 2,675 3,264 8,964,500
한솔PNS (010420) 1,891 0 0 1,890 1,893 1,890 40,858 77,287,366
에스엠벡셀 (010580) 1,178 1 .08 1,177 1,180 1,168 23,249 27,284,604
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 163,500 5000 3.15 158,600 164,700 158,500 743,766 120,395,232,500
진양폴리 (010640) 4,205 -15 -.36 4,225 4,255 4,200 85,375 360,008,370
화천기계 (010660) 4,055 -5 -.12 4,060 4,150 4,045 212,320 870,116,291
화신 (010690) 8,030 30 .38 8,140 8,160 7,910 109,382 880,117,610
평화홀딩스 (010770) 6,970 -1150 -14.16 7,930 7,980 6,940 1,895,589 13,881,183,470
아이에스동서 (010780) 18,370 640 3.61 17,830 18,460 17,690 71,872 1,301,582,430
퍼스텍 (010820) 3,635 40 1.11 3,595 3,660 3,585 407,462 1,480,099,239
S-Oil (010950) 52,400 200 .38 52,600 52,900 52,100 149,758 7,854,255,800
S-Oil우 (010955) 35,900 900 2.57 35,050 36,150 35,000 8,264 294,612,950
삼호개발 (010960) 3,630 -130 -3.46 3,700 3,830 3,535 591,396 2,157,013,961
진원생명과학 (011000) 2,280 -80 -3.39 2,430 2,450 2,280 475,746 1,111,701,013
LG이노텍 (011070) 141,900 2500 1.79 140,300 142,200 140,300 121,197 17,139,050,500
에넥스 (011090) 820 -4 -.49 850 850 807 393,160 320,934,494
CJ씨푸드 (011150) 3,200 25 .79 3,185 3,230 3,180 283,014 906,425,122
CJ씨푸드1우 (011155) 18,800 130 .7 18,690 19,200 18,670 1,288 24,385,780
롯데케미칼 (011170) 63,700 900 1.43 63,300 64,800 62,900 92,889 5,945,244,750
HMM (011200) 18,820 -120 -.63 19,030 19,030 18,590 1,776,211 33,327,569,270
현대위아 (011210) 43,250 100 .23 43,550 43,550 43,050 38,012 1,645,438,200
삼화전자 (011230) 4,590 210 4.79 4,390 4,615 4,390 319,086 1,443,471,998
태림포장 (011280) 2,150 10 .47 2,145 2,170 2,140 40,508 87,268,578
성안머티리얼스 (011300) 505 -20 -3.81 525 540 498 766,793 388,855,979
유니켐 (011330) 1,672 -7 -.42 1,698 1,698 1,658 177,474 296,972,463
부산산업 (011390) 84,200 1000 1.2 83,200 85,300 82,100 11,267 945,740,950
갤럭시아에스엠 (011420) 2,385 20 .85 2,380 2,470 2,335 1,740,025 4,182,894,228
한농화성 (011500) 15,650 380 2.49 15,390 16,050 15,310 142,985 2,234,058,320
와이투솔루션 (011690) 2,480 25 1.02 2,460 2,490 2,425 211,797 521,458,899
한신기계 (011700) 3,025 50 1.68 3,070 3,190 3,015 557,498 1,717,477,736
현대코퍼레이션 (011760) 22,350 350 1.59 22,250 22,450 22,000 23,751 527,683,050
금호석유화학 (011780) 119,000 1800 1.54 118,000 120,000 117,600 60,707 7,237,040,900
금호석유화학우 (011785) 54,400 700 1.3 54,000 54,400 53,700 5,697 308,377,150
SKC (011790) 104,400 1800 1.75 104,600 106,650 103,200 222,232 23,247,047,500
STX (011810) 3,610 65 1.83 3,590 3,615 3,545 47,170 168,648,122
신성이엔지 (011930) 1,439 -25 -1.71 1,459 1,493 1,425 7,590,592 11,074,027,569
DB (012030) 1,268 18 1.44 1,251 1,280 1,251 200,059 253,726,179
영흥 (012160) 516 119 29.97 397 516 397 13,095,294 6,380,196,427
아센디오 (012170) 4,320 -25 -.58 4,345 4,430 4,300 49,542 216,505,830
계양전기 (012200) 1,510 13 .87 1,501 1,513 1,481 33,386 50,093,889
계양전기우 (012205) 3,660 -90 -2.4 3,660 3,745 3,660 1,261 4,615,675
영화금속 (012280) 870 1 .12 869 876 825 115,664 99,832,060
경동인베스트 (012320) 59,500 600 1.02 59,100 60,100 58,700 4,039 238,635,700
현대모비스 (012330) 250,000 -2500 -.99 255,500 258,000 247,000 161,180 40,402,274,000
한화에어로스페이스 (012450) 824,000 0 0 828,000 832,000 810,000 242,091 198,582,335,000
더존비즈온 (012510) 61,300 -200 -.33 62,300 63,700 61,000 166,633 10,335,562,750
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,255 65 2.04 3,190 3,465 3,190 191,925 637,398,713
HDC (012630) 17,860 -260 -1.43 18,070 18,180 17,670 112,738 2,018,430,815
모나리자 (012690) 2,980 15 .51 2,970 2,995 2,945 120,781 358,698,167
에스원 (012750) 63,300 200 .32 63,300 63,600 62,500 27,412 1,729,336,050
대창 (012800) 1,345 4 .3 1,345 1,366 1,342 343,520 465,104,801
세우글로벌 (013000) 1,397 -39 -2.72 1,436 1,463 1,397 243,108 345,115,797
일성건설 (013360) 3,315 110 3.43 3,205 3,350 3,140 747,884 2,432,106,098
화승코퍼레이션 (013520) 1,814 56 3.19 1,762 1,830 1,750 148,090 265,059,791
디와이 (013570) 3,935 20 .51 3,925 3,945 3,910 21,140 82,930,030
계룡건설 (013580) 22,850 -1550 -6.35 24,150 24,200 22,500 734,176 17,006,184,850
까뮤이앤씨 (013700) 1,241 17 1.39 1,224 1,329 1,218 530,395 672,611,246
지엠비코리아 (013870) 4,045 65 1.63 3,980 4,075 3,980 21,399 86,383,200
지누스 (013890) 17,630 -300 -1.67 17,800 18,050 17,540 72,373 1,282,043,580
한익스프레스 (014130) 3,595 70 1.99 3,525 3,600 3,497 20,739 73,912,973
대영포장 (014160) 1,444 -79 -5.19 1,497 1,533 1,428 4,278,303 6,309,015,411
금강공업 (014280) 4,655 -85 -1.79 4,780 4,785 4,605 302,580 1,417,919,573
금강공업우 (014285) 6,890 -20 -.29 6,820 6,940 6,810 1,072 7,314,640
영보화학 (014440) 5,030 -80 -1.57 5,070 5,190 5,010 191,817 972,890,050
극동유화 (014530) 3,500 40 1.16 3,460 3,515 3,440 102,734 357,246,485
태경비케이 (014580) 4,735 -10 -.21 4,735 4,780 4,725 94,893 450,271,390
한솔케미칼 (014680) 120,400 1400 1.18 120,300 121,800 119,500 40,849 4,933,853,800
사조씨푸드 (014710) 5,820 20 .34 5,770 5,850 5,650 154,739 892,950,890
HL D&I (014790) 2,440 45 1.88 2,395 2,485 2,380 59,719 146,234,925
동원시스템즈 (014820) 33,300 450 1.37 33,200 33,800 33,000 14,823 495,608,800
동원시스템즈우 (014825) 18,200 210 1.17 17,990 18,200 17,950 203 3,648,220
유니드 (014830) 88,000 -1000 -1.12 89,300 89,800 87,600 56,342 4,980,045,100
성문전자 (014910) 1,155 9 .79 1,158 1,165 1,139 64,134 74,034,353
성문전자우 (014915) 4,650 -10 -.21 4,660 4,805 4,645 8,610 40,039,070
인디에프 (014990) 959 7 .74 946 971 938 327,048 310,727,290
이스타코 (015020) 1,528 33 2.21 1,495 1,560 1,464 474,813 719,236,567
대창단조 (015230) 5,110 30 .59 5,100 5,120 5,060 45,628 232,339,205
에이엔피 (015260) 467 1 .21 474 495 466 152,760 72,651,118
INVENI (015360) 49,450 550 1.12 49,150 49,450 49,100 3,226 159,039,700
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 25,250 150 .6 25,150 25,350 24,950 1,442,057 36,243,214,225
일진홀딩스 (015860) 3,765 15 .4 3,765 3,785 3,745 61,787 232,551,565
태경산업 (015890) 4,930 45 .92 4,885 4,975 4,885 42,346 208,803,213
대현 (016090) 1,981 -17 -.85 1,998 2,005 1,975 226,303 448,449,534
삼성증권 (016360) 48,100 400 .84 47,950 48,200 47,600 187,374 8,982,790,000
KG스틸 (016380) 5,920 120 2.07 5,870 5,920 5,790 93,077 545,835,190
한세예스24홀딩스 (016450) 3,785 25 .66 3,780 3,820 3,765 15,637 59,247,830
환인제약 (016580) 11,670 40 .34 11,630 11,730 11,630 8,658 101,154,565
신대양제지 (016590) 7,850 70 .9 7,830 7,980 7,800 26,534 209,033,220
DB증권 (016610) 6,110 0 0 6,140 6,230 6,110 60,080 371,461,590
대성홀딩스 (016710) 7,120 40 .56 7,080 7,140 7,080 14,983 106,622,425
두올 (016740) 3,110 -30 -.96 3,150 3,150 3,100 11,092 34,635,715
퍼시스 (016800) 42,700 0 0 43,050 43,050 42,550 139 5,939,175
웅진 (016880) 1,025 -25 -2.38 1,050 1,060 1,023 321,201 331,034,956
광명전기 (017040) 1,443 -26 -1.77 1,460 1,469 1,417 196,390 283,827,447
명문제약 (017180) 1,668 6 .36 1,650 1,676 1,650 35,407 58,835,860
우신시스템 (017370) 6,310 60 .96 6,320 6,410 6,240 40,308 254,264,035
서울가스 (017390) 50,100 150 .3 50,100 50,100 49,900 2,507 125,334,850
수산세보틱스 (017550) 1,873 0 0 1,872 1,882 1,870 39,404 73,860,946
SK텔레콤 (017670) 57,800 100 .17 57,700 58,400 57,600 488,076 28,334,521,466
현대엘리베이터 (017800) 71,900 4600 6.84 68,000 73,600 67,300 196,618 13,824,915,850
풀무원 (017810) 15,490 80 .52 15,300 15,530 15,210 58,912 906,984,500
DS단석 (017860) 26,700 750 2.89 26,200 27,200 26,100 190,222 5,071,354,625
광전자 (017900) 1,843 17 .93 1,827 1,850 1,826 51,778 95,288,931
E1 (017940) 61,200 400 .66 60,900 61,400 60,600 7,566 462,227,000
한국카본 (017960) 19,750 -350 -1.74 20,150 20,550 19,680 697,581 14,016,430,680
애경산업 (018250) 14,460 150 1.05 14,370 16,330 14,300 1,059,564 16,144,810,740
삼성에스디에스 (018260) 123,400 -900 -.72 124,500 125,800 122,900 143,492 17,815,634,550
조일알미늄 (018470) 1,504 35 2.38 1,473 1,597 1,469 3,188,473 4,871,083,991
동원금속 (018500) 1,532 1 .07 1,532 1,562 1,513 472,993 729,417,916
SK가스 (018670) 235,000 3000 1.29 233,000 236,500 230,000 6,805 1,587,266,250
한온시스템 (018880) 3,590 25 .7 3,585 3,630 3,560 555,429 2,001,936,447
신풍제약 (019170) 7,800 -90 -1.14 7,820 8,020 7,770 67,979 536,486,975
신풍제약우 (019175) 12,280 180 1.49 11,810 12,300 11,810 2,272 27,629,550
티에이치엔 (019180) 2,940 35 1.2 2,920 2,955 2,915 90,884 266,572,540
세아특수강 (019440) 13,420 -20 -.15 13,490 13,490 13,330 5,001 66,991,830
엑시큐어하이트론 (019490) 657 58 9.68 602 695 593 7,785,074 5,139,250,857
대교 (019680) 2,215 0 0 2,200 2,245 2,190 34,696 76,749,230
대교우B (019685) 1,278 -10 -.78 1,287 1,300 1,260 78,980 100,454,809
한섬 (020000) 15,500 140 .91 15,380 15,550 15,360 36,268 560,240,800
키다리스튜디오 (020120) 3,550 0 0 3,570 3,605 3,500 248,990 884,131,963
롯데에너지머티리얼즈 (020150) 23,050 300 1.32 23,000 23,450 22,750 55,271 1,276,514,625
아시아나항공 (020560) 9,480 10 .11 9,470 9,500 9,460 36,790 348,615,555
일진디스플 (020760) 770 6 .79 798 798 752 50,478 38,657,737
서원 (021050) 1,262 0 0 1,255 1,281 1,255 121,739 153,976,446
코웨이 (021240) 79,400 400 .51 79,600 79,800 78,100 129,474 10,253,365,800
세원정공 (021820) 8,250 -30 -.36 8,280 8,290 8,240 5,850 48,302,680
포스코DX (022100) 25,450 600 2.41 25,150 25,700 24,750 593,025 14,987,036,000
삼원강재 (023000) 2,365 5 .21 2,365 2,370 2,360 6,046 14,297,888
MH에탄올 (023150) 5,160 10 .19 5,220 5,220 5,120 7,874 40,556,470
한국종합기술 (023350) 5,980 -70 -1.16 6,160 6,160 5,980 68,895 418,911,270
동남합성 (023450) 34,400 0 0 34,400 34,400 33,850 2,195 74,902,450
롯데쇼핑 (023530) 67,000 -400 -.59 67,700 67,700 66,800 34,224 2,296,362,500
다우기술 (023590) 21,100 50 .24 21,100 21,300 20,850 28,701 603,801,600
인지컨트롤스 (023800) 5,970 130 2.23 5,900 5,990 5,860 31,227 185,198,640
인팩 (023810) 5,660 -10 -.18 5,700 5,700 5,610 15,761 88,859,125
에쓰씨엔지니어링 (023960) 1,368 8 .59 1,361 1,385 1,360 83,857 114,973,980
WISCOM (024070) 1,960 1 .05 1,994 2,050 1,959 5,767 11,430,462
디씨엠 (024090) 12,490 30 .24 12,490 12,520 12,460 943 11,768,990
기업은행 (024110) 14,970 120 .81 14,890 15,000 14,890 716,691 10,729,988,870
콜마홀딩스 (024720) 9,580 -520 -5.15 9,860 9,900 9,470 419,095 4,036,348,315
대원화성 (024890) 902 7 .78 896 903 896 16,945 15,258,540
디와이덕양 (024900) 2,915 15 .52 2,910 2,925 2,880 70,513 205,475,898
KPX케미칼 (025000) 44,950 550 1.24 44,400 45,050 44,350 6,382 286,596,975
SJM홀딩스 (025530) 3,305 40 1.23 3,270 3,350 3,225 17,462 57,517,580
한국단자 (025540) 63,800 1000 1.59 63,900 64,100 62,700 22,204 1,413,166,850
미래산업 (025560) 644 7 1.1 642 644 635 646,200 413,589,137
제이준코스메틱 (025620) 8,230 -620 -7.01 8,800 9,670 8,130 257,664 2,319,454,110
한솔홈데코 (025750) 777 -29 -3.6 803 811 775 1,671,426 1,312,734,077
이구산업 (025820) 4,400 50 1.15 4,400 4,415 4,350 162,026 711,022,836
남해화학 (025860) 6,770 -50 -.73 6,880 6,900 6,760 66,708 453,214,760
한국주강 (025890) 1,842 18 .99 1,825 1,844 1,815 30,628 56,150,630
스틱인베스트먼트 (026890) 9,930 40 .4 9,940 10,010 9,820 55,729 552,079,185
부국철강 (026940) 2,575 -10 -.39 2,585 2,595 2,560 92,093 238,576,254
동서 (026960) 26,150 -700 -2.61 26,750 26,750 26,150 59,068 1,556,768,100
BGF (027410) 3,595 20 .56 3,590 3,610 3,565 41,212 147,977,690
마니커 (027740) 867 -5 -.57 864 875 854 133,101 115,249,580
한국제지 (027970) 835 8 .97 827 841 827 59,069 49,261,916
삼성E&A (028050) 18,940 -200 -1.04 19,270 19,270 18,710 1,119,043 21,125,208,155
동아지질 (028100) 14,540 -130 -.89 14,670 14,670 14,450 29,000 422,325,975
삼성물산 (028260) 117,000 -1100 -.93 118,600 119,300 116,500 159,021 18,667,522,800
삼성물산우B (02826K) 87,700 100 .11 87,600 88,000 87,400 2,004 175,682,050
팬오션 (028670) 3,315 20 .61 3,310 3,350 3,300 860,129 2,857,008,004
케이씨 (029460) 18,650 230 1.25 18,430 18,720 18,320 13,562 250,534,890
신도리코 (029530) 41,400 0 0 40,950 41,900 40,000 7,435 309,635,075
삼성카드 (029780) 41,250 -300 -.72 41,700 41,700 41,100 61,449 2,535,267,325
제일기획 (030000) 18,130 -130 -.71 18,290 18,290 18,070 123,026 2,234,749,060
NICE평가정보 (030190) 12,570 -190 -1.49 12,700 12,750 12,430 94,715 1,189,161,255
KT (030200) 50,200 1050 2.14 49,600 50,300 49,600 324,084 16,307,483,042
다올투자증권 (030210) 3,305 -155 -4.48 3,470 3,470 3,255 309,373 1,022,715,934
교보증권 (030610) 6,350 80 1.28 6,280 6,350 6,280 59,463 376,043,010
동원수산 (030720) 5,050 0 0 5,130 5,130 5,050 15,451 78,491,300
서울보증보험 (031210) 34,100 50 .15 34,050 34,450 33,900 121,849 4,164,496,900
신세계인터내셔날 (031430) 9,770 60 .62 9,660 9,940 9,630 251,467 2,467,693,520
신세계푸드 (031440) 32,150 250 .78 31,700 32,250 31,300 16,669 531,196,850
아이티센씨티에스 (031820) 641 11 1.75 630 641 630 298,017 190,301,185
롯데관광개발 (032350) 9,610 50 .52 9,530 9,700 9,480 203,762 1,953,273,930
황금에스티 (032560) 5,300 50 .95 5,250 5,300 5,230 10,025 52,786,835
LG유플러스 (032640) 11,480 -60 -.52 11,500 11,570 11,400 1,055,551 12,113,353,405
삼성생명 (032830) 82,800 -100 -.12 83,300 84,400 82,600 148,408 12,328,682,000
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,700 210 1.83 11,580 11,700 11,060 29,508 342,804,620
체시스 (033250) 1,159 21 1.85 1,150 1,178 1,132 537,208 622,069,124
유나이티드제약 (033270) 19,800 -120 -.6 20,050 20,150 19,740 28,683 569,615,250
SJG세종 (033530) 4,270 -5 -.12 4,300 4,305 4,235 41,942 178,836,046
KT&G (033780) 112,900 -600 -.53 113,500 114,100 112,100 272,425 30,776,251,400
무학 (033920) 7,150 60 .85 7,080 7,200 7,060 43,713 310,423,160
두산에너빌리티 (034020) 27,900 1000 3.72 27,850 28,000 27,450 6,572,442 182,449,277,800
SBS (034120) 19,180 0 0 19,180 19,300 19,040 25,531 490,165,820
LG디스플레이 (034220) 8,480 70 .83 8,520 8,610 8,460 613,032 5,226,090,520
파라다이스 (034230) 12,030 20 .17 11,960 12,060 11,720 248,287 2,960,702,950
NICE (034310) 11,180 90 .81 11,100 11,240 11,070 29,012 323,304,790
인천도시가스 (034590) 24,550 0 0 24,600 24,650 24,450 1,774 43,646,700
SK (034730) 131,700 2000 1.54 130,900 133,800 130,900 116,842 15,481,682,350
SK우 (03473K) 117,700 1100 .94 116,700 118,500 116,200 3,575 420,614,300
한국토지신탁 (034830) 1,022 7 .69 1,015 1,024 1,014 287,493 293,237,132
HS애드 (035000) 7,040 40 .57 7,000 7,070 6,980 14,131 99,161,855
백산 (035150) 14,300 100 .7 14,290 14,340 14,070 30,992 442,385,440
강원랜드 (035250) 15,990 80 .5 15,990 16,040 15,910 407,889 6,523,162,230
NAVER (035420) 193,500 2000 1.04 193,400 195,100 192,200 391,764 75,805,360,900
신세계 I&C (035510) 14,680 -300 -2 14,470 14,870 14,050 1,706,944 24,715,911,780
카카오 (035720) 37,950 -1500 -3.8 37,850 38,400 37,150 16,562,277 611,989,915,950
콘텐트리중앙 (036420) 8,750 380 4.54 8,400 8,760 8,340 80,229 690,018,225
한국가스공사 (036460) 37,800 -150 -.4 38,100 38,500 36,950 437,912 16,448,584,050
SNT홀딩스 (036530) 32,950 -550 -1.64 33,500 33,850 32,700 10,619 351,533,350
엔씨소프트 (036570) 146,900 -800 -.54 147,600 148,000 146,000 58,442 8,589,918,900
팜스코 (036580) 2,095 40 1.95 2,080 2,120 2,060 19,777 41,215,174
YG PLUS (037270) 5,250 210 4.17 5,070 5,330 5,050 1,115,742 5,839,309,445
LG헬로비전 (037560) 2,430 45 1.89 2,400 2,455 2,380 459,612 1,111,942,813
광주신세계 (037710) 27,700 -50 -.18 27,850 27,900 27,650 13,986 387,853,075
하나투어 (039130) 51,200 100 .2 51,300 51,700 50,800 28,680 1,469,780,000
키움증권 (039490) 127,900 400 .31 128,100 128,900 126,500 80,214 10,237,583,750
HDC랩스 (039570) 8,900 30 .34 8,830 8,950 8,820 12,705 113,068,060
상신브레이크 (041650) 2,980 20 .68 2,950 2,980 2,950 44,495 132,285,980
한화오션 (042660) 89,900 9000 11.12 82,700 90,000 81,900 7,364,955 640,076,060,750
HD현대인프라코어 (042670) 8,160 -20 -.24 8,240 8,270 8,080 747,814 6,101,429,040
한미반도체 (042700) 82,500 -800 -.96 86,500 86,700 80,500 1,602,496 133,105,069,200
주연테크 (044380) 355 -2 -.56 359 359 351 98,930 35,131,083
KSS해운 (044450) 9,060 170 1.91 8,900 9,080 8,830 54,872 492,950,415
코스맥스비티아이 (044820) 11,250 220 1.99 11,030 11,360 11,000 17,137 192,034,210
대우건설 (047040) 3,375 80 2.43 3,395 3,410 3,340 825,527 2,784,016,933
포스코인터내셔널 (047050) 49,350 150 .3 49,950 49,950 48,400 722,552 35,560,658,300
유니온머티리얼 (047400) 1,956 1 .05 1,955 1,967 1,942 172,203 336,747,498
한국항공우주 (047810) 82,500 400 .49 82,100 82,700 81,000 424,369 34,859,147,900
동원F&B (049770) 36,000 -350 -.96 36,200 36,400 35,200 58,990 2,111,412,200
우진플라임 (049800) 2,175 20 .93 2,155 2,175 2,135 7,651 16,483,136
한전KPS (051600) 42,050 500 1.2 43,000 43,050 41,600 111,761 4,705,396,100
진양화학 (051630) 2,240 10 .45 2,255 2,255 2,225 249,270 557,286,139
LG생활건강 (051900) 319,500 -2500 -.78 323,000 324,500 317,500 24,511 7,841,423,750
LG생활건강우 (051905) 125,600 5900 4.93 120,800 125,700 120,800 18,581 2,316,832,200
LG화학 (051910) 224,500 1500 .67 225,000 229,000 222,500 201,389 45,332,384,250
LG화학우 (051915) 110,800 2500 2.31 109,500 111,800 109,100 41,637 4,606,162,700
한전기술 (052690) 64,500 800 1.26 67,500 67,500 63,600 218,542 14,255,852,550
스카이라이프 (053210) 4,395 10 .23 4,395 4,400 4,365 72,019 315,594,748
한미글로벌 (053690) 16,020 -80 -.5 16,250 16,250 16,000 25,508 411,311,440
테이팩스 (055490) 14,270 140 .99 14,130 14,280 14,010 7,901 112,048,460
신한지주 (055550) 49,750 1000 2.05 49,300 50,200 49,200 1,675,511 83,423,363,100
현대홈쇼핑 (057050) 49,100 50 .1 49,100 49,350 48,600 5,775 283,359,275
포스코스틸리온 (058430) 37,150 100 .27 37,700 37,850 36,800 17,538 653,549,925
세아홀딩스 (058650) 90,500 300 .33 91,700 91,700 90,300 55 5,005,500
다스코 (058730) 3,160 -30 -.94 3,190 3,230 3,135 99,598 314,459,223
KTcs (058850) 2,835 -10 -.35 2,825 2,860 2,815 185,483 526,391,450
KTis (058860) 2,555 5 .2 2,545 2,560 2,540 85,963 219,020,154
HL홀딩스 (060980) 36,050 50 .14 36,000 36,200 35,750 8,651 311,222,450
산일전기 (062040) 49,950 450 .91 50,100 51,000 49,750 248,273 12,451,616,650
종근당바이오 (063160) 23,350 -50 -.21 23,600 23,650 23,350 4,063 95,495,375
현대로템 (064350) 113,700 3900 3.55 111,100 114,400 109,500 981,508 110,304,344,900
LG씨엔에스 (064400) 52,700 0 0 52,700 53,100 52,400 139,114 7,339,285,000
SNT모티브 (064960) 27,400 -750 -2.66 28,400 28,400 26,950 64,425 1,752,854,600
LG전자 (066570) 71,600 1300 1.85 71,200 72,600 70,800 555,142 39,855,628,700
LG전자우 (066575) 35,700 800 2.29 35,000 35,900 35,000 28,841 1,027,442,175
엘앤에프 (066970) 67,000 1700 2.6 66,400 68,700 64,900 214,749 14,376,892,550
세이브존I&C (067830) 2,280 20 .88 2,250 2,285 2,250 47,246 106,979,524
셀트리온 (068270) 158,300 -300 -.19 159,100 159,500 158,300 274,242 43,551,481,450
삼성출판사 (068290) 16,440 100 .61 16,510 17,580 16,160 98,424 1,646,947,125
TKG휴켐스 (069260) 16,200 150 .93 16,120 16,200 16,100 32,526 525,981,680
대호에이엘 (069460) 1,729 -3 -.17 1,732 1,744 1,695 736,799 1,265,989,148
대웅제약 (069620) 129,200 -600 -.46 131,000 131,300 128,100 15,231 1,966,487,150
한세엠케이 (069640) 1,223 15 1.24 1,208 1,289 1,208 9,622 11,931,937
DSR제강 (069730) 3,685 -25 -.67 3,720 3,735 3,675 18,168 67,152,760
현대백화점 (069960) 58,200 100 .17 58,000 59,000 57,500 32,427 1,891,371,950
모나용평 (070960) 4,245 5 .12 4,220 4,335 4,125 332,288 1,403,727,490
한국금융지주 (071050) 78,100 800 1.03 77,700 78,300 77,100 102,130 7,960,916,750
한국금융지주우 (071055) 59,400 200 .34 59,200 59,600 59,100 9,293 551,041,150
하이스틸 (071090) 4,100 -280 -6.39 4,405 4,495 3,990 1,691,512 7,120,941,307
지역난방공사 (071320) 52,000 800 1.56 51,200 52,400 51,200 12,478 647,958,300
롯데하이마트 (071840) 7,430 110 1.5 7,310 7,480 7,310 13,486 100,286,420
코아스 (071950) 9,860 190 1.96 9,670 10,490 9,300 130,714 1,292,963,715
HD현대마린엔진 (071970) 36,750 2050 5.91 35,650 37,200 35,050 1,000,466 36,100,807,975
유엔젤 (072130) 5,030 -280 -5.27 5,240 5,260 4,930 304,646 1,552,089,344
농심홀딩스 (072710) 66,800 800 1.21 66,100 66,800 65,500 3,466 229,363,800
금호타이어 (073240) 4,730 105 2.27 4,675 4,745 4,655 281,063 1,323,689,953
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,380 80 2.42 3,385 3,385 3,275 7,961 26,207,870
세진중공업 (075580) 8,780 100 1.15 8,890 8,970 8,640 556,001 4,903,285,935
유니퀘스트 (077500) 5,860 150 2.63 5,800 6,210 5,710 1,133,481 6,798,332,375
STX엔진 (077970) 23,600 1000 4.42 23,000 23,800 22,650 349,603 8,163,221,750
텔코웨어 (078000) 9,520 10 .11 9,650 9,650 9,410 16,220 153,914,910
에이블씨엔씨 (078520) 6,960 -110 -1.56 7,120 7,120 6,880 80,951 563,410,135
GS (078930) 38,350 -150 -.39 38,500 38,800 38,300 131,306 5,055,155,350
GS우 (078935) 37,350 50 .13 37,300 37,450 37,150 6,861 255,975,075
CJ CGV (079160) 4,755 45 .96 4,725 4,765 4,660 99,540 470,189,793
현대리바트 (079430) 7,380 120 1.65 7,280 7,500 7,190 21,583 159,119,110
LIG넥스원 (079550) 311,500 2000 .65 312,000 314,000 306,000 79,947 24,764,352,750
전진건설로봇 (079900) 48,550 -50 -.1 49,200 49,400 47,750 100,656 4,864,230,875
휴비스 (079980) 2,755 10 .36 2,780 2,780 2,735 20,994 57,724,807
일진다이아 (081000) 12,340 220 1.82 12,120 12,560 12,120 23,718 294,331,800
미스토홀딩스 (081660) 36,450 400 1.11 36,200 36,950 35,950 102,195 3,734,331,250
동양생명 (082640) 6,150 -20 -.32 6,210 6,240 6,100 134,765 830,037,950
한화엔진 (082740) 27,150 650 2.45 26,900 27,500 26,600 2,121,725 57,410,364,200
그린케미칼 (083420) 7,880 -290 -3.55 8,300 8,410 7,860 657,022 5,339,909,685
대한제강 (084010) 16,790 -210 -1.24 16,850 16,990 16,640 61,274 1,025,734,365
동양고속 (084670) 7,100 70 1 7,100 7,100 7,060 332 2,354,140
이월드 (084680) 1,434 16 1.13 1,418 1,461 1,411 346,956 498,612,307
대상홀딩스 (084690) 12,740 600 4.94 12,450 12,810 12,210 1,008,331 12,665,985,050
대상홀딩스우 (084695) 19,350 1420 7.92 18,360 19,500 18,000 79,677 1,502,137,755
TBH글로벌 (084870) 1,120 28 2.56 1,093 1,125 1,089 59,609 65,565,586
엔케이 (085310) 891 -2 -.22 900 917 891 143,603 129,234,967
미래에셋생명 (085620) 5,100 50 .99 5,150 5,200 5,050 34,462 176,555,560
현대글로비스 (086280) 113,200 400 .35 113,800 114,700 112,100 128,290 14,517,032,600
하나금융지주 (086790) 61,200 400 .66 61,000 62,200 61,000 829,472 51,068,574,500
이리츠코크렙 (088260) 4,595 20 .44 4,575 4,595 4,535 8,992 41,130,100
한화생명 (088350) 2,580 25 .98 2,575 2,590 2,565 529,893 1,366,363,857
진도 (088790) 1,832 7 .38 1,825 1,845 1,823 39,404 72,259,410
맥쿼리인프라 (088980) 11,400 50 .44 11,350 11,430 11,350 616,936 7,039,439,730
HDC현대EP (089470) 3,620 30 .84 3,675 3,675 3,595 17,403 62,793,200
제주항공 (089590) 6,800 60 .89 6,770 6,820 6,725 109,388 741,979,455
롯데렌탈 (089860) 29,250 200 .69 29,150 29,250 28,750 36,684 1,066,230,000
평화산업 (090080) 1,215 -100 -7.6 1,299 1,300 1,204 2,683,394 3,339,163,003
노루페인트 (090350) 8,290 90 1.1 8,220 8,350 8,220 143,288 1,186,972,700
노루페인트우 (090355) 14,000 0 0 14,100 14,100 13,740 1,836 25,458,370
메타랩스 (090370) 1,404 12 .86 1,392 1,404 1,377 23,273 32,354,580
아모레퍼시픽 (090430) 119,800 2400 2.04 118,200 120,400 116,600 271,925 32,345,097,750
아모레퍼시픽우 (090435) 36,550 50 .14 36,650 37,100 36,400 11,561 423,679,350
비에이치 (090460) 12,550 70 .56 12,590 12,650 12,500 158,094 1,985,103,110
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,180 40 1.87 2,155 2,215 2,145 361,992 791,401,797
디아이씨 (092200) 4,850 70 1.46 4,900 5,070 4,755 1,410,098 6,930,761,008
KEC (092220) 765 15 2 752 790 750 800,690 612,352,850
KPX홀딩스 (092230) 60,000 1500 2.56 58,600 60,100 58,600 5,491 327,458,000
기신정기 (092440) 2,460 -10 -.4 2,450 2,465 2,425 25,541 62,241,091
DYP (092780) 4,600 -5 -.11 4,615 4,615 4,555 16,366 75,021,770
넥스틸 (092790) 13,390 -1320 -8.97 14,860 15,000 13,310 1,203,681 16,637,771,075
LF (093050) 14,730 -10 -.07 14,740 14,760 14,600 19,408 284,776,540
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,405 -35 -1.43 2,460 2,460 2,350 698,330 1,674,047,693
후성 (093370) 4,480 120 2.75 4,415 4,515 4,390 290,472 1,296,917,492
효성ITX (094280) 11,980 50 .42 11,940 11,980 11,920 6,616 79,121,370
맵스리얼티1 (094800) 4,250 -10 -.23 4,265 4,270 4,230 38,597 164,049,629
AJ네트웍스 (095570) 3,750 25 .67 3,725 3,755 3,720 67,951 253,999,930
웅진씽크빅 (095720) 1,590 -15 -.93 1,620 1,620 1,580 61,012 97,208,444
JW홀딩스 (096760) 3,025 0 0 3,045 3,045 3,020 25,229 76,428,555
SK이노베이션 (096770) 95,500 600 .63 95,600 96,300 94,500 208,145 19,871,407,050
SK이노베이션우 (096775) 67,300 700 1.05 66,000 67,500 66,000 4,111 274,339,600
HJ중공업 (097230) 7,980 250 3.23 7,760 8,010 7,690 2,302,776 18,183,772,875
엠씨넥스 (097520) 23,550 450 1.95 23,450 23,550 23,250 15,690 367,619,500
CJ제일제당 (097950) 243,500 1000 .41 244,000 245,000 242,500 23,481 5,721,478,250
CJ제일제당 우 (097955) 135,000 1000 .75 135,000 135,000 133,800 1,854 249,220,550
SK오션플랜트 (100090) 15,270 120 .79 15,150 15,620 15,130 286,690 4,434,800,105
비상교육 (100220) 5,440 10 .18 5,390 5,500 5,380 40,627 220,332,220
진양홀딩스 (100250) 3,040 15 .5 3,020 3,040 3,010 41,385 125,221,419
SNT에너지 (100840) 34,550 -2750 -7.37 37,750 38,800 34,050 319,848 11,240,646,675
인바이오젠 (101140) 9,030 2080 29.93 7,030 9,030 6,950 469,293 3,974,563,700
해태제과식품 (101530) 7,070 90 1.29 7,040 7,080 6,910 31,052 217,693,595
동성케미컬 (102260) 4,020 80 2.03 3,980 4,375 3,940 1,470,800 6,084,476,788
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,430 80 .7 11,430 11,570 11,300 10,846 123,639,450
풍산 (103140) 57,100 1300 2.33 56,400 57,900 56,300 212,765 12,158,548,050
일진전기 (103590) 24,050 800 3.44 23,700 24,400 23,700 374,901 9,013,151,875
한국철강 (104700) 8,450 60 .72 8,480 8,480 8,220 25,558 214,065,700
KB금융 (105560) 86,900 2300 2.72 86,300 87,300 85,300 1,432,921 124,420,787,700
한세실업 (105630) 11,140 370 3.44 10,870 11,260 10,850 107,399 1,196,980,905
우진 (105840) 7,850 250 3.29 8,040 8,080 7,710 206,808 1,632,180,920
미원홀딩스 (107590) 73,400 400 .55 72,700 73,500 72,700 1,802 132,255,900
LX세미콘 (108320) 53,100 2300 4.53 51,600 56,000 50,800 102,649 5,466,539,000
LX하우시스 (108670) 29,400 -300 -1.01 29,800 29,800 29,200 12,553 369,686,650
LX하우시스우 (108675) 18,120 -70 -.38 18,230 18,230 18,030 1,856 33,673,565
주성코퍼레이션 (109070) 1,182 -15 -1.25 1,196 1,210 1,146 969,233 1,140,720,348
호전실업 (111110) 8,160 70 .87 8,030 8,260 8,030 21,240 173,310,190
동인기연 (111380) 16,800 10 .06 16,890 16,890 16,590 4,424 73,818,335
영원무역 (111770) 47,200 0 0 47,200 47,750 46,950 27,495 1,300,099,750
씨에스윈드 (112610) 38,100 500 1.33 38,000 38,750 37,900 208,002 7,983,149,400
GKL (114090) 12,000 40 .33 12,030 12,050 11,890 138,136 1,652,102,260
대성에너지 (117580) 7,810 40 .51 7,800 7,850 7,760 20,829 162,480,730
메타케어 (118000) 330 -1 -.3 330 334 327 480,746 158,628,102
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 100,700 6300 6.67 94,600 101,100 94,600 8,265 815,499,150
코오롱인더 (120110) 30,300 150 .5 30,300 30,600 30,150 56,397 1,710,919,400
코오롱인더우 (120115) 19,320 130 .68 19,240 19,350 19,190 4,006 77,216,515
아이마켓코리아 (122900) 7,950 50 .63 7,920 7,950 7,900 18,021 142,899,950
한국화장품 (123690) 6,950 30 .43 6,920 6,970 6,840 42,689 294,851,490
SJM (123700) 3,085 25 .82 3,070 3,085 3,055 23,484 72,089,199
한국자산신탁 (123890) 2,315 20 .87 2,300 2,330 2,285 133,977 309,254,307
현대퓨처넷 (126560) 2,860 25 .88 2,840 2,865 2,835 48,175 137,156,490
수산인더스트리 (126720) 19,730 310 1.6 19,750 19,790 19,350 17,873 351,826,380
대성산업 (128820) 3,190 20 .63 3,195 3,250 3,175 183,267 588,555,895
한미약품 (128940) 240,000 -500 -.21 241,500 242,500 239,000 19,447 4,678,775,000
인터지스 (129260) 2,730 -20 -.73 2,785 2,845 2,705 264,937 732,652,685
한전산업 (130660) 11,610 820 7.6 12,270 12,420 11,410 1,852,715 21,991,679,870
화인베스틸 (133820) 904 0 0 905 916 898 59,472 53,990,697
미원화학 (134380) 79,400 500 .63 78,900 79,500 78,900 121 9,606,500
시디즈 (134790) 28,150 100 .36 28,100 28,600 28,000 9,428 266,193,525
선진 (136490) 5,950 70 1.19 5,870 5,950 5,800 50,449 296,147,210
에스디바이오센서 (137310) 9,300 -10 -.11 9,320 9,490 9,300 70,196 658,790,415
메리츠금융지주 (138040) 119,100 200 .17 119,000 120,500 118,900 200,574 23,968,672,700
코오롱ENP (138490) 6,320 110 1.77 6,400 6,740 6,200 1,319,044 8,539,578,195
BNK금융지주 (138930) 10,570 -30 -.28 10,570 10,740 10,480 995,056 10,578,075,580
iM금융지주 (139130) 9,710 30 .31 9,700 9,750 9,680 443,354 4,309,284,540
이마트 (139480) 91,300 1800 2.01 89,900 92,600 89,700 221,856 20,246,191,050
아주스틸 (139990) 3,885 -85 -2.14 3,970 3,990 3,880 27,366 107,107,363
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,650 5 .3 1,644 1,672 1,640 40,833 67,512,711
다이나믹디자인 (145210) 802 -43 -5.09 889 889 802 345,479 291,473,454
케이탑리츠 (145270) 954 4 .42 951 959 949 54,725 52,132,652
덴티움 (145720) 74,000 -500 -.67 75,000 76,000 74,000 30,931 2,311,600,200
삼양사 (145990) 47,750 700 1.49 47,500 47,850 47,250 12,508 595,694,875
삼양사우 (145995) 30,650 100 .33 30,550 30,650 30,550 538 16,465,950
한국ANKOR유전 (152550) 264 0 0 265 266 263 594,254 156,920,180
DSR (155660) 3,990 -30 -.75 4,010 4,050 3,985 34,973 139,874,657
애경케미칼 (161000) 10,360 2390 29.99 9,230 10,360 9,130 6,070,969 60,079,077,110
한국타이어앤테크놀로지 (161390) 40,300 400 1 40,000 40,450 39,950 299,925 12,059,655,750
한국콜마 (161890) 74,600 -900 -1.19 75,500 75,700 73,100 242,945 17,994,389,750
동일고무벨트 (163560) 7,140 -10 -.14 7,160 7,190 7,090 18,612 132,558,010
동아에스티 (170900) 45,500 200 .44 45,350 45,850 45,100 9,035 411,405,875
JB금융지주 (175330) 17,070 -760 -4.26 17,830 18,060 16,960 736,677 12,715,247,500
PI첨단소재 (178920) 16,560 160 .98 16,600 16,790 16,350 74,354 1,230,837,535
한진칼 (180640) 80,800 100 .12 80,700 81,800 80,100 64,506 5,041,032,200
한진칼우 (18064K) 22,000 50 .23 21,950 22,450 21,600 915 20,070,700
NHN (181710) 21,350 -300 -1.39 21,050 21,550 20,975 62,135 1,316,527,025
아세아시멘트 (183190) 10,830 40 .37 10,790 10,920 10,740 34,627 376,011,265
종근당 (185750) 78,800 200 .25 79,200 79,300 78,500 13,802 1,087,992,350
더블유게임즈 (192080) 56,600 1300 2.35 55,800 56,700 55,400 79,343 4,469,756,150
쿠쿠홀딩스 (192400) 23,400 -250 -1.06 23,650 23,650 23,300 11,345 265,733,525
드림텍 (192650) 6,500 70 1.09 6,460 6,530 6,420 63,787 412,875,100
코스맥스 (192820) 170,000 400 .24 170,800 172,400 168,700 61,363 10,467,548,700
제이에스코퍼레이션 (194370) 7,400 -140 -1.86 7,490 7,490 7,200 181,890 1,334,490,780
해성디에스 (195870) 24,350 300 1.25 24,650 24,750 24,000 106,229 2,571,505,750
서연이화 (200880) 11,960 180 1.53 11,930 12,010 11,790 118,093 1,406,346,425
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 37,050 200 .54 37,200 37,450 36,950 140,578 5,219,299,950
삼성바이오로직스 (207940) 1,035,000 -11000 -1.05 1,047,000 1,050,000 1,029,000 93,581 97,091,820,000
디와이파워 (210540) 11,840 50 .42 11,900 11,900 11,780 9,588 113,437,755
SK디앤디 (210980) 9,000 140 1.58 8,950 9,080 8,910 47,584 427,151,080
한솔제지 (213500) 8,420 0 0 8,430 8,450 8,390 29,262 246,306,485
이노션 (214320) 17,980 40 .22 17,910 17,980 17,870 33,502 600,160,930
금호에이치티 (214330) 661 3 .46 658 666 653 458,265 302,803,180
경보제약 (214390) 5,540 40 .73 5,500 5,580 5,420 13,011 71,530,920
토니모리 (214420) 8,700 40 .46 8,760 8,760 8,530 185,432 1,605,207,215
잇츠한불 (226320) 11,960 70 .59 11,860 12,000 11,830 12,076 143,933,385
현대코퍼레이션홀딩스 (227840) 10,990 -40 -.36 11,090 11,090 10,900 9,722 106,634,210
LS에코에너지 (229640) 32,200 700 2.22 31,800 32,750 31,700 104,956 3,387,999,400
JW생명과학 (234080) 11,350 100 .89 11,260 11,350 11,230 14,245 160,794,110
두산밥캣 (241560) 46,350 450 .98 46,400 46,600 45,850 177,518 8,190,096,825
화승엔터프라이즈 (241590) 7,930 210 2.72 7,810 8,010 7,760 259,426 2,056,493,515
에이플러스에셋 (244920) 4,350 35 .81 4,350 4,380 4,300 28,953 125,205,455
솔루엠 (248070) 16,540 250 1.53 16,400 16,600 16,170 102,145 1,670,941,640
샘표식품 (248170) 26,500 -150 -.56 26,600 26,750 26,450 10,516 279,236,375
일동제약 (249420) 11,850 190 1.63 11,670 12,100 11,510 128,115 1,520,527,375
넷마블 (251270) 43,800 200 .46 43,750 44,300 43,550 96,226 4,222,105,450
크래프톤 (259960) 373,000 -3500 -.93 374,500 377,500 369,000 129,191 48,209,742,000
크라운제과 (264900) 8,510 10 .12 8,490 8,780 8,410 103,726 890,479,145
크라운제과우 (26490K) 10,880 250 2.35 10,600 11,100 10,500 26,297 284,184,690
HD현대 (267250) 76,400 3200 4.37 73,500 76,400 73,500 265,174 20,030,369,250
HD현대일렉트릭 (267260) 299,500 6500 2.22 298,000 304,500 296,500 275,583 82,880,875,000
HD현대건설기계 (267270) 66,600 -400 -.6 67,000 67,100 66,000 51,930 3,451,065,200
경동도시가스 (267290) 17,650 80 .46 17,450 17,690 17,450 9,420 165,293,680
아시아나IDT (267850) 11,310 50 .44 11,350 11,470 11,300 4,076 46,323,610
미원에스씨 (268280) 152,500 -900 -.59 153,200 153,200 151,500 1,340 204,529,800
오리온 (271560) 119,600 -100 -.08 119,700 120,100 118,600 135,948 16,219,829,400
일진하이솔루스 (271940) 13,780 200 1.47 13,770 14,020 13,580 50,203 691,494,390
제일약품 (271980) 12,530 -70 -.56 12,700 12,710 12,500 49,408 621,813,100
한화시스템 (272210) 40,100 1300 3.35 39,300 40,800 39,100 2,845,964 113,828,505,375
진에어 (272450) 8,830 100 1.15 8,800 8,830 8,690 56,990 499,612,850
삼양패키징 (272550) 13,600 70 .52 13,550 13,640 13,550 3,731 50,744,860
에이피알 (278470) 74,900 100 .13 74,600 76,000 73,800 297,854 22,304,681,800
롯데웰푸드 (280360) 118,500 -700 -.59 119,100 120,400 117,900 7,786 923,135,500
케이씨텍 (281820) 26,050 500 1.96 25,950 26,200 25,650 186,512 4,826,967,525
BGF리테일 (282330) 105,300 2100 2.03 103,700 105,600 102,600 53,432 5,572,273,956
쿠쿠홈시스 (284740) 22,150 250 1.14 22,150 22,200 21,750 15,465 340,934,000
SK케미칼 (285130) 40,500 2750 7.28 38,150 40,700 38,150 111,020 4,446,228,575
SK케미칼우 (28513K) 20,500 720 3.64 19,790 20,700 19,790 7,148 146,246,190
롯데이노베이트 (286940) 18,370 120 .66 18,250 18,490 18,190 3,239 59,148,800
하나제약 (293480) 11,620 80 .69 11,550 11,710 11,510 25,367 294,187,070
신한알파리츠 (293940) 5,700 0 0 5,700 5,740 5,680 89,113 508,424,805
HDC현대산업개발 (294870) 23,600 -50 -.21 23,750 23,950 23,500 172,139 4,089,501,850
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 213,500 2500 1.18 212,500 214,500 211,000 7,056 1,503,095,000
효성중공업 (298040) 459,500 21000 4.79 447,000 466,000 447,000 64,556 29,535,604,000
HS효성첨단소재 (298050) 177,700 2800 1.6 176,900 179,400 175,700 5,757 1,026,796,250
에어부산 (298690) 2,060 15 .73 2,045 2,065 2,040 73,292 150,648,832
한일시멘트 (300720) 17,050 70 .41 17,070 17,220 17,050 54,860 940,086,165
SK바이오사이언스 (302440) 40,450 200 .5 40,300 40,850 40,150 76,430 3,098,093,350
세아제강 (306200) 179,300 -1400 -.77 181,800 187,000 177,700 20,773 3,738,164,850
현대오토에버 (307950) 118,700 800 .68 118,500 119,100 117,800 21,340 2,525,500,400
씨티알모빌리티 (308170) 6,040 100 1.68 6,090 6,090 5,890 3,594 21,460,510
우리금융지주 (316140) 17,300 100 .58 17,200 17,340 17,200 1,855,981 32,096,833,475
자이에스앤디 (317400) 3,410 55 1.64 3,355 3,420 3,350 14,734 49,970,052
HD현대에너지솔루션 (322000) 28,650 1150 4.18 27,600 29,600 27,600 520,976 15,012,042,400
카카오뱅크 (323410) 21,900 150 .69 21,900 22,000 21,600 470,417 10,260,769,400
SK바이오팜 (326030) 103,200 -1100 -1.05 104,400 104,900 102,400 116,713 12,035,549,000
HD현대중공업 (329180) 403,000 27000 7.18 398,500 406,000 386,000 715,017 285,248,831,000
롯데리츠 (330590) 3,505 -45 -1.27 3,545 3,550 3,480 215,191 753,973,322
이지스밸류리츠 (334890) 4,660 10 .22 4,675 4,675 4,640 24,574 114,225,700
두산퓨얼셀 (336260) 15,510 270 1.77 15,490 15,850 15,260 376,717 5,871,366,800
두산퓨얼셀1우 (33626K) 4,480 130 2.99 4,365 4,515 4,365 28,164 125,386,525
두산퓨얼셀2우B (33626L) 8,000 0 0 8,030 8,140 7,800 9,360 74,631,770
솔루스첨단소재 (336370) 8,330 420 5.31 8,100 8,460 8,010 153,579 1,265,822,180
솔루스첨단소재1우 (33637K) 1,800 57 3.27 1,743 1,820 1,738 61,480 109,839,424
솔루스첨단소재2우B (33637L) 4,420 5 .11 4,385 4,625 4,320 39,489 176,912,535
NH프라임리츠 (338100) 4,550 -15 -.33 4,565 4,575 4,515 28,834 130,828,553
교촌에프앤비 (339770) 5,420 50 .93 5,430 5,440 5,370 37,349 201,452,595
KCC글라스 (344820) 31,950 350 1.11 31,650 32,100 31,500 25,365 809,793,425
제이알글로벌리츠 (348950) 2,685 15 .56 2,680 2,700 2,655 280,073 751,058,963
이지스레지던스리츠 (350520) 4,200 -20 -.47 4,240 4,240 4,185 21,202 88,984,601
하이브 (352820) 232,500 4500 1.97 228,500 234,500 226,500 172,035 39,918,190,500
대덕전자 (353200) 14,740 140 .96 14,700 14,890 14,620 176,365 2,595,470,080
대덕전자1우 (35320K) 7,720 60 .78 7,720 7,840 7,400 999 7,578,940
코람코라이프인프라리츠 (357120) 4,470 45 1.02 4,430 4,480 4,405 72,452 322,305,608
미래에셋맵스리츠 (357250) 2,695 20 .75 2,685 2,695 2,680 29,159 78,348,975
마스턴프리미어리츠 (357430) 1,475 1 .07 1,476 1,476 1,474 12,234 18,048,768
SK아이이테크놀로지 (361610) 23,000 650 2.91 22,750 23,450 22,350 153,625 3,525,046,725
티와이홀딩스 (363280) 2,130 45 2.16 2,085 2,155 2,085 51,750 110,074,315
티와이홀딩스우 (36328K) 4,015 -5 -.12 3,930 4,095 3,920 15,883 63,379,690
ESR켄달스퀘어리츠 (365550) 4,855 50 1.04 4,790 4,885 4,725 202,310 977,224,792
한컴라이프케어 (372910) 3,105 0 0 3,125 3,150 3,075 77,602 242,325,365
LG에너지솔루션 (373220) 343,500 2000 .59 347,500 347,500 340,000 104,822 36,002,599,250
DL이앤씨 (375500) 41,600 200 .48 42,000 42,000 41,400 70,857 2,954,176,450
DL이앤씨우 (37550K) 17,400 160 .93 17,400 17,490 17,260 547 9,512,040
DL이앤씨2우(전환) (37550L) 26,900 150 .56 27,150 27,150 26,750 3,362 90,630,850
디앤디플랫폼리츠 (377190) 3,215 5 .16 3,210 3,230 3,175 24,522 78,346,570
카카오페이 (377300) 29,800 -650 -2.13 30,600 30,600 29,200 235,480 7,004,794,625
바이오노트 (377740) 4,580 0 0 4,610 4,655 4,570 75,372 345,809,294
화승알앤에이 (378850) 3,210 0 0 3,215 3,270 3,200 44,132 142,910,155
케이카 (381970) 13,870 20 .14 13,950 13,960 13,780 38,981 539,840,480
F&F (383220) 69,000 -700 -1 69,300 69,500 68,200 39,917 2,747,175,000
LX홀딩스 (383800) 6,500 30 .46 6,490 6,510 6,430 32,221 209,019,645
LX홀딩스1우 (38380K) 8,120 120 1.5 8,010 8,130 8,000 2,609 21,026,080
SK리츠 (395400) 4,845 -55 -1.12 4,900 4,900 4,845 176,643 858,470,740
미래에셋글로벌리츠 (396690) 2,725 -5 -.18 2,730 2,730 2,690 16,993 46,082,950
NH올원리츠 (400760) 3,575 5 .14 3,570 3,595 3,550 43,338 154,695,427
SK스퀘어 (402340) 89,700 6000 7.17 86,100 89,900 85,500 543,463 48,211,242,750
쏘카 (403550) 14,470 -30 -.21 14,700 14,700 14,440 1,244 18,010,110
신한서부티엔디리츠 (404990) 3,405 10 .29 3,400 3,405 3,345 55,768 188,528,408
KB발해인프라 (415640) 7,520 -40 -.53 7,500 7,590 7,500 35,895 270,266,665
코람코더원리츠 (417310) 4,995 -5 -.1 5,010 5,010 4,970 16,174 80,760,733
KB스타리츠 (432320) 3,910 10 .26 3,930 3,930 3,860 38,818 151,117,530
HD현대마린솔루션 (443060) 158,100 900 .57 159,000 164,300 157,200 188,989 30,056,269,400
유니드비티플러스 (446070) 4,555 -30 -.65 4,585 4,780 4,555 199,146 922,440,597
삼성FN리츠 (448730) 4,480 30 .67 4,450 4,495 4,415 73,106 325,777,106
에코프로머티 (450080) 56,000 100 .18 56,900 57,300 55,600 440,201 24,825,468,300
코오롱모빌리티그룹 (450140) 2,135 5 .23 2,140 2,160 2,120 162,468 347,358,887
코오롱모빌리티그룹우 (45014K) 3,165 40 1.28 3,125 3,165 3,095 14,786 46,241,625
한화리츠 (451800) 3,865 15 .39 3,850 3,870 3,825 180,022 692,251,445
한화갤러리아 (452260) 1,175 39 3.43 1,138 1,179 1,136 892,320 1,039,150,108
한화갤러리아우 (45226K) 2,345 10 .43 2,330 2,350 2,330 4,469 10,417,650
현대그린푸드 (453340) 14,890 -120 -.8 15,190 15,190 14,800 22,737 340,467,365
두산로보틱스 (454910) 51,600 500 .98 51,600 52,100 51,300 138,267 7,145,575,400
OCI (456040) 55,800 500 .9 55,500 56,300 55,300 32,048 1,790,581,000
이수스페셜티케미컬 (457190) 45,100 -100 -.22 45,250 46,150 44,650 175,239 7,921,210,200
동국씨엠 (460850) 6,350 -40 -.63 6,400 6,440 6,310 33,263 212,030,360
동국제강 (460860) 9,280 40 .43 9,240 9,330 9,160 59,929 554,308,955
조선내화 (462520) 13,460 90 .67 13,620 13,630 13,370 3,792 51,224,220
시프트업 (462870) 53,900 1100 2.08 53,300 54,700 52,600 113,109 6,103,453,350
STX그린로지스 (465770) 8,690 -190 -2.14 8,880 9,000 8,690 130,592 1,146,819,235
SK이터닉스 (475150) 17,850 -290 -1.6 18,120 18,460 17,850 960,670 17,401,596,085
더본코리아 (475560) 27,750 -50 -.18 27,850 27,950 27,750 18,907 526,331,700
씨케이솔루션 (480370) 12,130 -60 -.49 12,300 12,440 12,110 109,942 1,340,464,355
신한글로벌액티브리츠 (481850) 1,569 -8 -.51 1,589 1,589 1,566 16,974 26,708,787
엠앤씨솔루션 (484870) 94,800 -200 -.21 94,700 95,600 93,100 24,517 2,307,770,700
HS효성 (487570) 42,000 600 1.45 41,450 42,350 41,350 9,238 387,592,200
한화비전 (489790) 56,200 3300 6.24 53,400 57,200 52,400 1,575,716 87,623,972,900
GS피앤엘 (499790) 20,150 180 .9 19,970 20,450 19,920 37,117 745,778,275
엘브이엠씨홀딩스 (900140) 1,819 67 3.82 1,762 1,829 1,748 633,911 1,141,732,386
프레스티지바이오파마 (950210) 15,290 10 .07 15,370 15,540 15,070 96,055 1,468,663,555

Leave a Comment