KOSPI 20250428

KOSPI 일별 조회 데이터 [962] (2025-04-28)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,200 -20 -.32 6,280 6,280 6,170 35,306 219,993,830
KR모터스 (000040) 430 -16 -3.59 435 451 424 418,058 182,351,940
경방 (000050) 8,700 1800 26.09 6,900 8,970 6,660 1,509,462 12,738,804,945
삼양홀딩스 (000070) 61,700 -600 -.96 62,300 62,600 61,700 6,133 380,257,000
삼양홀딩스우 (000075) 61,300 0 0 61,500 61,500 61,300 106 6,507,900
하이트진로 (000080) 19,180 -80 -.42 19,210 19,320 19,170 58,004 1,115,025,545
하이트진로2우B (000087) 15,300 0 0 15,350 15,350 15,250 541 8,263,570
유한양행 (000100) 113,000 -2000 -1.74 115,200 115,800 112,500 325,532 37,069,166,050
유한양행우 (000105) 99,800 -1800 -1.77 101,600 101,900 99,800 6,941 697,349,800
CJ대한통운 (000120) 82,900 400 .48 82,900 83,100 82,500 40,107 3,320,135,150
하이트진로홀딩스 (000140) 8,450 -10 -.12 8,500 8,520 8,430 5,231 44,249,780
하이트진로홀딩스우 (000145) 10,410 30 .29 10,410 10,410 10,400 103 1,072,220
두산 (000150) 305,500 -3000 -.97 311,500 311,500 300,500 186,999 56,866,009,000
두산우 (000155) 169,500 500 .3 169,100 177,500 166,000 34,899 5,918,904,850
두산2우B (000157) 172,000 4400 2.63 167,800 178,700 165,600 7,340 1,261,722,700
성창기업지주 (000180) 1,360 -13 -.95 1,379 1,380 1,349 54,884 74,816,164
DL (000210) 32,500 300 .93 32,100 32,700 32,100 21,439 695,236,550
DL우 (000215) 19,690 80 .41 19,610 20,500 18,900 2,436 47,874,930
유유제약 (000220) 4,635 -35 -.75 4,650 4,695 4,590 59,767 276,227,420
유유제약1우 (000225) 5,280 10 .19 5,270 5,370 5,060 12,166 63,189,420
유유제약2우B (000227) 10,000 -400 -3.85 10,280 10,520 10,000 3,168 32,118,450
일동홀딩스 (000230) 6,430 130 2.06 6,320 6,700 6,320 60,825 394,794,060
한국앤컴퍼니 (000240) 15,040 210 1.42 14,840 15,200 14,780 89,930 1,354,256,165
기아 (000270) 88,700 500 .57 88,500 89,200 87,700 572,742 50,721,853,800
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 15,050 200 1.35 14,900 15,170 14,860 15,847 238,676,110
노루홀딩스우 (000325) 32,600 150 .46 32,600 32,700 32,550 288 9,405,400
한화손해보험 (000370) 3,955 -55 -1.37 4,010 4,015 3,930 164,684 651,591,677
삼화페인트 (000390) 6,020 30 .5 6,020 6,080 5,960 19,486 117,117,070
롯데손해보험 (000400) 1,707 -5 -.29 1,712 1,724 1,695 75,850 129,300,958
대원강업 (000430) 3,865 40 1.05 3,845 3,895 3,810 54,165 208,934,192
CR홀딩스 (000480) 5,070 -130 -2.5 5,230 5,230 4,900 38,794 196,952,685
대동 (000490) 10,430 -130 -1.23 10,570 10,680 10,390 180,998 1,907,762,730
가온전선 (000500) 55,300 600 1.1 55,300 57,000 54,300 88,644 4,960,412,600
삼일제약 (000520) 12,870 -500 -3.74 13,350 13,480 12,820 155,103 2,026,190,245
흥국화재 (000540) 3,345 -75 -2.19 3,450 3,475 3,300 147,701 497,318,075
흥국화재우 (000545) 10,190 -1640 -13.86 11,510 11,950 10,020 211,977 2,255,004,020
CS홀딩스 (000590) 73,700 0 0 73,800 74,000 73,000 916 67,354,200
동아쏘시오홀딩스 (000640) 98,500 0 0 98,400 100,100 98,100 13,654 1,347,006,100
천일고속 (000650) 39,200 300 .77 39,300 39,300 38,600 57 2,238,450
SK하이닉스 (000660) 182,000 -2400 -1.3 183,500 183,900 179,700 2,455,710 446,486,658,150
영풍 (000670) 37,200 200 .54 36,500 37,700 35,500 49,394 1,815,439,500
LS네트웍스 (000680) 3,350 -125 -3.6 3,450 3,465 3,350 403,794 1,364,878,112
유수홀딩스 (000700) 5,590 10 .18 5,580 5,600 5,560 14,772 82,447,960
현대건설 (000720) 41,150 1800 4.57 39,500 41,650 39,450 1,002,607 41,170,654,625
현대건설우 (000725) 50,500 -200 -.39 50,400 51,900 50,300 9,449 479,396,200
이화산업 (000760) 10,870 -120 -1.09 11,200 11,200 10,860 511 5,573,140
삼성화재 (000810) 364,000 3500 .97 359,000 365,000 359,000 43,137 15,672,521,250
삼성화재우 (000815) 278,000 0 0 278,000 279,500 276,500 7,300 2,030,687,500
화천기공 (000850) 28,700 -200 -.69 29,200 29,200 28,550 2,288 65,805,300
강남제비스코 (000860) 23,850 0 0 0 0 0 0 0
한화 (000880) 49,200 400 .82 50,000 50,100 48,350 502,193 24,786,809,525
한화우 (000885) 40,850 200 .49 40,650 40,900 40,650 227 9,233,250
한화3우B (00088K) 20,750 400 1.97 20,550 20,850 20,400 95,964 1,983,296,075
보해양조 (000890) 475 -7 -1.45 481 483 475 448,475 214,450,409
유니온 (000910) 5,170 -100 -1.9 5,270 5,280 5,120 370,198 1,916,257,855
전방 (000950) 26,800 2250 9.16 24,450 26,900 24,450 5,211 134,953,650
한국주철관 (000970) 7,200 -130 -1.77 7,320 7,470 7,170 457,547 3,335,600,840
DB하이텍 (000990) 39,100 -2900 -6.9 41,550 41,550 39,000 536,755 21,265,944,800
페이퍼코리아 (001020) 752 -31 -3.96 794 810 750 90,906 69,268,445
CJ (001040) 123,100 -2100 -1.68 125,000 125,800 122,300 82,725 10,210,783,450
CJ우 (001045) 68,500 -1300 -1.86 70,100 70,900 68,100 3,505 241,367,700
CJ4우(전환) (00104K) 97,900 -1600 -1.61 99,700 99,800 97,900 6,318 622,154,150
JW중외제약 (001060) 21,700 -400 -1.81 22,050 22,050 21,700 27,292 595,586,000
JW중외제약우 (001065) 28,000 0 0 27,950 28,000 27,950 14 391,750
JW중외제약2우B (001067) 60,800 400 .66 60,800 60,800 60,800 1 60,800
대한방직 (001070) 5,140 -60 -1.15 5,200 5,240 5,120 10,682 55,131,680
만호제강 (001080) 26,350 -150 -.57 26,500 26,850 26,100 602 15,942,700
LX인터내셔널 (001120) 26,200 0 0 26,200 26,400 26,100 73,954 1,943,540,925
대한제분 (001130) 132,000 300 .23 131,700 132,600 130,100 2,106 277,869,800
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,640 15 .57 2,625 2,650 2,605 301,231 791,630,090
금호전기 (001210) 1,127 -77 -6.4 1,204 1,270 1,127 656,859 782,743,474
동국홀딩스 (001230) 7,180 0 0 7,200 7,230 7,160 16,184 116,332,015
GS글로벌 (001250) 2,590 -35 -1.33 2,610 2,630 2,590 301,976 786,792,602
남광토건 (001260) 8,200 -40 -.49 8,200 8,300 8,140 8,054 66,000,380
부국증권 (001270) 27,250 -50 -.18 27,300 27,750 27,200 3,898 106,660,600
부국증권우 (001275) 21,550 0 0 21,550 21,550 21,500 851 18,328,450
상상인증권 (001290) 436 -10 -2.24 447 450 432 201,591 88,066,048
PKC (001340) 6,730 -580 -7.93 7,100 7,100 6,730 418,852 2,885,058,170
삼성제약 (001360) 1,491 -38 -2.49 1,519 1,533 1,486 203,590 306,250,399
SG글로벌 (001380) 1,850 -114 -5.8 1,945 1,945 1,849 754,620 1,416,223,086
KG케미칼 (001390) 3,955 -65 -1.62 4,010 4,035 3,955 116,466 465,766,544
태원물산 (001420) 3,720 -75 -1.98 3,795 3,795 3,685 6,740 25,088,760
세아베스틸지주 (001430) 17,550 -90 -.51 17,470 17,740 17,400 58,940 1,038,416,600
대한전선 (001440) 11,690 -80 -.68 11,810 11,840 11,650 365,956 4,295,171,175
현대해상 (001450) 20,800 0 0 20,850 21,000 20,700 193,696 4,037,394,375
BYC (001460) 28,150 550 1.99 27,600 28,600 27,500 4,042 112,852,900
BYC우 (001465) 13,730 20 .15 13,800 14,000 13,410 12,994 177,673,960
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,150 150 2.5 6,020 6,190 5,990 421,538 2,575,847,720
SK증권 (001510) 478 6 1.27 471 483 470 1,063,908 508,284,274
SK증권우 (001515) 1,784 -16 -.89 1,778 1,819 1,775 13,333 23,914,975
동양 (001520) 586 -14 -2.33 600 602 585 243,885 144,801,332
동양우 (001525) 4,250 120 2.91 4,220 4,250 4,020 4,553 19,315,430
동양2우B (001527) 8,010 -110 -1.35 7,980 8,140 7,960 1,064 8,575,380
DI동일 (001530) 41,650 -2200 -5.02 43,450 43,450 41,350 85,026 3,552,620,400
조비 (001550) 11,870 -190 -1.58 11,980 12,050 11,800 18,980 225,572,700
제일연마 (001560) 9,100 130 1.45 8,970 9,140 8,800 12,231 109,235,130
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 552 6 1.1 545 560 541 245,604 135,667,668
종근당홀딩스 (001630) 46,200 550 1.2 45,850 46,650 45,850 5,390 249,549,550
대상 (001680) 23,600 -350 -1.46 23,850 24,150 23,450 85,812 2,033,950,450
대상우 (001685) 16,760 -290 -1.7 17,050 17,050 16,760 9,192 155,390,770
신영증권 (001720) 81,500 1500 1.88 80,000 81,900 80,000 9,016 732,767,600
SK네트웍스 (001740) 4,310 45 1.06 4,280 4,330 4,260 224,057 964,605,749
한양증권 (001750) 13,250 40 .3 13,220 13,290 13,160 9,906 130,839,935
한양증권우 (001755) 14,030 400 2.93 13,640 14,200 13,510 3,210 44,380,750
SHD (001770) 16,010 10 .06 16,000 16,010 15,920 647 10,339,770
알루코 (001780) 2,135 -30 -1.39 2,165 2,180 2,130 238,288 512,861,477
대한제당 (001790) 4,010 145 3.75 4,055 4,335 3,915 31,124,411 127,644,858,486
대한제당우 (001795) 5,270 445 9.22 5,300 5,970 4,775 9,463,222 50,906,182,591
오리온홀딩스 (001800) 17,360 160 .93 17,130 17,400 16,960 114,416 1,980,518,065
삼화콘덴서 (001820) 25,250 -350 -1.37 25,600 25,850 25,150 10,924 276,765,750
KISCO홀딩스 (001940) 20,550 -50 -.24 20,700 20,850 20,400 7,139 147,134,275
코오롱 (002020) 23,350 -400 -1.68 24,350 24,600 22,950 80,265 1,883,569,175
코오롱우 (002025) 15,050 30 .2 15,250 15,250 14,990 1,020 15,435,850
아세아 (002030) 263,000 1000 .38 262,000 263,500 260,000 531 139,258,500
비비안 (002070) 815 -154 -15.89 891 894 804 1,605,201 1,333,213,926
경농 (002100) 9,200 0 0 9,210 9,240 9,150 22,067 202,888,260
고려산업 (002140) 2,905 5 .17 2,895 2,925 2,870 150,462 436,412,088
도화엔지니어링 (002150) 6,510 -60 -.91 6,570 6,600 6,500 13,305 86,938,370
삼양통상 (002170) 47,500 -100 -.21 47,600 47,800 47,300 3,401 161,476,000
한국수출포장 (002200) 2,760 -30 -1.08 2,790 2,800 2,755 25,510 70,491,705
동성제약 (002210) 3,530 30 .86 3,505 3,700 3,445 547,325 1,954,758,145
한일철강 (002220) 1,930 -43 -2.18 1,952 1,965 1,930 32,660 63,471,853
고려제강 (002240) 17,160 -50 -.29 17,290 17,330 16,870 4,439 75,966,070
아세아제지 (002310) 6,860 -70 -1.01 6,900 6,910 6,810 205,226 1,406,885,445
한진 (002320) 18,970 -60 -.32 19,050 19,080 18,960 6,379 121,302,310
넥센타이어 (002350) 5,330 -20 -.37 5,350 5,400 5,310 51,169 273,761,500
넥센타이어1우B (002355) 2,640 -15 -.56 2,670 2,700 2,635 2,197 5,822,730
SH에너지화학 (002360) 456 -2 -.44 458 463 450 142,126 64,872,869
KCC (002380) 249,500 500 .2 249,500 253,000 247,500 12,830 3,221,087,250
한독 (002390) 11,850 -90 -.75 11,990 12,000 11,600 15,608 183,388,020
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,130 -10 -.19 5,140 5,270 5,120 566 2,911,120
삼익악기 (002450) 1,240 -9 -.72 1,239 1,247 1,206 231,095 281,066,890
HS화성 (002460) 10,080 40 .4 10,160 10,160 9,960 15,556 155,905,130
조흥 (002600) 159,600 -2100 -1.3 161,700 161,700 158,300 16 2,562,400
제일파마홀딩스 (002620) 7,890 -100 -1.25 7,840 8,000 7,840 8,275 65,309,300
오리엔트바이오 (002630) 1,360 -142 -9.45 1,557 1,563 1,350 5,211,351 7,485,365,546
동일제강 (002690) 1,369 5 .37 1,358 1,380 1,358 28,659 39,589,691
신일전자 (002700) 1,517 2 .13 1,517 1,534 1,509 227,572 346,378,597
TCC스틸 (002710) 20,800 -250 -1.19 21,150 21,700 20,650 92,727 1,963,113,675
국제약품 (002720) 4,695 -25 -.53 4,740 4,760 4,665 80,467 377,752,522
보락 (002760) 1,114 -2 -.18 1,116 1,179 1,111 810,438 921,329,181
진흥기업 (002780) 721 -5 -.69 727 733 715 238,469 172,797,153
진흥기업우B (002785) 3,200 10 .31 3,295 3,295 3,200 25 81,905
진흥기업2우B (002787) 9,700 390 4.19 9,110 9,700 9,110 1,074 9,873,140
아모레퍼시픽홀딩스 (002790) 21,800 -50 -.23 21,900 21,950 21,700 79,433 1,735,055,675
아모레퍼시픽홀딩스우 (002795) 9,250 70 .76 9,270 9,270 9,180 5,070 46,743,240
아모레퍼시픽홀딩스3우C (00279K) 17,740 -40 -.22 17,790 17,830 17,700 4,394 78,010,490
삼영무역 (002810) 13,480 -50 -.37 13,570 13,600 13,480 4,189 56,610,060
SUN&L (002820) 2,870 -90 -3.04 2,960 2,960 2,865 18,372 53,204,185
미원상사 (002840) 191,600 1700 .9 189,900 192,000 189,900 3,176 605,536,200
신풍 (002870) 1,125 -42 -3.6 1,167 1,167 1,097 405,788 455,998,707
대유에이텍 (002880) 950 -11 -1.14 961 982 950 40,050 38,488,557
TYM (002900) 4,530 -20 -.44 4,565 4,590 4,515 55,472 252,111,699
유성기업 (002920) 1,931 -12 -.62 1,952 1,959 1,930 27,073 52,527,954
한국쉘석유 (002960) 350,000 2500 .72 349,500 353,000 343,500 4,908 1,719,638,750
금호건설 (002990) 2,975 20 .68 2,930 3,040 2,930 55,781 166,941,695
금호건설우 (002995) 11,050 -450 -3.91 11,500 11,500 11,050 2,570 28,577,050
부광약품 (003000) 3,980 -10 -.25 4,010 4,030 3,965 54,226 216,645,500
혜인 (003010) 5,070 20 .4 5,060 5,100 5,040 50,210 254,589,020
세아제강지주 (003030) 227,000 -4500 -1.94 229,500 229,500 224,500 9,242 2,100,238,750
에이프로젠바이오로직스 (003060) 710 -10 -1.39 720 723 698 355,000 250,493,316
코오롱글로벌 (003070) 8,580 -80 -.92 8,690 8,690 8,570 8,813 75,948,870
코오롱글로벌우 (003075) 15,150 50 .33 15,170 15,170 15,000 1,354 20,336,970
SB성보 (003080) 2,530 5 .2 2,525 2,530 2,510 12,303 30,985,460
대웅 (003090) 19,600 -190 -.96 19,600 19,980 19,520 24,492 483,094,155
일성아이에스 (003120) 15,820 -30 -.19 16,100 16,100 15,820 4,487 71,375,080
디아이 (003160) 14,410 -390 -2.64 14,760 14,760 14,300 252,500 3,638,805,650
일신방직 (003200) 8,580 0 0 8,580 8,610 8,470 40,845 348,183,240
대원제약 (003220) 13,640 -120 -.87 13,760 13,830 13,610 19,427 266,084,980
삼양식품 (003230) 949,000 10000 1.06 936,000 957,000 936,000 23,219 21,981,790,000
태광산업 (003240) 727,000 -3000 -.41 730,000 734,000 721,000 530 385,936,500
흥아해운 (003280) 1,578 -26 -1.62 1,604 1,609 1,571 1,037,591 1,643,748,396
한일홀딩스 (003300) 14,700 130 .89 14,600 14,900 14,580 18,680 276,150,045
한국화장품제조 (003350) 50,800 -400 -.78 51,300 51,500 50,500 28,704 1,464,912,050
유화증권 (003460) 2,390 20 .84 2,370 2,395 2,365 45,791 109,286,935
유화증권우 (003465) 2,390 5 .21 2,395 2,395 2,370 41 97,515
유안타증권 (003470) 2,890 55 1.94 2,835 2,905 2,835 585,022 1,685,466,855
유안타증권우 (003475) 2,995 35 1.18 2,960 2,995 2,950 38,243 113,991,892
한진중공업홀딩스 (003480) 5,150 630 13.94 4,620 5,220 4,610 559,968 2,781,746,725
대한항공 (003490) 20,750 -50 -.24 20,900 20,950 20,700 389,757 8,115,663,825
대한항공우 (003495) 21,900 -100 -.45 22,000 22,450 21,550 8,640 188,764,750
영진약품 (003520) 2,020 -10 -.49 2,030 2,040 2,020 97,077 196,947,730
한화투자증권 (003530) 3,370 15 .45 3,355 3,385 3,345 322,011 1,083,369,308
한화투자증권우 (003535) 6,020 90 1.52 6,070 6,070 5,940 11,386 68,235,200
대신증권 (003540) 17,290 -40 -.23 17,290 17,380 17,230 36,971 640,271,585
대신증권우 (003545) 16,300 50 .31 16,260 16,350 16,260 58,816 958,810,875
대신증권2우B (003547) 15,710 0 0 15,710 15,750 15,660 25,257 397,021,960
LG (003550) 65,400 300 .46 64,700 65,800 64,700 69,411 4,543,080,250
LG우 (003555) 54,800 100 .18 54,800 55,000 54,600 2,498 136,934,300
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 32,700 -1150 -3.4 33,750 34,450 32,200 157,119 5,183,951,325
HLB글로벌 (003580) 3,030 -25 -.82 3,060 3,080 3,005 28,394 86,185,605
방림 (003610) 3,885 -5 -.13 3,890 3,920 3,850 43,452 168,407,935
KG모빌리티 (003620) 3,260 0 0 0 0 0 0 0
미창석유 (003650) 103,200 -800 -.77 104,000 106,000 102,100 806 82,975,800
포스코퓨처엠 (003670) 130,200 1400 1.09 129,900 133,400 129,400 213,376 28,037,842,150
한성기업 (003680) 5,060 -20 -.39 5,090 5,140 5,020 13,540 68,419,160
코리안리 (003690) 7,940 -10 -.13 7,960 7,990 7,940 128,670 1,024,230,480
삼영 (003720) 4,030 -50 -1.23 4,080 4,135 4,000 124,461 502,731,290
진양산업 (003780) 5,720 -90 -1.55 5,780 5,850 5,710 244,035 1,405,176,960
대한화섬 (003830) 110,700 200 .18 111,500 111,500 109,600 125 13,744,500
보령 (003850) 8,520 0 0 8,770 8,770 8,500 170,847 1,476,370,960
남양유업 (003920) 74,800 2200 3.03 73,400 74,900 72,700 12,957 958,311,450
남양유업우 (003925) 40,100 -150 -.37 40,300 40,400 38,950 7,329 291,067,425
사조대림 (003960) 37,800 -700 -1.82 38,900 38,900 37,800 12,009 457,148,475
롯데정밀화학 (004000) 34,100 -100 -.29 34,200 34,450 34,000 50,095 1,714,195,125
현대제철 (004020) 24,550 500 2.08 24,300 24,850 24,250 425,987 10,474,326,925
SG세계물산 (004060) 326 -6 -1.81 334 337 325 676,961 222,081,892
신흥 (004080) 14,600 0 0 14,535 14,600 14,480 906 13,147,250
한국석유 (004090) 13,090 480 3.81 12,880 13,280 12,740 234,434 3,067,328,345
태양금속 (004100) 3,205 -610 -15.99 3,600 3,635 3,090 6,565,049 22,049,741,629
태양금속우 (004105) 4,590 -1210 -20.86 5,400 5,400 4,590 444,639 2,120,813,355
동방 (004140) 2,395 -125 -4.96 2,505 2,535 2,365 1,297,842 3,148,655,578
한솔홀딩스 (004150) 2,475 10 .41 2,460 2,475 2,425 39,503 96,653,583
신세계 (004170) 155,400 2400 1.57 153,000 157,400 153,000 28,337 4,416,843,350
NPC (004250) 4,150 -25 -.6 4,175 4,180 4,100 29,140 120,303,561
NPC우 (004255) 2,355 -20 -.84 2,390 2,395 2,350 8,448 20,013,215
남성 (004270) 1,106 -19 -1.69 1,129 1,129 1,080 34,409 37,757,956
현대약품 (004310) 3,375 -60 -1.75 3,440 3,550 3,335 266,437 912,500,571
세방 (004360) 11,450 -50 -.43 11,500 11,530 11,400 8,674 99,537,660
세방우 (004365) 7,640 -20 -.26 7,800 7,800 7,430 25,058 191,769,520
농심 (004370) 394,000 -500 -.13 393,500 394,500 389,500 16,705 6,546,106,000
삼익THK (004380) 9,940 -190 -1.88 10,270 10,350 9,930 53,003 534,721,290
서울식품 (004410) 170 10 6.25 161 171 160 9,437,055 1,567,039,619
서울식품우 (004415) 1,290 53 4.28 1,248 1,300 1,248 56,921 72,637,780
송원산업 (004430) 11,700 -60 -.51 11,780 11,820 11,670 17,239 202,443,800
삼일씨엔에스 (004440) 4,110 -145 -3.41 4,180 4,300 4,110 20,354 85,037,570
삼화왕관 (004450) 39,400 2400 6.49 36,100 42,950 35,950 27,409 1,074,163,000
세방전지 (004490) 69,000 -1000 -1.43 69,700 70,000 68,600 21,112 1,457,557,550
깨끗한나라 (004540) 2,400 -130 -5.14 2,530 2,540 2,350 360,272 876,660,860
깨끗한나라우 (004545) 13,560 -420 -3 13,660 13,660 13,350 1,714 23,001,040
현대비앤지스틸 (004560) 12,450 -280 -2.2 12,660 12,760 12,400 43,149 542,147,620
삼천리 (004690) 91,700 700 .77 91,600 92,000 91,100 4,731 432,855,200
조광피혁 (004700) 52,500 900 1.74 51,600 52,600 51,200 7,006 360,914,300
한솔테크닉스 (004710) 4,985 345 7.44 4,650 5,090 4,635 882,431 4,352,666,227
팜젠사이언스 (004720) 4,090 45 1.11 4,045 4,125 4,035 39,771 162,400,500
써니전자 (004770) 1,713 -187 -9.84 1,896 1,896 1,710 3,302,818 5,820,565,932
효성 (004800) 53,400 1700 3.29 53,300 54,100 52,600 36,176 1,934,763,500
덕성 (004830) 6,420 -230 -3.46 6,630 6,650 6,400 316,778 2,051,017,500
덕성우 (004835) 8,840 -920 -9.43 9,750 9,750 8,800 75,867 689,029,250
DRB동일 (004840) 4,345 -25 -.57 4,370 4,430 4,320 15,501 67,579,295
티웨이홀딩스 (004870) 632 -1 -.16 633 642 626 351,346 222,648,275
동일산업 (004890) 42,550 200 .47 42,050 42,550 42,050 308 13,061,500
조광페인트 (004910) 6,270 150 2.45 6,250 6,445 6,140 88,442 557,115,165
씨아이테크 (004920) 1,547 -80 -4.92 1,620 1,621 1,461 401,730 608,507,705
한신공영 (004960) 7,420 190 2.63 7,320 7,630 7,150 103,632 774,592,665
신라교역 (004970) 9,140 50 .55 9,080 9,190 9,040 14,791 134,906,680
성신양회 (004980) 8,990 -550 -5.77 9,630 9,660 8,950 567,678 5,290,472,885
성신양회우 (004985) 13,880 -1120 -7.47 14,720 14,720 13,600 65,711 936,638,100
롯데지주 (004990) 22,450 0 0 22,250 22,700 22,250 69,020 1,553,452,900
롯데지주우 (00499K) 26,250 50 .19 26,350 26,450 25,600 213 5,559,150
휴스틸 (005010) 4,925 35 .72 4,850 5,060 4,845 596,234 2,954,634,034
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 40,350 -400 -.98 41,000 42,100 40,250 182,790 7,478,582,175
SGC에너지 (005090) 23,200 200 .87 23,200 23,550 23,000 38,885 903,214,700
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 93,600 -700 -.74 94,300 95,400 93,000 36,599 3,430,917,400
녹십자홀딩스 (005250) 13,840 100 .73 13,470 13,970 13,470 44,424 615,695,670
녹십자홀딩스2우 (005257) 21,100 250 1.2 20,850 21,250 20,850 36 756,300
롯데칠성 (005300) 108,300 -1400 -1.28 109,000 110,000 107,800 16,845 1,827,750,400
롯데칠성우 (005305) 65,100 1000 1.56 64,200 65,400 61,800 2,397 155,342,450
온타이드 (005320) 443 -1 -.23 450 455 435 193,358 85,268,900
모나미 (005360) 2,075 5 .24 2,070 2,100 2,030 36,686 75,863,746
현대차 (005380) 189,000 200 .11 188,100 190,100 187,000 450,993 85,060,281,000
현대차우 (005385) 147,400 200 .14 147,500 148,200 146,800 59,578 8,781,130,300
현대차2우B (005387) 148,300 0 0 148,300 149,300 147,700 69,113 10,245,958,050
현대차3우B (005389) 146,900 100 .07 147,000 148,300 146,500 8,820 1,296,536,550
신성통상 (005390) 2,255 -80 -3.43 2,300 2,340 2,215 569,564 1,293,341,189
코스모화학 (005420) 16,200 240 1.5 16,250 16,830 16,170 150,791 2,467,053,675
한국공항 (005430) 47,150 -150 -.32 47,550 47,550 47,100 1,968 92,989,125
현대지에프홀딩스 (005440) 5,390 -20 -.37 5,390 5,460 5,330 81,444 438,433,170
POSCO홀딩스 (005490) 262,500 2500 .96 261,500 265,000 260,000 187,829 49,274,399,000
삼진제약 (005500) 17,750 -60 -.34 17,810 17,850 17,670 5,823 103,388,310
SPC삼립 (005610) 61,800 -500 -.8 62,000 62,600 61,500 14,894 921,878,100
삼영전자 (005680) 10,500 60 .57 10,440 10,560 10,320 16,376 171,477,540
파미셀 (005690) 9,950 -130 -1.29 10,100 10,200 9,950 372,301 3,732,953,000
넥센 (005720) 4,695 5 .11 4,660 4,780 4,660 30,321 142,519,285
넥센우 (005725) 3,335 0 0 3,355 3,355 3,335 193 643,695
크라운해태홀딩스 (005740) 5,940 -10 -.17 6,000 6,030 5,930 91,143 544,572,045
크라운해태홀딩스우 (005745) 8,800 -890 -9.18 9,320 9,320 8,800 17,777 159,806,970
대림바스 (005750) 4,030 5 .12 4,025 4,070 4,025 9,115 36,877,160
신영와코루 (005800) 10,500 60 .57 10,450 10,670 10,390 9,573 100,095,060
풍산홀딩스 (005810) 28,200 -200 -.7 28,400 28,600 28,100 16,472 466,183,550
원림 (005820) 14,220 180 1.28 14,170 14,220 14,070 176 2,490,230
DB손해보험 (005830) 87,500 100 .11 86,600 87,900 86,500 103,064 9,012,276,600
에스엘 (005850) 33,150 -650 -1.92 33,550 33,850 32,900 173,139 5,749,769,800
휴니드 (005870) 8,450 350 4.32 8,150 8,450 8,140 511,280 4,254,067,375
대한해운 (005880) 1,554 -4 -.26 1,558 1,575 1,550 738,950 1,153,221,363
삼성전자 (005930) 55,800 100 .18 55,800 55,900 55,500 9,341,518 520,363,061,706
삼성전자우 (005935) 46,350 100 .22 46,600 46,900 46,250 567,522 26,375,613,775
NH투자증권 (005940) 14,380 120 .84 14,220 14,450 14,130 436,699 6,272,304,865
NH투자증권우 (005945) 13,270 0 0 13,270 13,340 13,230 69,481 922,922,865
이수화학 (005950) 5,700 -100 -1.72 5,800 5,990 5,700 33,004 191,596,100
동부건설 (005960) 4,100 15 .37 4,085 4,150 4,030 29,491 120,899,480
동부건설우 (005965) 19,070 -80 -.42 19,070 19,150 19,070 456 8,709,600
동원산업 (006040) 40,550 -600 -1.46 41,000 41,000 39,200 55,903 2,254,653,100
화승인더 (006060) 4,680 -20 -.43 4,700 4,730 4,665 33,803 158,290,645
사조오양 (006090) 8,400 0 0 8,490 8,490 8,360 4,775 40,196,680
삼아알미늄 (006110) 25,150 -150 -.59 25,300 25,900 25,050 21,970 557,516,575
SK디스커버리 (006120) 41,650 -600 -1.42 41,200 42,200 41,200 21,441 897,396,075
SK디스커버리우 (006125) 35,300 250 .71 35,000 35,850 34,500 17,709 624,374,150
한국전자홀딩스 (006200) 677 -32 -4.51 714 714 670 315,041 213,936,813
제주은행 (006220) 11,230 -270 -2.35 11,300 11,760 11,200 457,882 5,231,552,220
LS (006260) 126,000 -700 -.55 126,400 128,300 124,500 140,791 17,817,712,700
녹십자 (006280) 121,200 -500 -.41 121,600 123,400 121,100 18,835 2,300,326,350
대원전선 (006340) 2,790 -60 -2.11 2,855 2,865 2,770 1,410,567 3,967,675,798
대원전선우 (006345) 3,805 -65 -1.68 3,780 3,840 3,700 69,302 262,176,660
GS건설 (006360) 17,980 740 4.29 17,300 18,050 17,280 509,682 9,093,124,615
대구백화점 (006370) 7,830 -130 -1.63 7,960 8,150 7,710 26,334 207,342,035
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,660 50 .32 15,900 15,900 15,600 23,029 360,886,160
삼성SDI (006400) 184,200 -900 -.49 184,500 189,600 183,500 327,979 60,901,498,850
삼성SDI우 (006405) 109,900 -100 -.09 110,000 111,700 109,600 3,742 413,513,750
인스코비 (006490) 1,562 25 1.63 1,597 1,650 1,552 2,158,492 3,451,831,835
대림통상 (006570) 2,490 0 0 2,480 2,540 2,465 4,584 11,447,270
대한유화 (006650) 87,900 -900 -1.01 87,900 89,900 87,800 10,353 914,105,100
삼성공조 (006660) 14,650 -360 -2.4 15,000 15,080 14,560 176,958 2,616,482,795
영풍제지 (006740) 955 -2 -.21 957 958 950 68,389 65,275,229
미래에셋증권 (006800) 10,420 20 .19 10,300 10,550 10,290 714,501 7,475,100,425
미래에셋증권우 (006805) 5,000 20 .4 4,985 5,050 4,955 28,280 141,591,770
미래에셋증권2우B (00680K) 4,555 15 .33 4,525 4,595 4,520 386,333 1,760,518,845
AK홀딩스 (006840) 10,500 -230 -2.14 10,600 10,640 10,310 26,135 273,710,000
신송홀딩스 (006880) 7,100 -170 -2.34 7,280 7,280 7,090 116,353 830,348,525
태경케미컬 (006890) 11,840 30 .25 11,890 11,890 11,780 13,505 159,479,600
우성 (006980) 16,460 -10 -.06 16,340 16,470 15,730 4,984 79,595,150
GS리테일 (007070) 14,550 70 .48 14,480 14,650 14,380 84,634 1,233,605,550
일신석재 (007110) 2,130 -115 -5.12 2,235 2,275 2,115 3,699,278 8,130,341,196
미래아이앤지 (007120) 1,139 61 5.66 1,087 1,173 1,087 209,791 239,149,097
사조산업 (007160) 37,050 -950 -2.5 38,100 38,100 36,800 18,569 689,128,200
벽산 (007210) 2,455 -70 -2.77 2,530 2,545 2,380 256,503 633,116,471
한국특강 (007280) 1,889 -16 -.84 1,905 1,909 1,885 68,869 130,488,946
오뚜기 (007310) 398,500 -3000 -.75 399,500 402,500 397,500 1,517 605,834,500
DN오토모티브 (007340) 21,100 -1750 -7.66 23,350 23,400 20,900 344,581 7,486,361,125
에이프로젠 (007460) 716 -24 -3.24 736 744 715 1,639,162 1,185,467,219
샘표 (007540) 42,350 350 .83 42,000 42,800 41,750 1,824 77,041,100
일양약품 (007570) 12,220 -340 -2.71 12,500 12,540 12,160 65,735 809,859,155
일양약품우 (007575) 12,140 -260 -2.1 12,120 12,700 12,120 1,472 17,886,140
동방아그로 (007590) 6,120 0 0 6,080 6,150 6,080 2,225 13,576,350
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 33,050 -900 -2.65 34,000 34,000 32,900 536,223 17,785,237,200
국도화학 (007690) 31,850 50 .16 31,850 32,000 31,550 5,061 160,437,425
F&F홀딩스 (007700) 12,240 100 .82 12,220 12,290 12,080 4,835 59,132,220
코리아써키트 (007810) 10,280 -40 -.39 10,480 10,560 10,260 81,976 849,290,885
코리아써우 (007815) 6,000 10 .17 5,960 6,080 5,960 358 2,158,620
코리아써키트2우B (00781K) 5,490 40 .73 5,450 5,500 5,450 315 1,718,410
서연 (007860) 7,500 -90 -1.19 7,590 7,590 7,410 154,572 1,156,859,265
TP (007980) 1,358 -31 -2.23 1,390 1,393 1,350 180,248 246,309,574
사조동아원 (008040) 1,052 -19 -1.77 1,076 1,076 1,051 398,716 422,959,055
대덕 (008060) 7,960 -80 -1 8,040 8,060 7,920 113,997 908,948,340
대덕1우 (00806K) 8,100 20 .25 8,160 8,160 8,000 102 823,100
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,800 -120 -2.03 5,810 5,920 5,770 50,750 295,039,505
NI스틸 (008260) 3,370 -45 -1.32 3,415 3,435 3,370 43,640 148,224,062
남선알미늄 (008350) 1,460 20 1.39 1,454 1,513 1,433 3,871,565 5,703,075,280
남선알미우 (008355) 15,000 -70 -.46 15,000 15,000 14,900 2,799 41,867,160
문배철강 (008420) 2,430 -25 -1.02 2,455 2,465 2,425 90,682 221,076,802
서흥 (008490) 14,170 120 .85 14,050 14,250 13,910 13,997 197,652,190
일정실업 (008500) 14,500 3340 29.93 11,160 14,500 11,160 51,933 697,729,670
윌비스 (008600) 640 -92 -12.57 728 736 630 1,880,200 1,269,937,364
아남전자 (008700) 1,410 -40 -2.76 1,450 1,452 1,408 452,550 647,594,080
율촌화학 (008730) 29,100 100 .34 28,800 29,650 28,750 67,421 1,967,963,100
호텔신라 (008770) 44,100 5000 12.79 39,700 44,250 39,550 1,244,862 53,610,980,700
호텔신라우 (008775) 33,700 2000 6.31 31,700 35,000 31,700 28,755 970,653,550
금비 (008870) 54,900 -600 -1.08 56,500 56,500 54,500 1,856 102,465,900
한미사이언스 (008930) 27,650 -700 -2.47 27,900 28,500 27,550 53,223 1,481,837,850
동양철관 (008970) 1,543 83 5.68 1,451 1,589 1,451 49,037,980 75,188,109,941
KCTC (009070) 3,910 -5 -.13 3,895 3,940 3,885 62,130 242,996,910
경인전자 (009140) 19,610 90 .46 19,760 19,760 19,280 2,020 39,479,690
삼성전기 (009150) 121,300 -1700 -1.38 122,200 123,200 121,000 155,015 18,844,882,600
삼성전기우 (009155) 56,100 -400 -.71 56,300 57,000 56,000 3,797 214,144,100
SIMPAC (009160) 4,040 30 .75 4,010 4,040 4,010 52,618 211,895,849
한솔로지스틱스 (009180) 2,170 0 0 2,180 2,190 2,155 37,808 82,052,440
대양금속 (009190) 1,829 -91 -4.74 1,929 1,998 1,811 647,335 1,223,411,978
무림페이퍼 (009200) 2,180 5 .23 2,185 2,210 2,165 247,623 539,175,149
한샘 (009240) 41,900 50 .12 41,900 42,400 41,450 17,630 740,639,600
신원 (009270) 1,628 -80 -4.68 1,710 1,725 1,620 1,499,955 2,487,374,111
광동제약 (009290) 5,480 -30 -.54 5,520 5,540 5,470 11,341 62,355,250
참엔지니어링 (009310) 283 0 0 0 0 0 0 0
아진전자부품 (009320) 1,010 4 .4 1,006 1,010 1,006 27,160 27,378,738
태영건설 (009410) 2,660 195 7.91 2,465 2,770 2,450 950,653 2,490,655,621
태영건설우 (009415) 6,230 1435 29.93 4,795 6,230 4,795 40,733 235,969,205
한올바이오파마 (009420) 27,200 -600 -2.16 27,650 27,850 27,050 146,502 4,008,870,725
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 72,800 900 1.25 71,900 73,800 70,900 34,452 2,506,151,850
한창제지 (009460) 787 5 .64 782 799 773 194,903 153,876,357
삼화전기 (009470) 27,950 -800 -2.78 29,050 29,050 27,800 31,134 876,397,400
HD한국조선해양 (009540) 266,500 1000 .38 272,000 273,750 261,500 367,980 98,198,613,500
무림P&P (009580) 2,980 -40 -1.32 3,005 3,055 2,980 124,353 373,613,697
모토닉 (009680) 9,470 -30 -.32 9,500 9,530 9,410 20,655 195,149,855
삼정펄프 (009770) 25,950 -250 -.95 25,800 26,200 25,800 2,150 55,594,925
플레이그램 (009810) 310 3 .98 307 316 306 178,600 55,557,462
한화솔루션 (009830) 30,100 300 1.01 30,400 30,950 29,750 3,394,346 102,810,406,275
한화솔루션우 (009835) 26,450 0 0 26,650 27,850 26,150 100,443 2,697,741,800
명신산업 (009900) 8,130 10 .12 8,150 8,250 8,070 59,787 487,649,860
영원무역홀딩스 (009970) 92,500 -1900 -2.01 93,100 94,500 92,500 5,431 508,716,400
한국내화 (010040) 2,295 -50 -2.13 2,350 2,350 2,295 19,977 46,192,590
OCI홀딩스 (010060) 66,500 -1600 -2.35 68,600 69,200 66,200 135,432 9,114,322,500
한국무브넥스 (010100) 3,990 -150 -3.62 4,140 4,150 3,980 247,562 1,003,303,381
LS ELECTRIC (010120) 187,400 -4900 -2.55 191,100 191,200 187,000 235,095 44,279,473,450
고려아연 (010130) 772,000 58000 8.12 715,000 791,000 715,000 44,378 33,987,603,000
삼성중공업 (010140) 15,150 430 2.92 14,980 15,720 14,800 24,860,498 381,510,832,085
우진아이엔에스 (010400) 2,700 -15 -.55 2,670 2,900 2,670 10,245 28,089,780
한솔PNS (010420) 1,892 1 .05 1,892 1,893 1,890 186,885 353,429,148
에스엠벡셀 (010580) 1,206 28 2.38 1,189 1,230 1,176 28,359 33,758,116
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 166,500 3000 1.83 164,400 169,200 161,300 624,791 103,145,482,550
진양폴리 (010640) 4,125 -80 -1.9 4,205 4,210 4,110 133,724 555,069,902
화천기계 (010660) 4,205 150 3.7 4,090 4,215 3,990 348,626 1,430,934,576
화신 (010690) 7,860 -170 -2.12 7,990 8,040 7,830 125,129 990,937,300
평화홀딩스 (010770) 6,590 -380 -5.45 6,960 7,010 6,310 1,784,741 11,831,397,965
아이에스동서 (010780) 18,580 210 1.14 18,390 18,680 18,330 44,029 814,541,910
퍼스텍 (010820) 3,640 5 .14 3,635 3,675 3,605 370,926 1,349,313,631
S-Oil (010950) 52,100 -300 -.57 52,300 53,200 52,000 169,353 8,874,482,400
S-Oil우 (010955) 35,400 -500 -1.39 36,100 36,150 35,400 9,827 351,177,275
삼호개발 (010960) 3,500 -130 -3.58 3,630 3,700 3,500 332,666 1,185,885,202
진원생명과학 (011000) 2,205 -75 -3.29 2,300 2,300 2,205 366,951 822,262,594
LG이노텍 (011070) 141,600 -300 -.21 141,400 142,500 140,400 66,345 9,388,627,650
에넥스 (011090) 795 -25 -3.05 820 855 792 672,737 545,034,559
CJ씨푸드 (011150) 3,130 -70 -2.19 3,185 3,220 3,115 317,799 1,001,225,127
CJ씨푸드1우 (011155) 18,530 -270 -1.44 18,430 18,860 18,350 2,094 38,637,650
롯데케미칼 (011170) 61,900 -1800 -2.83 63,600 64,300 61,600 90,934 5,683,474,100
HMM (011200) 18,660 -160 -.85 18,770 18,800 18,610 1,110,071 20,730,984,150
현대위아 (011210) 42,850 -400 -.92 43,100 43,650 42,800 26,077 1,124,179,675
삼화전자 (011230) 4,465 -125 -2.72 4,615 4,660 4,230 183,838 832,951,767
태림포장 (011280) 2,140 -10 -.47 2,145 2,165 2,130 33,971 72,836,261
성안머티리얼스 (011300) 493 -12 -2.38 505 509 488 670,261 331,883,845
유니켐 (011330) 1,601 -71 -4.25 1,670 1,690 1,601 243,641 397,686,138
부산산업 (011390) 83,500 -700 -.83 84,200 84,500 82,700 9,124 761,898,700
갤럭시아에스엠 (011420) 2,330 -55 -2.31 2,440 2,445 2,300 1,323,158 3,122,928,251
한농화성 (011500) 15,190 -460 -2.94 15,660 15,830 15,160 66,190 1,019,880,045
와이투솔루션 (011690) 2,480 0 0 2,470 2,550 2,430 358,940 900,115,296
한신기계 (011700) 3,030 5 .17 3,025 3,075 2,990 150,983 458,576,475
현대코퍼레이션 (011760) 22,250 -100 -.45 22,400 22,550 22,000 32,561 723,430,575
금호석유화학 (011780) 118,100 -900 -.76 118,100 119,400 117,700 33,536 3,968,838,450
금호석유화학우 (011785) 54,300 -100 -.18 54,100 54,600 53,800 3,093 167,743,550
SKC (011790) 102,800 -1600 -1.53 103,900 106,100 102,100 131,546 13,626,674,800
STX (011810) 3,535 -75 -2.08 3,615 3,680 3,520 53,574 192,016,799
신성이엔지 (011930) 1,398 -41 -2.85 1,439 1,439 1,384 3,373,211 4,752,601,782
DB (012030) 1,231 -37 -2.92 1,268 1,270 1,226 130,100 161,414,247
영흥 (012160) 547 31 6.01 565 637 500 34,400,652 19,532,111,692
아센디오 (012170) 4,410 90 2.08 4,500 4,580 4,325 109,756 490,072,178
계양전기 (012200) 1,496 -14 -.93 1,487 1,521 1,487 16,800 25,137,529
계양전기우 (012205) 3,690 30 .82 3,700 3,700 3,635 365 1,347,365
영화금속 (012280) 859 -11 -1.26 859 872 854 78,268 67,092,976
경동인베스트 (012320) 58,600 -900 -1.51 60,400 60,400 58,400 5,514 324,191,350
현대모비스 (012330) 251,000 1000 .4 248,500 252,000 248,500 100,735 25,237,623,750
한화에어로스페이스 (012450) 827,000 3000 .36 825,000 845,000 807,000 331,266 274,013,649,000
더존비즈온 (012510) 62,400 1100 1.79 61,800 62,700 61,100 116,594 7,232,526,000
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,225 -30 -.92 3,300 3,300 3,195 61,729 199,528,747
HDC (012630) 18,460 600 3.36 17,860 18,610 17,860 138,348 2,530,402,050
모나리자 (012690) 2,865 -115 -3.86 2,995 3,000 2,855 308,947 903,650,768
에스원 (012750) 63,000 -300 -.47 62,600 63,400 62,000 26,471 1,662,236,200
대창 (012800) 1,312 -33 -2.45 1,345 1,345 1,311 726,139 957,165,667
세우글로벌 (013000) 1,260 -137 -9.81 1,397 1,398 1,248 554,065 712,522,902
일성건설 (013360) 3,150 -165 -4.98 3,400 3,450 3,110 711,241 2,306,549,211
화승코퍼레이션 (013520) 1,850 36 1.98 1,800 1,941 1,800 197,837 369,246,292
디와이 (013570) 3,940 5 .13 3,935 3,970 3,920 23,059 90,834,825
계룡건설 (013580) 22,650 -200 -.88 22,900 24,400 21,950 801,599 18,446,135,650
까뮤이앤씨 (013700) 1,199 -42 -3.38 1,241 1,254 1,193 188,362 227,994,608
지엠비코리아 (013870) 4,065 20 .49 4,065 4,100 4,025 16,780 68,020,972
지누스 (013890) 17,480 -150 -.85 17,420 17,640 17,220 107,762 1,877,239,100
한익스프레스 (014130) 3,590 -5 -.14 3,595 3,610 3,525 11,693 41,691,525
대영포장 (014160) 1,386 -58 -4.02 1,457 1,487 1,377 4,970,905 7,095,741,255
금강공업 (014280) 4,635 -20 -.43 4,650 4,695 4,625 186,755 869,122,166
금강공업우 (014285) 6,810 -80 -1.16 6,890 6,890 6,780 1,089 7,396,330
영보화학 (014440) 4,895 -135 -2.68 5,030 5,080 4,860 194,616 957,822,442
극동유화 (014530) 3,475 -25 -.71 3,530 3,530 3,465 81,161 283,049,360
태경비케이 (014580) 4,670 -65 -1.37 4,760 4,760 4,625 254,000 1,187,599,155
한솔케미칼 (014680) 117,500 -2900 -2.41 119,600 121,100 116,400 39,896 4,704,557,850
사조씨푸드 (014710) 5,560 -260 -4.47 5,780 5,880 5,550 204,069 1,146,392,650
HL D&I (014790) 2,445 5 .2 2,440 2,490 2,425 35,070 86,316,717
동원시스템즈 (014820) 33,250 -50 -.15 33,150 33,900 33,150 6,572 220,218,775
동원시스템즈우 (014825) 18,050 -150 -.82 18,170 18,170 17,630 355 6,291,900
유니드 (014830) 89,400 1400 1.59 88,700 92,150 87,800 61,671 5,579,445,500
성문전자 (014910) 1,149 -6 -.52 1,144 1,165 1,144 34,421 39,541,165
성문전자우 (014915) 4,700 50 1.08 4,790 4,795 4,700 1,437 6,872,875
인디에프 (014990) 929 -30 -3.13 987 987 878 555,835 511,275,721
이스타코 (015020) 1,385 -143 -9.36 1,569 1,620 1,375 1,121,076 1,635,140,910
대창단조 (015230) 5,010 -100 -1.96 5,130 5,130 5,010 28,609 144,632,495
에이엔피 (015260) 478 11 2.36 470 481 468 41,201 19,607,387
INVENI (015360) 49,400 -50 -.1 49,450 49,700 49,050 3,951 195,403,450
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 25,550 300 1.19 25,200 25,600 25,200 1,361,623 34,662,544,025
일진홀딩스 (015860) 3,735 -30 -.8 3,770 3,790 3,720 48,486 182,323,214
태경산업 (015890) 4,865 -65 -1.32 4,930 4,935 4,860 41,658 204,110,771
대현 (016090) 1,942 -39 -1.97 1,981 1,981 1,937 108,668 212,460,851
삼성증권 (016360) 48,700 600 1.25 47,950 49,200 47,950 298,046 14,497,100,350
KG스틸 (016380) 5,790 -130 -2.2 5,970 5,970 5,790 114,409 668,680,405
한세예스24홀딩스 (016450) 3,780 -5 -.13 3,800 3,805 3,750 15,049 56,715,430
환인제약 (016580) 11,710 40 .34 11,660 11,790 11,600 11,006 128,732,240
신대양제지 (016590) 7,910 60 .76 7,810 7,950 7,810 45,428 358,915,930
DB증권 (016610) 6,190 80 1.31 6,250 6,250 6,160 45,610 283,012,000
대성홀딩스 (016710) 7,200 80 1.12 7,120 7,220 7,120 20,437 146,697,735
두올 (016740) 3,105 -5 -.16 3,110 3,120 3,080 16,316 50,536,500
퍼시스 (016800) 42,550 -150 -.35 42,550 43,100 42,200 685 29,229,250
웅진 (016880) 1,001 -24 -2.34 1,025 1,175 978 1,972,012 2,096,013,075
광명전기 (017040) 1,425 -18 -1.25 1,443 1,455 1,419 194,508 278,261,980
명문제약 (017180) 1,639 -29 -1.74 1,664 1,664 1,570 27,275 44,745,916
우신시스템 (017370) 6,210 -100 -1.58 6,300 6,370 6,190 54,083 337,630,815
서울가스 (017390) 50,000 -100 -.2 50,100 50,300 49,950 2,416 121,002,700
수산세보틱스 (017550) 1,861 -12 -.64 1,876 1,885 1,850 42,979 79,850,626
SK텔레콤 (017670) 53,900 -3900 -6.75 55,500 55,700 52,900 3,257,168 177,039,378,550
현대엘리베이터 (017800) 72,000 100 .14 71,900 73,700 71,000 164,864 11,860,280,000
풀무원 (017810) 14,760 -730 -4.71 15,560 15,620 14,630 130,842 1,951,280,630
DS단석 (017860) 25,800 -900 -3.37 26,850 27,000 25,600 134,127 3,500,263,850
광전자 (017900) 1,868 25 1.36 1,844 1,880 1,833 59,898 111,880,510
E1 (017940) 61,200 0 0 61,400 61,600 60,800 5,576 341,233,500
한국카본 (017960) 19,740 -10 -.05 20,350 20,650 19,500 627,522 12,580,375,025
애경산업 (018250) 14,190 -270 -1.87 14,410 14,410 13,970 100,363 1,419,773,210
삼성에스디에스 (018260) 127,400 4000 3.24 123,400 128,300 123,400 201,789 25,589,657,450
조일알미늄 (018470) 1,500 -4 -.27 1,530 1,530 1,487 568,743 858,395,662
동원금속 (018500) 1,499 -33 -2.15 1,540 1,557 1,481 468,209 702,938,183
SK가스 (018670) 235,000 0 0 236,500 239,000 228,500 11,854 2,757,081,000
한온시스템 (018880) 3,590 0 0 3,600 3,660 3,580 447,008 1,619,396,169
신풍제약 (019170) 7,580 -220 -2.82 7,800 7,860 7,580 45,142 347,466,775
신풍제약우 (019175) 11,980 -300 -2.44 12,280 12,280 11,970 1,317 15,946,210
티에이치엔 (019180) 2,930 -10 -.34 2,940 2,950 2,910 68,350 199,779,905
세아특수강 (019440) 13,400 -20 -.15 13,420 13,430 13,270 3,097 41,444,140
엑시큐어하이트론 (019490) 635 -22 -3.35 664 695 635 2,336,556 1,557,774,447
대교 (019680) 2,255 40 1.81 2,220 2,340 2,210 124,222 279,771,423
대교우B (019685) 1,299 21 1.64 1,289 1,302 1,277 52,929 68,602,179
한섬 (020000) 15,420 -80 -.52 15,510 15,560 15,310 19,188 296,560,450
키다리스튜디오 (020120) 3,505 -45 -1.27 3,545 3,625 3,505 277,121 986,964,993
롯데에너지머티리얼즈 (020150) 23,250 200 .87 23,750 24,000 23,250 64,748 1,529,186,150
아시아나항공 (020560) 9,460 -20 -.21 9,500 9,510 9,460 35,693 338,551,705
일진디스플 (020760) 769 -1 -.13 784 784 764 53,833 41,322,699
서원 (021050) 1,254 -8 -.63 1,270 1,280 1,230 197,043 248,401,371
코웨이 (021240) 81,300 1900 2.39 79,100 82,100 79,000 94,917 7,688,340,600
세원정공 (021820) 8,230 -20 -.24 8,200 8,340 8,150 9,349 76,821,790
포스코DX (022100) 25,150 -300 -1.18 25,600 26,000 25,000 437,106 11,138,707,600
삼원강재 (023000) 2,380 15 .63 2,365 2,385 2,360 10,539 24,996,052
MH에탄올 (023150) 5,120 -40 -.78 5,160 5,160 5,080 2,740 14,027,120
한국종합기술 (023350) 5,850 -130 -2.17 6,050 6,160 5,850 94,953 563,661,750
동남합성 (023450) 34,000 -400 -1.16 34,400 34,400 34,000 818 28,056,250
롯데쇼핑 (023530) 67,400 400 .6 66,800 68,000 66,700 39,095 2,642,079,050
다우기술 (023590) 20,950 -150 -.71 21,050 21,350 20,850 37,031 783,074,250
인지컨트롤스 (023800) 5,880 -90 -1.51 5,970 6,000 5,880 27,936 165,105,460
인팩 (023810) 5,540 -120 -2.12 5,620 5,660 5,540 13,542 75,659,100
에쓰씨엔지니어링 (023960) 1,343 -25 -1.83 1,359 1,366 1,343 111,532 151,088,447
WISCOM (024070) 1,985 25 1.28 1,950 2,085 1,950 10,880 21,791,566
디씨엠 (024090) 12,520 30 .24 12,480 12,580 12,480 1,068 13,409,090
기업은행 (024110) 14,930 -40 -.27 14,930 15,010 14,870 597,908 8,938,460,770
콜마홀딩스 (024720) 9,500 -80 -.84 9,620 9,750 9,400 246,594 2,362,660,685
대원화성 (024890) 903 1 .11 902 904 899 14,008 12,619,541
디와이덕양 (024900) 2,905 -10 -.34 2,915 2,935 2,890 36,574 106,427,950
KPX케미칼 (025000) 45,300 350 .78 44,950 45,500 44,700 3,949 178,537,300
SJM홀딩스 (025530) 3,295 -10 -.3 3,305 3,345 3,285 11,022 36,556,965
한국단자 (025540) 63,300 -500 -.78 64,000 64,000 62,700 20,389 1,290,753,594
미래산업 (025560) 638 -6 -.93 644 644 634 675,642 430,253,232
제이준코스메틱 (025620) 7,380 -850 -10.33 7,960 7,960 6,900 236,578 1,738,793,835
한솔홈데코 (025750) 756 -21 -2.7 777 785 745 1,911,298 1,449,910,003
이구산업 (025820) 4,290 -110 -2.5 4,380 4,400 4,270 274,208 1,186,599,050
남해화학 (025860) 6,800 30 .44 6,770 6,970 6,770 160,526 1,105,307,705
한국주강 (025890) 1,801 -41 -2.23 1,842 1,843 1,801 14,852 27,109,992
스틱인베스트먼트 (026890) 9,680 -250 -2.52 9,930 10,100 9,670 44,765 439,017,840
부국철강 (026940) 2,610 35 1.36 2,675 2,690 2,570 253,557 664,657,765
동서 (026960) 25,950 -200 -.76 26,200 26,500 25,800 45,779 1,192,091,600
BGF (027410) 3,605 10 .28 3,625 3,625 3,575 44,214 158,813,912
마니커 (027740) 865 -2 -.23 867 869 860 45,905 39,721,298
한국제지 (027970) 829 -6 -.72 835 837 823 42,591 35,398,007
삼성E&A (028050) 19,130 190 1 18,900 19,260 18,860 651,976 12,454,444,395
동아지질 (028100) 14,290 -250 -1.72 14,640 14,650 14,250 29,855 430,760,330
삼성물산 (028260) 117,600 600 .51 117,600 119,300 117,400 115,074 13,614,460,350
삼성물산우B (02826K) 87,600 -100 -.11 87,700 88,100 87,400 2,898 254,362,350
팬오션 (028670) 3,350 35 1.06 3,315 3,355 3,315 635,549 2,123,229,750
케이씨 (029460) 18,700 50 .27 18,890 18,890 18,530 2,653 49,527,345
신도리코 (029530) 40,600 -800 -1.93 40,950 41,700 40,400 7,809 318,962,550
삼성카드 (029780) 41,350 100 .24 41,050 41,500 41,000 56,399 2,325,258,350
제일기획 (030000) 18,280 150 .83 18,070 18,320 18,060 163,154 2,974,003,345
NICE평가정보 (030190) 12,760 190 1.51 12,570 12,930 12,420 82,103 1,046,585,105
KT (030200) 51,100 900 1.79 52,000 52,000 51,000 518,085 26,762,023,125
다올투자증권 (030210) 3,245 -60 -1.82 3,345 3,400 3,240 148,974 492,688,876
교보증권 (030610) 6,350 0 0 6,350 6,400 6,310 37,714 239,809,465
동원수산 (030720) 5,100 50 .99 5,050 5,130 5,050 8,446 42,976,410
서울보증보험 (031210) 34,000 -100 -.29 34,500 34,550 33,700 116,310 3,959,325,400
신세계인터내셔날 (031430) 9,990 220 2.25 9,800 10,130 9,780 222,360 2,217,760,680
신세계푸드 (031440) 32,100 -50 -.16 32,150 32,350 31,550 11,222 359,229,225
아이티센씨티에스 (031820) 625 -16 -2.5 641 651 616 520,966 328,638,367
롯데관광개발 (032350) 10,040 430 4.47 9,630 10,120 9,500 944,719 9,443,220,930
황금에스티 (032560) 5,260 -40 -.75 5,290 5,330 5,210 15,585 81,929,790
LG유플러스 (032640) 11,910 430 3.75 11,760 11,960 11,600 2,787,689 33,073,546,180
삼성생명 (032830) 83,200 400 .48 82,600 84,100 82,600 120,708 10,043,676,300
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,700 0 0 11,950 12,140 11,700 70,272 833,948,425
체시스 (033250) 1,088 -71 -6.13 1,147 1,156 1,083 966,598 1,059,691,787
유나이티드제약 (033270) 19,650 -150 -.76 20,000 20,000 19,650 20,397 403,156,130
SJG세종 (033530) 4,260 -10 -.23 4,275 4,340 4,250 23,889 102,161,080
KT&G (033780) 113,400 500 .44 111,500 114,100 111,500 210,257 23,814,519,450
무학 (033920) 7,100 -50 -.7 7,150 7,170 7,000 76,068 541,193,110
두산에너빌리티 (034020) 28,300 400 1.43 28,250 28,500 27,650 4,927,227 138,745,054,725
SBS (034120) 19,170 -10 -.05 19,070 19,240 19,040 22,898 437,832,710
LG디스플레이 (034220) 8,480 0 0 8,490 8,620 8,460 543,846 4,636,850,930
파라다이스 (034230) 12,260 230 1.91 12,050 12,340 11,980 365,125 4,465,370,275
NICE (034310) 11,070 -110 -.98 11,220 11,250 11,070 30,807 343,456,600
인천도시가스 (034590) 24,600 50 .2 24,650 24,650 24,550 1,462 35,983,850
SK (034730) 131,400 -300 -.23 131,000 132,500 130,800 85,531 11,236,313,200
SK우 (03473K) 116,800 -900 -.76 117,700 118,200 116,000 1,093 127,958,300
한국토지신탁 (034830) 1,037 15 1.47 1,022 1,037 1,020 341,993 352,146,378
HS애드 (035000) 7,110 70 .99 7,090 7,130 7,040 9,757 69,177,240
백산 (035150) 14,210 -90 -.63 14,350 14,400 14,110 23,102 327,330,525
강원랜드 (035250) 16,100 110 .69 15,940 16,130 15,940 310,988 4,998,929,110
NAVER (035420) 195,500 2000 1.03 194,300 196,500 192,700 313,415 61,224,215,750
신세계 I&C (035510) 13,900 -780 -5.31 14,150 14,320 13,640 833,192 11,643,631,625
카카오 (035720) 38,050 100 .26 38,500 38,600 37,950 1,779,369 68,048,666,275
콘텐트리중앙 (036420) 8,780 30 .34 8,750 8,890 8,650 41,406 364,140,130
한국가스공사 (036460) 38,800 1000 2.65 37,500 39,250 37,500 482,302 18,639,595,850
SNT홀딩스 (036530) 33,200 250 .76 32,450 33,900 32,450 20,167 672,796,950
엔씨소프트 (036570) 150,700 3800 2.59 146,300 151,900 146,000 105,329 15,829,753,100
팜스코 (036580) 2,070 -25 -1.19 2,095 2,095 2,065 24,949 51,797,711
YG PLUS (037270) 5,260 10 .19 5,260 5,280 5,150 530,340 2,767,045,395
LG헬로비전 (037560) 2,920 490 20.16 2,580 3,040 2,470 28,380,246 80,417,706,640
광주신세계 (037710) 28,150 450 1.62 27,700 28,200 27,700 35,771 999,746,825
하나투어 (039130) 51,700 500 .98 51,400 52,300 51,400 28,358 1,471,820,600
키움증권 (039490) 129,000 1100 .86 127,600 131,000 127,600 72,990 9,459,946,050
HDC랩스 (039570) 8,710 -190 -2.13 8,900 8,970 8,580 25,681 226,132,625
상신브레이크 (041650) 2,980 0 0 2,980 2,995 2,955 17,699 52,608,080
한화오션 (042660) 89,300 -600 -.67 95,000 95,300 88,300 6,344,048 582,701,775,150
HD현대인프라코어 (042670) 8,130 -30 -.37 8,150 8,240 8,100 523,584 4,267,991,705
한미반도체 (042700) 75,900 -6600 -8 81,700 81,700 74,300 1,795,012 139,801,306,400
주연테크 (044380) 357 2 .56 358 368 348 527,084 189,066,379
KSS해운 (044450) 8,940 -120 -1.32 9,090 9,090 8,920 24,879 224,149,050
코스맥스비티아이 (044820) 11,260 10 .09 11,100 11,330 11,100 6,306 70,974,465
대우건설 (047040) 3,455 80 2.37 3,395 3,505 3,385 1,384,329 4,790,923,749
포스코인터내셔널 (047050) 49,200 -150 -.3 49,500 49,750 48,700 270,845 13,349,204,325
유니온머티리얼 (047400) 1,939 -17 -.87 1,956 1,967 1,925 271,566 526,058,568
한국항공우주 (047810) 81,700 -800 -.97 83,300 83,900 80,900 658,332 53,956,449,500
동원F&B (049770) 35,600 -400 -1.11 36,250 36,350 35,100 40,764 1,445,262,375
우진플라임 (049800) 2,165 -10 -.46 2,175 2,185 2,160 10,427 22,610,420
한전KPS (051600) 42,900 850 2.02 42,150 43,300 42,150 139,205 5,980,595,750
진양화학 (051630) 2,165 -75 -3.35 2,240 2,240 2,160 284,849 626,745,926
LG생활건강 (051900) 319,000 -500 -.16 319,500 324,000 317,000 26,226 8,398,844,500
LG생활건강우 (051905) 124,200 -1400 -1.11 125,600 126,000 124,200 10,500 1,312,613,100
LG화학 (051910) 221,000 -3500 -1.56 226,000 227,000 221,000 246,442 55,031,183,000
LG화학우 (051915) 109,700 -1100 -.99 111,000 112,500 109,700 26,307 2,914,002,450
한전기술 (052690) 66,000 1500 2.33 65,500 66,300 65,200 121,580 7,993,759,950
스카이라이프 (053210) 4,485 90 2.05 4,395 4,740 4,390 160,933 722,745,245
한미글로벌 (053690) 16,020 0 0 15,990 16,240 15,830 29,916 477,913,540
테이팩스 (055490) 14,440 170 1.19 14,400 15,600 14,240 27,270 405,108,540
신한지주 (055550) 49,350 -400 -.8 49,800 50,200 49,200 965,057 47,912,352,575
현대홈쇼핑 (057050) 48,350 -750 -1.53 49,300 49,350 48,250 6,182 301,831,850
포스코스틸리온 (058430) 37,100 -50 -.13 37,300 37,650 36,400 19,655 730,920,625
세아홀딩스 (058650) 91,200 700 .77 91,400 92,000 90,700 116 10,592,900
다스코 (058730) 3,125 -35 -1.11 3,160 3,180 3,110 54,268 170,753,910
KTcs (058850) 2,825 -10 -.35 2,890 3,065 2,730 6,060,169 17,883,516,236
KTis (058860) 2,570 15 .59 2,560 2,600 2,550 416,209 1,070,834,211
HL홀딩스 (060980) 36,350 300 .83 36,050 36,700 36,050 12,630 460,494,450
산일전기 (062040) 49,400 -550 -1.1 50,100 50,100 48,850 134,782 6,636,336,750
종근당바이오 (063160) 22,950 -400 -1.71 23,850 23,850 22,950 5,920 137,583,050
현대로템 (064350) 112,000 -1700 -1.5 113,400 113,400 108,900 1,138,465 126,277,597,600
LG씨엔에스 (064400) 54,700 2000 3.8 53,000 55,300 52,900 1,030,694 56,051,369,450
SNT모티브 (064960) 27,300 -100 -.36 27,500 27,550 27,050 28,175 767,850,425
LG전자 (066570) 71,000 -600 -.84 71,500 71,800 70,900 244,338 17,392,597,300
LG전자우 (066575) 35,300 -400 -1.12 35,800 35,900 35,000 21,575 760,851,700
엘앤에프 (066970) 67,900 900 1.34 69,200 69,900 67,000 250,013 17,088,292,750
세이브존I&C (067830) 2,320 40 1.75 2,280 2,335 2,275 47,413 108,895,742
셀트리온 (068270) 158,000 -300 -.19 158,400 160,200 157,100 399,332 63,231,901,650
삼성출판사 (068290) 16,130 -310 -1.89 16,450 16,470 16,090 15,870 257,747,675
TKG휴켐스 (069260) 16,110 -90 -.56 16,050 16,230 16,050 31,529 509,183,950
대호에이엘 (069460) 1,814 85 4.92 1,704 1,835 1,704 1,252,401 2,229,142,332
대웅제약 (069620) 130,300 1100 .85 128,400 130,800 128,400 16,473 2,140,447,300
한세엠케이 (069640) 1,223 0 0 1,223 1,236 1,209 2,115 2,587,349
DSR제강 (069730) 3,570 -115 -3.12 3,650 3,680 3,500 62,716 222,531,380
현대백화점 (069960) 59,800 1600 2.75 57,700 60,300 57,700 41,442 2,480,910,550
모나용평 (070960) 4,175 -70 -1.65 4,240 4,265 4,115 294,584 1,228,132,990
한국금융지주 (071050) 78,800 700 .9 76,500 79,800 76,500 101,458 8,000,421,600
한국금융지주우 (071055) 59,300 -100 -.17 59,300 60,000 56,200 11,538 685,910,150
하이스틸 (071090) 4,120 20 .49 4,095 4,250 4,030 1,598,139 6,647,346,982
지역난방공사 (071320) 52,400 400 .77 51,800 52,600 51,600 13,198 686,934,650
롯데하이마트 (071840) 7,470 40 .54 7,430 7,500 7,400 13,296 98,946,970
코아스 (071950) 9,430 -430 -4.36 9,860 9,860 9,430 19,046 181,970,350
HD현대마린엔진 (071970) 37,700 950 2.59 37,650 38,650 37,200 764,190 28,959,677,750
유엔젤 (072130) 5,190 160 3.18 5,040 5,230 5,040 393,139 2,020,119,340
농심홀딩스 (072710) 66,800 0 0 66,500 67,000 66,100 2,434 161,777,000
금호타이어 (073240) 4,810 80 1.69 4,650 4,825 4,630 300,878 1,443,818,107
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,370 -10 -.3 3,345 3,370 3,315 1,642 5,484,665
세진중공업 (075580) 8,880 100 1.14 8,980 9,230 8,820 870,663 7,864,477,600
유니퀘스트 (077500) 5,820 -40 -.68 5,870 5,890 5,770 74,670 434,686,310
STX엔진 (077970) 25,050 1450 6.14 25,950 27,000 24,500 2,361,537 57,952,928,325
텔코웨어 (078000) 9,700 180 1.89 9,530 10,700 9,200 361,971 3,584,002,715
에이블씨엔씨 (078520) 6,870 -90 -1.29 6,950 6,970 6,800 50,610 347,874,535
GS (078930) 38,000 -350 -.91 38,100 38,450 37,900 117,628 4,480,561,200
GS우 (078935) 37,100 -250 -.67 37,600 37,600 37,000 5,615 208,618,225
CJ CGV (079160) 4,765 10 .21 4,755 4,835 4,745 133,027 636,425,270
현대리바트 (079430) 7,370 -10 -.14 7,380 7,460 7,350 5,208 38,586,410
LIG넥스원 (079550) 318,500 7000 2.25 312,000 323,500 305,000 226,035 71,591,523,000
전진건설로봇 (079900) 47,250 -1300 -2.68 48,150 48,400 47,050 101,740 4,837,846,000
휴비스 (079980) 2,765 10 .36 2,755 2,780 2,740 33,764 93,211,055
일진다이아 (081000) 12,330 -10 -.08 12,490 12,610 12,330 15,867 197,538,840
미스토홀딩스 (081660) 36,100 -350 -.96 36,100 36,500 35,800 121,764 4,403,663,375
동양생명 (082640) 6,220 70 1.14 6,270 6,270 6,160 108,164 673,161,070
한화엔진 (082740) 27,900 750 2.76 28,650 29,300 27,500 2,617,120 74,237,841,925
그린케미칼 (083420) 7,870 -10 -.13 7,810 8,180 7,640 806,397 6,397,462,285
대한제강 (084010) 16,570 -220 -1.31 16,790 17,850 16,460 79,403 1,325,479,030
동양고속 (084670) 7,100 0 0 7,100 7,170 7,030 1,614 11,510,310
이월드 (084680) 1,432 -2 -.14 1,434 1,450 1,423 184,962 265,693,875
대상홀딩스 (084690) 11,440 -1300 -10.2 12,440 12,590 11,200 956,574 11,254,258,955
대상홀딩스우 (084695) 17,260 -2090 -10.8 19,200 19,200 16,800 98,704 1,746,765,990
TBH글로벌 (084870) 1,140 20 1.79 1,120 1,329 1,120 1,255,334 1,545,108,122
엔케이 (085310) 910 19 2.13 889 915 889 172,975 156,228,720
미래에셋생명 (085620) 5,140 40 .78 5,100 5,290 5,060 32,219 167,692,400
현대글로비스 (086280) 112,500 -700 -.62 112,500 113,800 111,800 106,970 12,013,806,700
하나금융지주 (086790) 62,000 800 1.31 61,600 62,200 61,500 623,880 38,649,990,750
이리츠코크렙 (088260) 4,625 30 .65 4,585 4,655 4,545 27,465 126,853,046
한화생명 (088350) 2,580 0 0 2,560 2,600 2,560 565,392 1,458,702,582
진도 (088790) 1,841 9 .49 1,845 1,845 1,815 32,065 58,761,671
맥쿼리인프라 (088980) 11,370 -30 -.26 11,400 11,420 11,370 638,179 7,271,330,810
HDC현대EP (089470) 3,610 -10 -.28 3,620 3,660 3,610 12,254 44,337,431
제주항공 (089590) 6,770 -30 -.44 6,800 6,860 6,770 60,683 413,268,040
롯데렌탈 (089860) 29,050 -200 -.68 29,350 29,350 28,900 18,654 542,402,075
평화산업 (090080) 1,180 -35 -2.88 1,215 1,250 1,141 2,787,579 3,316,067,674
노루페인트 (090350) 8,250 -40 -.48 8,350 8,360 8,200 100,663 831,535,800
노루페인트우 (090355) 13,770 -230 -1.64 14,150 14,150 13,750 1,141 15,834,580
메타랩스 (090370) 1,405 1 .07 1,413 1,415 1,384 22,026 30,643,207
아모레퍼시픽 (090430) 120,200 400 .33 118,700 121,000 117,700 199,539 23,929,009,050
아모레퍼시픽우 (090435) 36,800 250 .68 36,650 37,550 36,650 31,733 1,173,170,575
비에이치 (090460) 12,440 -110 -.88 12,600 12,660 12,430 82,240 1,029,034,095
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,160 -20 -.92 2,200 2,215 2,155 198,259 431,330,645
디아이씨 (092200) 4,835 -15 -.31 4,950 5,170 4,790 2,496,697 12,514,238,893
KEC (092220) 751 -14 -1.83 765 765 750 427,848 322,317,304
KPX홀딩스 (092230) 60,300 300 .5 59,300 61,400 59,300 5,223 316,942,850
기신정기 (092440) 2,420 -40 -1.63 2,430 2,450 2,410 34,028 82,145,530
DYP (092780) 4,515 -85 -1.85 4,605 4,610 4,515 12,178 55,353,885
넥스틸 (092790) 13,420 30 .22 13,150 13,680 13,100 548,915 7,366,626,785
LF (093050) 14,720 -10 -.07 14,730 14,770 14,620 9,814 144,195,070
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,170 -235 -9.77 2,500 2,505 2,150 1,877,160 4,280,964,430
후성 (093370) 4,460 -20 -.45 4,525 4,545 4,435 196,843 880,296,195
효성ITX (094280) 11,990 10 .08 12,000 12,070 11,970 12,797 153,837,190
맵스리얼티1 (094800) 4,295 45 1.06 4,250 4,295 4,250 19,151 81,998,425
AJ네트웍스 (095570) 3,725 -25 -.67 3,740 3,755 3,690 103,684 385,950,731
웅진씽크빅 (095720) 1,578 -12 -.75 1,579 1,659 1,570 287,780 461,358,105
JW홀딩스 (096760) 3,035 10 .33 3,035 3,060 3,005 45,583 138,014,907
SK이노베이션 (096770) 95,900 400 .42 95,700 96,700 95,300 168,590 16,165,560,200
SK이노베이션우 (096775) 67,300 0 0 67,500 67,800 66,700 1,558 104,536,200
HJ중공업 (097230) 8,110 130 1.63 8,200 8,340 7,980 2,201,800 17,952,308,310
엠씨넥스 (097520) 23,350 -200 -.85 23,900 23,900 23,300 16,424 386,127,750
CJ제일제당 (097950) 236,500 -7000 -2.87 243,500 245,000 235,000 79,247 18,829,200,000
CJ제일제당 우 (097955) 133,400 -1600 -1.19 135,500 135,500 132,200 4,125 552,018,900
SK오션플랜트 (100090) 15,140 -130 -.85 15,420 15,750 15,140 179,616 2,767,849,955
비상교육 (100220) 5,400 -40 -.74 5,360 5,800 5,360 102,723 565,341,010
진양홀딩스 (100250) 3,055 15 .49 3,045 3,070 3,025 58,214 177,711,032
SNT에너지 (100840) 36,700 2150 6.22 37,000 37,800 34,700 443,014 16,134,312,975
인바이오젠 (101140) 11,730 2700 29.9 8,600 11,730 8,230 688,093 7,175,239,875
해태제과식품 (101530) 6,960 -110 -1.56 7,070 7,110 6,930 38,373 267,775,790
동성케미컬 (102260) 4,120 100 2.49 4,020 4,255 4,020 443,444 1,842,488,892
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,400 -30 -.26 11,430 11,510 11,330 9,067 103,304,640
풍산 (103140) 56,700 -400 -.7 57,300 57,500 56,300 113,771 6,451,138,500
일진전기 (103590) 23,750 -300 -1.25 24,200 24,250 23,600 286,899 6,841,696,050
한국철강 (104700) 8,480 30 .36 8,400 8,490 8,350 26,263 221,220,015
KB금융 (105560) 86,600 -300 -.35 87,200 87,700 86,200 623,326 54,047,384,850
한세실업 (105630) 11,090 -50 -.45 11,120 11,310 11,040 50,910 569,889,840
우진 (105840) 7,900 50 .64 7,910 7,990 7,810 109,545 865,956,830
미원홀딩스 (107590) 73,700 300 .41 75,000 75,000 73,400 62 4,581,400
LX세미콘 (108320) 52,400 -700 -1.32 53,000 53,000 52,100 30,978 1,625,717,250
LX하우시스 (108670) 29,200 -200 -.68 28,800 29,500 28,800 15,550 453,462,700
LX하우시스우 (108675) 17,980 -140 -.77 17,930 18,140 17,930 1,597 28,767,280
주성코퍼레이션 (109070) 1,093 -89 -7.53 1,150 1,150 1,080 813,230 900,938,621
호전실업 (111110) 8,150 -10 -.12 8,160 8,210 8,120 10,895 89,084,760
동인기연 (111380) 16,700 -100 -.6 16,800 17,000 16,580 5,957 100,091,375
영원무역 (111770) 46,550 -650 -1.38 46,500 47,150 46,200 23,049 1,073,699,050
씨에스윈드 (112610) 38,000 -100 -.26 38,800 38,800 37,950 99,674 3,812,561,425
GKL (114090) 12,100 100 .83 11,910 12,140 11,910 131,085 1,584,877,915
대성에너지 (117580) 7,730 -80 -1.02 7,840 7,860 7,730 24,855 194,323,210
메타케어 (118000) 326 -4 -1.21 330 331 324 480,286 156,856,834
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 98,100 -2600 -2.58 102,600 103,000 97,600 5,406 539,923,250
코오롱인더 (120110) 30,400 100 .33 30,150 30,800 30,150 51,190 1,559,255,325
코오롱인더우 (120115) 19,340 20 .1 19,320 19,380 19,210 1,127 21,788,400
아이마켓코리아 (122900) 7,960 10 .13 7,920 7,960 7,920 25,168 199,741,660
한국화장품 (123690) 6,860 -90 -1.29 7,020 7,020 6,860 32,160 221,847,150
SJM (123700) 3,065 -20 -.65 3,085 3,090 3,050 31,284 96,024,165
한국자산신탁 (123890) 2,325 10 .43 2,320 2,325 2,300 71,470 165,508,570
현대퓨처넷 (126560) 2,825 -35 -1.22 2,835 2,865 2,800 137,784 388,618,100
수산인더스트리 (126720) 19,730 0 0 19,770 19,830 19,620 9,139 180,620,380
대성산업 (128820) 3,300 110 3.45 3,165 3,315 3,150 237,369 776,156,490
한미약품 (128940) 239,000 -1000 -.42 239,000 241,000 237,500 22,417 5,368,353,250
인터지스 (129260) 2,720 -10 -.37 2,760 2,760 2,685 125,636 341,935,542
한전산업 (130660) 11,700 90 .78 11,670 11,940 11,550 387,911 4,551,723,845
화인베스틸 (133820) 871 -33 -3.65 905 906 866 126,311 111,133,543
미원화학 (134380) 79,800 400 .5 79,400 79,800 78,700 192 15,291,400
시디즈 (134790) 28,100 -50 -.18 28,200 28,200 27,650 6,550 182,633,675
선진 (136490) 5,920 -30 -.5 5,950 5,950 5,820 30,549 178,978,120
에스디바이오센서 (137310) 9,230 -70 -.75 9,210 9,390 9,190 61,235 567,790,905
메리츠금융지주 (138040) 117,900 -1200 -1.01 118,400 119,000 116,800 199,285 23,495,733,150
코오롱ENP (138490) 6,330 10 .16 6,400 6,550 6,240 237,722 1,525,913,890
BNK금융지주 (138930) 9,950 -620 -5.87 10,300 10,350 9,880 2,372,361 23,641,751,545
iM금융지주 (139130) 9,650 -60 -.62 9,620 9,720 9,540 445,935 4,300,698,845
이마트 (139480) 91,000 -300 -.33 91,700 92,300 89,900 148,315 13,504,383,950
아주스틸 (139990) 3,835 -50 -1.29 3,935 3,935 3,820 13,464 51,749,192
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,650 0 0 1,650 1,668 1,650 9,510 15,737,868
다이나믹디자인 (145210) 1,001 199 24.81 849 1,042 806 3,195,908 3,165,824,569
케이탑리츠 (145270) 952 -2 -.21 964 965 945 75,302 71,653,236
덴티움 (145720) 73,300 -700 -.95 74,600 76,800 73,200 52,622 3,946,037,950
삼양사 (145990) 47,550 -200 -.42 47,850 48,150 46,750 4,646 221,169,975
삼양사우 (145995) 30,600 -50 -.16 30,700 30,700 30,600 316 9,682,850
한국ANKOR유전 (152550) 263 -1 -.38 266 266 262 674,643 177,870,434
DSR (155660) 3,860 -130 -3.26 4,015 4,015 3,850 54,980 214,697,672
애경케미칼 (161000) 9,950 -410 -3.96 10,050 10,750 9,780 5,787,244 59,581,201,385
한국타이어앤테크놀로지 (161390) 40,650 350 .87 40,200 40,850 40,150 155,986 6,327,454,575
한국콜마 (161890) 75,500 900 1.21 74,600 76,000 74,300 152,673 11,500,758,350
동일고무벨트 (163560) 7,080 -60 -.84 7,140 7,180 7,080 22,599 160,854,080
동아에스티 (170900) 45,300 -200 -.44 45,550 45,850 45,100 7,695 349,147,700
JB금융지주 (175330) 17,010 -60 -.35 16,910 17,160 16,890 340,447 5,795,950,325
PI첨단소재 (178920) 16,500 -60 -.36 16,560 16,760 16,370 58,508 966,328,485
한진칼 (180640) 80,100 -700 -.87 79,800 81,500 79,600 42,529 3,410,540,900
한진칼우 (18064K) 21,850 -150 -.68 22,450 22,450 21,850 485 10,688,000
NHN (181710) 21,800 450 2.11 21,400 22,250 21,400 66,247 1,455,820,775
아세아시멘트 (183190) 10,930 100 .92 10,720 11,020 10,720 65,912 720,819,485
종근당 (185750) 78,600 -200 -.25 78,500 79,900 78,200 9,918 782,918,750
더블유게임즈 (192080) 56,300 -300 -.53 56,700 57,400 56,100 49,132 2,786,605,550
쿠쿠홀딩스 (192400) 24,000 600 2.56 23,400 24,050 23,300 20,634 492,076,150
드림텍 (192650) 6,430 -70 -1.08 6,500 6,530 6,380 62,401 402,208,080
코스맥스 (192820) 174,700 4700 2.76 170,300 175,700 169,100 59,641 10,354,645,450
제이에스코퍼레이션 (194370) 7,320 -80 -1.08 7,350 7,420 7,310 58,383 429,764,265
해성디에스 (195870) 24,000 -350 -1.44 24,350 24,450 23,850 35,479 851,869,475
서연이화 (200880) 11,740 -220 -1.84 11,970 12,050 11,710 53,498 633,302,510
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 37,500 450 1.21 37,600 38,300 37,300 163,402 6,164,087,450
삼성바이오로직스 (207940) 1,037,000 2000 .19 1,043,000 1,045,000 1,030,000 57,317 59,443,604,842
디와이파워 (210540) 11,860 20 .17 11,950 11,950 11,700 13,623 160,531,865
SK디앤디 (210980) 9,010 10 .11 8,990 9,100 8,950 31,844 286,929,055
한솔제지 (213500) 8,400 -20 -.24 8,430 8,470 8,350 35,818 301,885,590
이노션 (214320) 17,980 0 0 18,000 18,060 17,950 30,502 549,386,935
금호에이치티 (214330) 642 -19 -2.87 660 660 633 558,064 360,623,300
경보제약 (214390) 5,410 -130 -2.35 5,530 5,550 5,410 10,822 59,187,420
토니모리 (214420) 8,510 -190 -2.18 8,700 8,750 8,490 167,124 1,435,666,460
잇츠한불 (226320) 12,000 40 .33 11,960 12,080 11,780 21,817 261,418,805
현대코퍼레이션홀딩스 (227840) 10,850 -140 -1.27 10,990 11,010 10,810 11,300 122,750,220
LS에코에너지 (229640) 31,800 -400 -1.24 32,200 32,200 31,400 59,275 1,877,457,925
JW생명과학 (234080) 11,430 80 .7 11,300 11,460 11,250 20,533 233,023,460
두산밥캣 (241560) 46,050 -300 -.65 46,600 46,650 45,800 96,205 4,434,267,350
화승엔터프라이즈 (241590) 7,830 -100 -1.26 7,880 7,900 7,780 140,406 1,098,711,220
에이플러스에셋 (244920) 4,275 -75 -1.72 4,345 4,345 4,275 21,036 90,348,845
솔루엠 (248070) 16,600 60 .36 16,540 16,870 16,490 74,675 1,243,380,480
샘표식품 (248170) 25,950 -550 -2.08 26,500 26,600 25,950 17,938 470,998,700
일동제약 (249420) 11,880 30 .25 11,770 11,950 11,770 40,252 478,519,570
넷마블 (251270) 44,850 1050 2.4 43,500 45,650 43,500 132,318 5,951,965,100
크래프톤 (259960) 377,000 4000 1.07 371,000 382,000 371,000 115,515 43,608,060,750
크라운제과 (264900) 8,480 -30 -.35 8,510 8,580 8,410 33,038 281,218,050
크라운제과우 (26490K) 10,730 -150 -1.38 10,670 10,750 10,470 12,733 134,498,710
HD현대 (267250) 77,400 1000 1.31 77,300 78,000 76,600 166,774 12,905,027,500
HD현대일렉트릭 (267260) 298,000 -1500 -.5 301,500 303,000 295,500 138,591 41,361,033,750
HD현대건설기계 (267270) 67,000 400 .6 67,000 67,500 66,200 80,736 5,415,477,700
경동도시가스 (267290) 17,600 -50 -.28 17,610 17,700 17,520 7,327 128,977,450
아시아나IDT (267850) 11,340 30 .27 11,390 11,420 11,280 1,454 16,489,270
미원에스씨 (268280) 152,400 -100 -.07 152,500 153,600 151,100 958 145,822,200
오리온 (271560) 120,600 1000 .84 118,600 120,600 118,400 78,421 9,384,127,600
일진하이솔루스 (271940) 13,620 -160 -1.16 13,650 13,850 13,500 40,866 558,278,980
제일약품 (271980) 12,210 -320 -2.55 12,750 12,750 12,210 52,945 654,219,940
한화시스템 (272210) 42,300 2200 5.49 41,300 43,550 40,400 7,353,094 308,563,883,750
진에어 (272450) 8,790 -40 -.45 8,840 8,870 8,780 50,145 442,482,445
삼양패키징 (272550) 13,590 -10 -.07 13,600 13,620 13,550 7,518 102,132,820
에이피알 (278470) 75,000 100 .13 74,900 75,500 73,500 185,061 13,825,056,400
롯데웰푸드 (280360) 118,500 0 0 118,800 118,800 117,200 3,106 367,403,600
케이씨텍 (281820) 25,600 -450 -1.73 26,050 26,150 25,500 165,483 4,249,146,650
BGF리테일 (282330) 105,500 200 .19 104,300 105,700 104,100 28,678 3,009,779,660
쿠쿠홈시스 (284740) 22,250 100 .45 22,100 22,450 22,000 12,995 289,720,775
SK케미칼 (285130) 39,750 -750 -1.85 40,050 40,400 39,650 18,663 747,951,025
SK케미칼우 (28513K) 20,500 0 0 20,550 20,900 19,900 3,092 62,696,355
롯데이노베이트 (286940) 18,380 10 .05 18,380 18,590 18,260 7,226 133,063,150
하나제약 (293480) 11,690 70 .6 11,620 11,820 11,550 35,589 416,470,640
신한알파리츠 (293940) 5,690 -10 -.18 5,780 5,780 5,690 99,194 566,886,865
HDC현대산업개발 (294870) 24,500 900 3.81 23,900 25,100 23,800 330,709 8,164,481,600
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 232,500 19000 8.9 221,000 233,000 221,000 33,765 7,732,477,000
효성중공업 (298040) 484,500 25000 5.44 475,000 486,000 470,000 69,865 33,566,918,750
HS효성첨단소재 (298050) 180,500 2800 1.58 179,100 183,000 178,600 6,971 1,264,996,650
에어부산 (298690) 2,025 -35 -1.7 2,060 2,065 2,015 78,391 159,420,105
한일시멘트 (300720) 17,630 580 3.4 17,120 17,810 17,120 199,118 3,509,380,265
SK바이오사이언스 (302440) 39,900 -550 -1.36 40,100 41,100 39,850 70,580 2,858,023,550
세아제강 (306200) 178,300 -1000 -.56 179,100 181,400 176,700 13,720 2,450,186,000
현대오토에버 (307950) 117,800 -900 -.76 120,300 121,100 117,000 42,980 5,120,469,100
씨티알모빌리티 (308170) 5,970 -70 -1.16 6,030 6,100 5,960 5,596 33,695,890
우리금융지주 (316140) 16,810 -490 -2.83 17,030 17,170 16,630 2,661,923 45,071,346,995
자이에스앤디 (317400) 3,390 -20 -.59 3,410 3,420 3,375 22,472 76,295,185
HD현대에너지솔루션 (322000) 29,000 350 1.22 29,650 30,650 28,900 263,323 7,825,262,150
카카오뱅크 (323410) 22,100 200 .91 21,850 22,250 21,850 449,766 9,929,239,400
SK바이오팜 (326030) 104,300 1100 1.07 102,500 106,400 102,500 168,034 17,660,907,150
HD현대중공업 (329180) 399,500 -3500 -.87 407,000 407,000 394,000 327,432 130,957,200,000
롯데리츠 (330590) 3,550 45 1.28 3,535 3,565 3,505 231,964 823,212,468
이지스밸류리츠 (334890) 4,660 0 0 4,670 4,695 4,640 48,095 224,266,595
두산퓨얼셀 (336260) 15,400 -110 -.71 15,670 15,670 15,040 118,757 1,835,402,800
두산퓨얼셀1우 (33626K) 4,470 -10 -.22 4,450 4,505 4,430 25,726 114,785,699
두산퓨얼셀2우B (33626L) 7,870 -130 -1.63 8,010 8,010 7,410 2,846 22,069,760
솔루스첨단소재 (336370) 9,100 770 9.24 9,450 9,850 8,950 1,082,209 10,140,288,470
솔루스첨단소재1우 (33637K) 1,845 45 2.5 1,924 1,935 1,837 374,702 702,323,070
솔루스첨단소재2우B (33637L) 4,490 70 1.58 4,765 4,860 4,455 175,104 811,250,981
NH프라임리츠 (338100) 4,560 10 .22 4,610 4,610 4,490 29,203 132,823,940
교촌에프앤비 (339770) 5,320 -100 -1.85 5,470 5,470 5,300 39,564 211,851,065
KCC글라스 (344820) 32,100 150 .47 32,000 32,450 31,850 31,969 1,029,852,250
제이알글로벌리츠 (348950) 2,720 35 1.3 2,685 2,730 2,680 336,445 912,381,205
이지스레지던스리츠 (350520) 4,205 5 .12 4,175 4,230 4,175 41,555 174,593,154
하이브 (352820) 248,500 16000 6.88 233,500 248,500 230,000 318,665 77,597,071,750
대덕전자 (353200) 14,630 -110 -.75 14,770 14,800 14,490 118,931 1,735,592,835
대덕전자1우 (35320K) 7,740 20 .26 7,710 7,770 7,640 1,411 10,883,330
코람코라이프인프라리츠 (357120) 4,500 30 .67 4,465 4,500 4,460 89,510 401,231,637
미래에셋맵스리츠 (357250) 2,700 5 .19 2,695 2,720 2,675 56,035 150,991,887
마스턴프리미어리츠 (357430) 1,480 5 .34 1,477 1,480 1,475 45,241 66,860,865
SK아이이테크놀로지 (361610) 23,100 100 .43 23,050 23,700 22,950 96,618 2,250,683,000
티와이홀딩스 (363280) 2,315 185 8.69 2,130 2,435 2,120 341,865 787,405,275
티와이홀딩스우 (36328K) 5,210 1195 29.76 3,920 5,210 3,920 106,151 507,144,605
ESR켄달스퀘어리츠 (365550) 4,875 20 .41 4,760 4,930 4,760 148,547 722,370,798
한컴라이프케어 (372910) 3,050 -55 -1.77 3,100 3,145 3,045 109,411 337,659,736
LG에너지솔루션 (373220) 346,000 2500 .73 349,500 349,500 343,000 132,948 45,969,903,000
DL이앤씨 (375500) 43,250 1650 3.97 41,650 43,550 41,500 173,068 7,456,386,800
DL이앤씨우 (37550K) 17,610 210 1.21 17,410 17,620 17,410 1,399 24,556,220
DL이앤씨2우(전환) (37550L) 27,900 1000 3.72 27,000 27,950 26,850 7,122 197,258,850
디앤디플랫폼리츠 (377190) 3,195 -20 -.62 3,185 3,220 3,185 79,397 254,471,080
카카오페이 (377300) 30,500 700 2.35 29,850 31,050 29,650 233,922 7,162,008,425
바이오노트 (377740) 4,540 -40 -.87 4,625 4,625 4,540 25,032 114,208,945
화승알앤에이 (378850) 3,205 -5 -.16 3,285 3,285 3,205 31,651 102,097,000
케이카 (381970) 13,920 50 .36 13,970 13,970 13,830 55,932 776,967,680
F&F (383220) 69,200 200 .29 68,300 69,800 68,200 34,593 2,392,709,000
LX홀딩스 (383800) 6,510 10 .15 6,540 6,540 6,480 56,719 368,860,410
LX홀딩스1우 (38380K) 8,100 -20 -.25 8,120 8,120 8,050 177 1,428,510
SK리츠 (395400) 4,890 45 .93 4,865 4,930 4,840 223,230 1,090,296,403
미래에셋글로벌리츠 (396690) 2,730 5 .18 2,730 2,745 2,705 23,909 65,230,872
NH올원리츠 (400760) 3,575 0 0 3,550 3,600 3,540 59,557 212,779,015
SK스퀘어 (402340) 86,700 -3000 -3.34 88,200 89,000 86,200 269,661 23,488,666,800
쏘카 (403550) 14,470 0 0 14,470 14,660 14,400 828 11,989,175
신한서부티엔디리츠 (404990) 3,440 35 1.03 3,400 3,440 3,360 66,265 225,331,711
KB발해인프라 (415640) 7,560 40 .53 7,580 7,580 7,520 19,355 146,137,920
코람코더원리츠 (417310) 5,020 25 .5 4,995 5,030 4,990 25,973 130,109,865
KB스타리츠 (432320) 3,950 40 1.02 3,900 3,950 3,870 57,704 226,306,543
HD현대마린솔루션 (443060) 153,200 -4900 -3.1 159,800 160,300 151,000 174,491 26,801,638,950
유니드비티플러스 (446070) 4,500 -55 -1.21 4,605 4,835 4,465 324,926 1,509,901,902
삼성FN리츠 (448730) 4,540 60 1.34 4,480 4,540 4,470 85,625 385,928,410
에코프로머티 (450080) 55,100 -900 -1.61 56,400 57,800 55,100 357,281 20,115,936,350
코오롱모빌리티그룹 (450140) 2,090 -45 -2.11 2,145 2,155 2,085 250,445 529,299,242
코오롱모빌리티그룹우 (45014K) 3,115 -50 -1.58 3,165 3,185 3,115 13,095 41,110,045
한화리츠 (451800) 3,900 35 .91 3,865 3,915 3,865 343,206 1,336,533,316
한화갤러리아 (452260) 1,193 18 1.53 1,180 1,235 1,172 2,053,402 2,468,159,928
한화갤러리아우 (45226K) 2,335 -10 -.43 2,345 2,350 2,335 3,129 7,331,520
현대그린푸드 (453340) 15,040 150 1.01 15,150 15,150 14,710 52,205 779,622,360
두산로보틱스 (454910) 51,000 -600 -1.16 51,800 51,900 50,700 103,061 5,271,057,400
OCI (456040) 55,300 -500 -.9 55,400 55,900 54,900 17,736 983,239,700
이수스페셜티케미컬 (457190) 43,550 -1550 -3.44 44,750 45,050 42,900 210,769 9,206,015,850
동국씨엠 (460850) 6,340 -10 -.16 6,400 6,410 6,340 32,744 208,446,790
동국제강 (460860) 9,290 10 .11 9,300 9,320 9,190 70,878 655,732,465
조선내화 (462520) 13,480 20 .15 13,460 13,530 13,430 2,198 29,616,620
시프트업 (462870) 54,000 100 .19 54,800 55,000 54,000 92,386 5,019,407,450
STX그린로지스 (465770) 8,500 -190 -2.19 8,720 8,900 8,390 161,379 1,398,438,420
SK이터닉스 (475150) 17,750 -100 -.56 18,150 18,290 17,680 830,320 14,946,849,945
더본코리아 (475560) 27,500 -250 -.9 27,750 27,800 27,500 26,972 744,695,125
씨케이솔루션 (480370) 11,790 -340 -2.8 12,130 12,300 11,780 117,772 1,407,574,490
신한글로벌액티브리츠 (481850) 1,559 -10 -.64 1,569 1,582 1,555 43,872 68,598,015
엠앤씨솔루션 (484870) 97,800 3000 3.16 96,000 101,500 95,100 106,643 10,565,271,750
HS효성 (487570) 42,250 250 .6 42,200 42,450 41,700 6,820 286,667,200
한화비전 (489790) 60,000 3800 6.76 56,600 62,200 54,700 3,102,738 182,783,131,650
GS피앤엘 (499790) 20,300 150 .74 20,000 20,700 19,910 39,508 804,202,280
엘브이엠씨홀딩스 (900140) 1,767 -52 -2.86 1,820 1,828 1,765 408,987 731,101,139
프레스티지바이오파마 (950210) 15,270 -20 -.13 15,650 15,910 15,180 170,275 2,646,325,975

Leave a Comment