KOSPI 20250429

KOSPI 일별 조회 데이터 [962] (2025-04-29)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,270 70 1.13 6,230 6,270 6,210 21,506 134,159,355
KR모터스 (000040) 442 12 2.79 433 477 433 581,931 265,974,164
경방 (000050) 7,450 -1250 -14.37 8,230 8,580 7,120 512,427 3,870,049,545
삼양홀딩스 (000070) 62,300 600 .97 61,700 62,400 61,600 12,768 789,872,500
삼양홀딩스우 (000075) 61,400 100 .16 61,300 61,500 61,000 1,406 86,353,000
하이트진로 (000080) 19,260 80 .42 19,180 19,380 19,180 82,931 1,599,603,640
하이트진로2우B (000087) 15,310 10 .07 15,380 15,380 15,100 1,725 26,284,090
유한양행 (000100) 114,200 1200 1.06 113,400 117,500 113,400 457,008 52,767,827,950
유한양행우 (000105) 100,500 700 .7 99,700 102,900 99,700 6,102 619,586,650
CJ대한통운 (000120) 82,400 -500 -.6 83,000 83,000 82,200 44,499 3,672,554,800
하이트진로홀딩스 (000140) 8,480 30 .36 8,450 8,480 8,430 6,892 58,325,125
하이트진로홀딩스우 (000145) 10,870 460 4.42 10,400 11,000 10,400 1,034 11,111,360
두산 (000150) 316,000 10500 3.44 307,000 316,500 303,500 200,287 61,833,303,000
두산우 (000155) 176,000 6500 3.83 169,500 176,500 169,500 33,154 5,719,725,400
두산2우B (000157) 183,300 11300 6.57 172,100 184,200 172,100 6,946 1,247,557,650
성창기업지주 (000180) 1,363 3 .22 1,346 1,370 1,346 14,675 19,932,230
DL (000210) 32,900 400 1.23 32,550 33,100 32,300 22,626 743,644,200
DL우 (000215) 19,630 -60 -.3 19,690 19,740 19,320 742 14,599,240
유유제약 (000220) 4,640 5 .11 4,635 4,660 4,605 27,841 128,838,135
유유제약1우 (000225) 5,270 -10 -.19 5,310 5,320 5,150 9,158 47,727,500
유유제약2우B (000227) 10,570 570 5.7 10,250 10,590 10,070 3,123 32,356,310
일동홀딩스 (000230) 6,370 -60 -.93 6,490 6,500 6,290 36,789 235,104,985
한국앤컴퍼니 (000240) 15,190 150 1 15,190 15,210 14,960 63,439 959,959,310
기아 (000270) 90,600 1900 2.14 90,600 90,900 89,500 808,315 72,998,207,250
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 15,170 120 .8 15,100 15,230 14,870 10,142 153,266,030
노루홀딩스우 (000325) 32,950 350 1.07 32,900 33,000 32,700 821 27,139,100
한화손해보험 (000370) 4,045 90 2.28 3,950 4,050 3,930 143,925 576,672,554
삼화페인트 (000390) 6,040 20 .33 5,990 6,070 5,960 26,722 160,430,505
롯데손해보험 (000400) 1,728 21 1.23 1,698 1,729 1,698 217,070 371,897,185
대원강업 (000430) 3,870 5 .13 3,865 3,900 3,830 52,929 204,909,315
CR홀딩스 (000480) 5,100 30 .59 5,140 5,180 5,040 9,671 49,435,690
대동 (000490) 10,500 70 .67 10,450 10,620 10,360 157,900 1,659,382,580
가온전선 (000500) 59,100 3800 6.87 56,300 59,500 56,000 162,353 9,489,801,850
삼일제약 (000520) 13,000 130 1.01 13,060 13,180 12,810 110,850 1,434,978,600
흥국화재 (000540) 3,385 40 1.2 3,315 3,385 3,305 75,046 252,188,734
흥국화재우 (000545) 9,500 -690 -6.77 10,300 10,500 9,500 177,301 1,756,772,975
CS홀딩스 (000590) 74,500 800 1.09 73,700 74,900 73,600 881 65,643,900
동아쏘시오홀딩스 (000640) 101,800 3300 3.35 99,500 101,800 98,600 14,684 1,478,913,400
천일고속 (000650) 39,100 -100 -.26 39,600 40,000 38,800 77 3,025,500
SK하이닉스 (000660) 180,800 -1200 -.66 182,000 182,900 179,100 1,866,386 337,946,381,750
영풍 (000670) 38,050 850 2.28 37,900 38,100 37,150 33,397 1,261,242,700
LS네트웍스 (000680) 3,490 140 4.18 3,350 3,860 3,335 5,148,504 18,707,841,748
유수홀딩스 (000700) 5,580 -10 -.18 5,580 5,600 5,520 12,946 71,809,940
현대건설 (000720) 41,150 0 0 41,350 41,650 40,700 604,744 24,927,261,350
현대건설우 (000725) 51,400 900 1.78 51,000 52,000 50,200 3,958 203,283,900
이화산업 (000760) 11,030 160 1.47 10,870 11,170 10,870 869 9,474,590
삼성화재 (000810) 369,000 5000 1.37 364,000 371,000 362,500 52,991 19,518,442,750
삼성화재우 (000815) 281,000 3000 1.08 278,000 281,500 277,000 11,134 3,118,160,500
화천기공 (000850) 29,000 300 1.05 28,750 29,300 28,500 2,254 65,289,275
강남제비스코 (000860) 23,850 0 0 0 0 0 0 0
한화 (000880) 47,350 -1850 -3.76 47,750 47,750 45,900 523,149 24,606,463,425
한화우 (000885) 40,350 -500 -1.22 40,850 40,850 40,350 230 9,369,650
한화3우B (00088K) 20,700 -50 -.24 20,150 20,750 19,580 119,168 2,403,806,990
보해양조 (000890) 477 2 .42 476 483 475 274,465 131,156,987
유니온 (000910) 5,170 0 0 5,140 5,230 5,110 237,973 1,230,799,990
전방 (000950) 26,050 -750 -2.8 26,800 27,750 25,500 3,026 79,339,700
한국주철관 (000970) 7,200 0 0 7,240 7,500 7,100 433,789 3,146,756,595
DB하이텍 (000990) 39,050 -50 -.13 39,500 39,600 38,500 250,640 9,732,015,825
페이퍼코리아 (001020) 753 1 .13 751 812 747 65,786 50,736,731
CJ (001040) 125,800 2700 2.19 123,000 126,900 122,900 87,159 10,909,079,000
CJ우 (001045) 70,400 1900 2.77 68,000 70,600 67,900 5,452 382,085,500
CJ4우(전환) (00104K) 101,000 3100 3.17 97,800 101,000 97,800 10,815 1,079,377,950
JW중외제약 (001060) 22,350 650 3 21,650 22,350 21,650 41,693 922,722,625
JW중외제약우 (001065) 27,950 -50 -.18 27,550 27,950 27,550 882 24,407,250
JW중외제약2우B (001067) 60,700 -100 -.16 60,000 60,700 60,000 84 5,047,000
대한방직 (001070) 5,300 160 3.11 5,180 5,330 5,150 19,256 99,898,985
만호제강 (001080) 26,750 400 1.52 26,300 26,750 26,050 917 24,201,150
LX인터내셔널 (001120) 26,400 200 .76 26,250 26,450 26,200 72,009 1,897,145,475
대한제분 (001130) 131,900 -100 -.08 132,100 132,100 130,400 600 78,984,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,675 35 1.33 2,640 2,690 2,620 253,120 673,472,233
금호전기 (001210) 1,128 1 .09 1,137 1,167 978 1,056,850 1,101,501,780
동국홀딩스 (001230) 7,240 60 .84 7,180 7,260 7,150 26,891 194,143,960
GS글로벌 (001250) 2,590 0 0 2,605 2,610 2,580 317,849 823,183,390
남광토건 (001260) 8,460 260 3.17 8,200 8,520 8,110 28,859 242,397,480
부국증권 (001270) 27,550 300 1.1 27,550 27,550 27,150 8,052 221,323,025
부국증권우 (001275) 21,550 0 0 21,300 21,600 21,300 398 8,586,050
상상인증권 (001290) 433 -3 -.69 437 445 432 326,623 142,472,923
PKC (001340) 6,740 10 .15 6,870 7,250 6,650 420,684 2,894,926,805
삼성제약 (001360) 1,499 8 .54 1,491 1,505 1,480 75,425 112,949,798
SG글로벌 (001380) 1,871 21 1.14 1,854 1,899 1,848 337,447 630,289,722
KG케미칼 (001390) 4,010 55 1.39 3,955 4,015 3,955 76,573 306,086,373
태원물산 (001420) 3,795 75 2.02 3,720 3,795 3,680 3,193 11,824,075
세아베스틸지주 (001430) 17,710 160 .91 17,540 17,990 17,540 79,844 1,423,000,765
대한전선 (001440) 11,880 190 1.63 11,850 12,030 11,780 780,408 9,291,340,820
현대해상 (001450) 21,400 600 2.88 20,800 21,450 20,700 432,721 9,153,511,550
BYC (001460) 28,400 250 .89 28,100 28,550 28,100 2,159 61,309,250
BYC우 (001465) 13,950 220 1.6 13,940 13,950 13,530 1,839 25,334,090
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,380 230 3.74 6,160 6,380 6,120 411,647 2,592,210,995
SK증권 (001510) 483 5 1.05 478 485 473 768,601 369,049,880
SK증권우 (001515) 1,840 56 3.14 1,773 1,840 1,773 15,042 27,567,774
동양 (001520) 636 50 8.53 586 761 585 55,436,303 38,507,477,884
동양우 (001525) 5,520 1270 29.88 4,630 5,520 4,630 75,181 403,141,790
동양2우B (001527) 10,410 2400 29.96 9,000 10,410 9,000 89,651 925,106,350
DI동일 (001530) 41,600 -50 -.12 41,050 41,600 38,200 175,153 6,976,543,200
조비 (001550) 12,000 130 1.1 11,890 12,160 11,780 20,661 248,174,865
제일연마 (001560) 8,980 -120 -1.32 9,100 9,250 8,960 16,166 146,568,070
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 548 -4 -.72 552 556 544 89,241 49,081,526
종근당홀딩스 (001630) 46,400 200 .43 46,500 46,500 46,100 1,612 74,671,050
대상 (001680) 24,100 500 2.12 23,700 24,350 23,600 115,947 2,790,905,275
대상우 (001685) 16,840 80 .48 16,600 17,120 16,600 9,915 167,779,720
신영증권 (001720) 85,300 3800 4.66 81,900 85,400 81,500 19,477 1,630,961,100
SK네트웍스 (001740) 4,280 -30 -.7 4,310 4,320 4,250 210,571 901,817,420
한양증권 (001750) 13,260 10 .08 13,250 13,360 13,120 12,375 163,412,930
한양증권우 (001755) 14,040 10 .07 14,030 14,300 13,630 5,148 72,315,240
SHD (001770) 15,990 -20 -.12 16,010 16,020 15,860 2,398 38,358,190
알루코 (001780) 2,135 0 0 2,125 2,150 2,110 202,308 430,993,972
대한제당 (001790) 3,735 -275 -6.86 3,980 3,980 3,600 8,430,072 31,782,124,164
대한제당우 (001795) 4,690 -580 -11.01 5,000 5,190 4,055 4,460,346 20,578,474,772
오리온홀딩스 (001800) 17,780 420 2.42 17,340 17,930 17,330 205,225 3,641,386,270
삼화콘덴서 (001820) 25,500 250 .99 25,400 25,600 25,200 8,624 219,142,725
KISCO홀딩스 (001940) 20,800 250 1.22 20,650 20,950 20,550 4,324 89,940,050
코오롱 (002020) 23,100 -250 -1.07 23,250 23,500 22,350 72,218 1,654,734,650
코오롱우 (002025) 14,800 -250 -1.66 15,050 15,050 14,650 3,427 50,823,600
아세아 (002030) 262,500 -500 -.19 263,500 263,500 259,000 1,021 267,060,500
비비안 (002070) 813 -2 -.25 818 829 775 644,890 512,747,176
경농 (002100) 9,230 30 .33 9,180 9,270 9,180 29,532 272,467,795
고려산업 (002140) 2,930 25 .86 2,900 2,930 2,885 140,594 408,974,307
도화엔지니어링 (002150) 6,580 70 1.08 6,470 6,580 6,470 14,142 92,363,165
삼양통상 (002170) 47,150 -350 -.74 47,550 48,000 46,700 2,864 135,607,050
한국수출포장 (002200) 2,770 10 .36 2,770 2,785 2,755 19,374 53,496,112
동성제약 (002210) 3,515 -15 -.42 3,535 3,600 3,450 283,701 996,587,179
한일철강 (002220) 1,930 0 0 1,940 1,940 1,914 26,626 51,228,301
고려제강 (002240) 17,340 180 1.05 17,180 17,340 17,100 10,323 177,621,950
아세아제지 (002310) 6,890 30 .44 6,860 6,950 6,820 201,546 1,387,891,890
한진 (002320) 19,200 230 1.21 19,050 19,230 18,970 7,811 149,443,120
넥센타이어 (002350) 5,440 110 2.06 5,340 5,440 5,340 85,246 459,661,505
넥센타이어1우B (002355) 2,660 20 .76 2,665 2,665 2,625 2,327 6,166,700
SH에너지화학 (002360) 458 2 .44 460 460 455 148,058 67,596,304
KCC (002380) 248,500 -1000 -.4 250,500 251,500 245,500 20,250 5,035,445,750
한독 (002390) 11,780 -70 -.59 11,750 11,900 11,570 10,437 121,990,790
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,020 -110 -2.14 5,070 5,070 5,000 3,584 18,067,280
삼익악기 (002450) 1,234 -6 -.48 1,252 1,252 1,206 202,773 247,068,694
HS화성 (002460) 10,000 -80 -.79 10,040 10,050 9,940 11,455 114,411,360
조흥 (002600) 157,600 -2000 -1.25 157,900 160,900 157,500 38 6,004,000
제일파마홀딩스 (002620) 7,910 20 .25 8,090 8,090 7,870 4,476 35,474,020
오리엔트바이오 (002630) 1,316 -44 -3.24 1,362 1,368 1,310 4,181,198 5,603,818,458
동일제강 (002690) 1,384 15 1.1 1,374 1,389 1,350 33,880 46,504,505
신일전자 (002700) 1,525 8 .53 1,517 1,555 1,515 152,017 231,454,937
TCC스틸 (002710) 20,700 -100 -.48 20,950 21,000 20,450 74,101 1,539,840,675
국제약품 (002720) 4,685 -10 -.21 4,720 4,735 4,660 49,549 232,315,970
보락 (002760) 1,145 31 2.78 1,114 1,170 1,110 880,430 1,004,188,180
진흥기업 (002780) 803 82 11.37 722 837 702 7,201,690 5,710,337,588
진흥기업우B (002785) 4,160 960 30 3,335 4,160 3,335 20,069 82,143,475
진흥기업2우B (002787) 11,600 1900 19.59 9,700 11,900 9,670 138,479 1,607,661,670
아모레퍼시픽홀딩스 (002790) 22,650 850 3.9 22,000 22,750 21,850 231,737 5,191,620,575
아모레퍼시픽홀딩스우 (002795) 9,390 140 1.51 9,280 9,440 9,210 11,885 110,702,545
아모레퍼시픽홀딩스3우C (00279K) 17,950 210 1.18 17,740 17,960 17,720 7,780 138,750,115
삼영무역 (002810) 13,660 180 1.34 13,600 13,700 13,460 20,356 276,687,755
SUN&L (002820) 2,965 95 3.31 2,870 2,990 2,830 46,295 133,744,985
미원상사 (002840) 192,500 900 .47 191,300 192,900 189,700 1,916 367,527,200
신풍 (002870) 1,095 -30 -2.67 1,125 1,125 1,089 178,722 196,594,038
대유에이텍 (002880) 953 3 .32 951 968 941 38,809 36,878,451
TYM (002900) 4,525 -5 -.11 4,555 4,555 4,470 65,914 297,093,405
유성기업 (002920) 1,950 19 .98 1,959 1,959 1,937 7,695 14,961,437
한국쉘석유 (002960) 358,000 8000 2.29 350,000 358,000 348,000 3,273 1,161,076,500
금호건설 (002990) 2,995 20 .67 2,975 3,085 2,950 109,884 331,446,502
금호건설우 (002995) 14,360 3310 29.95 11,020 14,360 11,020 21,296 285,713,230
부광약품 (003000) 4,060 80 2.01 4,000 4,090 3,980 76,374 308,340,545
혜인 (003010) 5,050 -20 -.39 5,060 5,100 4,985 86,418 434,899,945
세아제강지주 (003030) 228,500 1500 .66 226,500 231,500 226,500 5,647 1,291,044,750
에이프로젠바이오로직스 (003060) 700 -10 -1.41 710 710 694 240,069 168,765,863
코오롱글로벌 (003070) 8,740 160 1.86 8,590 8,750 8,390 20,159 174,406,670
코오롱글로벌우 (003075) 15,280 130 .86 15,150 15,280 14,950 2,738 41,732,250
SB성보 (003080) 2,530 0 0 2,540 2,545 2,510 21,311 53,733,210
대웅 (003090) 20,450 850 4.34 19,780 20,450 19,770 30,684 620,806,720
일성아이에스 (003120) 16,260 440 2.78 15,820 16,260 15,700 11,825 187,417,130
디아이 (003160) 14,370 -40 -.28 14,360 14,660 14,130 274,679 3,949,877,090
일신방직 (003200) 8,670 90 1.05 8,600 8,670 8,540 20,344 174,974,570
대원제약 (003220) 13,730 90 .66 13,620 13,740 13,610 20,611 281,635,835
삼양식품 (003230) 982,000 33000 3.48 951,000 990,000 949,000 50,137 48,980,192,000
태광산업 (003240) 761,000 34000 4.68 738,000 761,000 729,000 3,998 3,028,506,000
흥아해운 (003280) 1,587 9 .57 1,580 1,590 1,578 413,423 655,013,355
한일홀딩스 (003300) 15,000 300 2.04 14,560 15,000 14,560 49,207 731,200,295
한국화장품제조 (003350) 51,800 1000 1.97 50,800 51,900 50,600 27,068 1,389,313,700
유화증권 (003460) 2,415 25 1.05 2,390 2,420 2,375 20,203 48,607,940
유화증권우 (003465) 2,395 5 .21 2,400 2,400 2,395 426 1,022,350
유안타증권 (003470) 2,930 40 1.38 2,895 2,960 2,890 390,329 1,144,905,332
유안타증권우 (003475) 3,035 40 1.34 2,995 3,040 2,995 27,159 82,002,671
한진중공업홀딩스 (003480) 4,820 -330 -6.41 5,140 5,330 4,715 362,338 1,816,778,850
대한항공 (003490) 20,850 100 .48 20,850 20,950 20,750 545,429 11,372,477,900
대한항공우 (003495) 21,900 0 0 21,900 22,350 21,700 5,627 123,302,350
영진약품 (003520) 2,050 30 1.49 2,020 2,050 2,010 138,035 280,956,973
한화투자증권 (003530) 3,430 60 1.78 3,375 3,440 3,355 573,846 1,956,843,559
한화투자증권우 (003535) 6,110 90 1.5 6,020 6,200 6,010 17,094 104,368,250
대신증권 (003540) 17,560 270 1.56 17,370 17,570 17,280 124,377 2,174,997,910
대신증권우 (003545) 16,490 190 1.17 16,300 16,530 16,270 112,750 1,856,707,295
대신증권2우B (003547) 15,920 210 1.34 15,710 15,940 15,700 48,193 765,349,095
LG (003550) 65,500 100 .15 65,500 66,300 65,400 165,346 10,888,281,900
LG우 (003555) 55,100 300 .55 55,000 55,300 54,800 5,327 293,129,150
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 32,450 -250 -.76 32,700 32,700 31,400 98,705 3,153,314,550
HLB글로벌 (003580) 3,070 40 1.32 3,080 3,080 3,015 37,183 113,280,434
방림 (003610) 3,920 35 .9 3,945 3,945 3,870 17,508 68,252,125
KG모빌리티 (003620) 3,260 0 0 0 0 0 0 0
미창석유 (003650) 103,200 0 0 103,800 104,000 102,300 884 91,013,600
포스코퓨처엠 (003670) 130,100 -100 -.08 131,400 132,700 128,300 229,816 29,921,804,400
한성기업 (003680) 5,070 10 .2 5,030 5,100 5,000 21,076 106,238,145
코리안리 (003690) 7,990 50 .63 7,950 8,040 7,930 375,592 3,001,307,765
삼영 (003720) 4,065 35 .87 4,015 4,100 4,010 36,768 148,970,575
진양산업 (003780) 5,600 -120 -2.1 5,720 5,780 5,590 409,177 2,320,485,525
대한화섬 (003830) 110,800 100 .09 111,700 111,700 110,800 38 4,216,100
보령 (003850) 8,600 80 .94 8,520 8,660 8,490 84,419 723,873,395
남양유업 (003920) 78,300 3500 4.68 74,800 78,500 74,800 20,524 1,589,437,800
남양유업우 (003925) 40,300 200 .5 40,100 40,900 39,300 9,759 392,321,400
사조대림 (003960) 38,950 1150 3.04 38,300 39,050 37,850 18,916 731,126,150
롯데정밀화학 (004000) 35,450 1350 3.96 34,300 35,850 34,250 107,008 3,762,512,775
현대제철 (004020) 24,500 -50 -.2 24,800 25,000 24,400 419,082 10,346,262,800
SG세계물산 (004060) 325 -1 -.31 326 329 323 487,079 158,591,621
신흥 (004080) 14,560 -40 -.27 14,660 14,660 14,560 1,254 18,268,390
한국석유 (004090) 13,010 -80 -.61 13,070 13,070 12,710 81,367 1,046,920,735
태양금속 (004100) 3,435 230 7.18 3,200 4,000 3,145 33,809,890 121,851,297,394
태양금속우 (004105) 4,665 75 1.63 4,500 4,930 4,500 369,219 1,752,165,735
동방 (004140) 2,430 35 1.46 2,405 2,435 2,395 461,537 1,113,816,351
한솔홀딩스 (004150) 2,475 0 0 2,475 2,480 2,450 13,979 34,547,452
신세계 (004170) 154,200 -1200 -.77 156,800 156,900 153,900 17,722 2,741,668,350
NPC (004250) 4,145 -5 -.12 4,150 4,200 4,085 33,938 140,191,850
NPC우 (004255) 2,400 45 1.91 2,385 2,425 2,365 16,928 40,553,645
남성 (004270) 1,107 1 .09 1,106 1,107 1,090 25,869 28,424,755
현대약품 (004310) 3,390 15 .44 3,355 3,415 3,345 41,880 141,905,718
세방 (004360) 11,450 0 0 11,450 11,480 11,340 11,050 126,070,440
세방우 (004365) 7,630 -10 -.13 7,630 7,710 7,580 4,829 36,866,890
농심 (004370) 405,500 11500 2.92 398,000 409,500 394,000 20,753 8,392,953,500
삼익THK (004380) 10,050 110 1.11 9,970 10,050 9,950 27,523 275,124,005
서울식품 (004410) 166 -4 -2.35 168 172 166 3,760,113 632,543,491
서울식품우 (004415) 1,300 10 .78 1,282 1,369 1,258 62,757 83,019,691
송원산업 (004430) 11,910 210 1.79 11,720 11,910 11,660 24,236 284,705,445
삼일씨엔에스 (004440) 4,205 95 2.31 4,110 4,275 4,110 5,391 22,537,005
삼화왕관 (004450) 39,000 -400 -1.02 39,300 40,800 38,800 7,902 315,870,775
세방전지 (004490) 70,000 1000 1.45 69,900 70,200 68,900 20,598 1,435,576,150
깨끗한나라 (004540) 2,485 85 3.54 2,400 2,565 2,400 508,106 1,264,095,422
깨끗한나라우 (004545) 14,430 870 6.42 13,360 15,490 13,360 6,834 100,465,130
현대비앤지스틸 (004560) 12,420 -30 -.24 12,460 12,570 12,350 30,863 382,892,880
삼천리 (004690) 92,000 300 .33 91,700 92,000 91,400 4,507 413,610,400
조광피혁 (004700) 52,300 -200 -.38 52,000 52,500 51,400 2,609 135,199,300
한솔테크닉스 (004710) 4,945 -40 -.8 4,960 5,080 4,900 243,379 1,209,991,878
팜젠사이언스 (004720) 4,070 -20 -.49 4,090 4,110 4,050 25,041 102,269,010
써니전자 (004770) 1,657 -56 -3.27 1,710 1,752 1,580 2,916,323 4,914,155,032
효성 (004800) 53,300 -100 -.19 52,400 53,600 52,300 17,009 903,362,650
덕성 (004830) 6,490 70 1.09 6,450 6,660 6,410 352,378 2,296,972,305
덕성우 (004835) 8,840 0 0 8,840 9,570 8,800 52,052 469,394,320
DRB동일 (004840) 4,615 270 6.21 4,345 5,050 4,315 733,645 3,448,610,922
티웨이홀딩스 (004870) 642 10 1.58 631 647 630 343,848 219,477,080
동일산업 (004890) 42,600 50 .12 42,550 42,750 42,550 636 27,119,575
조광페인트 (004910) 6,260 -10 -.16 6,380 6,380 6,190 13,235 82,559,755
씨아이테크 (004920) 1,292 -255 -16.48 1,547 1,580 1,251 803,990 1,126,153,403
한신공영 (004960) 7,400 -20 -.27 7,420 7,450 7,330 20,806 153,701,305
신라교역 (004970) 9,190 50 .55 9,140 9,210 9,110 6,075 55,670,505
성신양회 (004980) 9,000 10 .11 9,130 9,550 8,950 923,604 8,542,408,300
성신양회우 (004985) 14,200 320 2.31 14,190 14,790 14,070 49,883 717,584,020
롯데지주 (004990) 22,550 100 .45 22,650 22,700 22,400 48,225 1,087,328,300
롯데지주우 (00499K) 26,300 50 .19 26,250 26,550 25,800 65 1,715,700
휴스틸 (005010) 4,900 -25 -.51 4,930 4,960 4,855 362,720 1,775,433,317
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 40,250 -100 -.25 40,700 40,900 39,750 114,475 4,602,943,500
SGC에너지 (005090) 23,250 50 .22 23,200 23,250 23,000 9,165 211,802,650
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 94,400 800 .85 93,500 94,800 93,000 35,295 3,315,329,950
녹십자홀딩스 (005250) 13,870 30 .22 13,810 14,010 13,750 25,070 349,154,195
녹십자홀딩스2우 (005257) 21,150 50 .24 21,550 21,750 21,150 333 7,175,550
롯데칠성 (005300) 109,700 1400 1.29 108,300 111,500 108,100 26,118 2,864,898,100
롯데칠성우 (005305) 66,400 1300 2 64,900 66,400 64,900 1,937 127,542,800
온타이드 (005320) 451 8 1.81 446 465 440 218,731 98,947,159
모나미 (005360) 2,070 -5 -.24 2,070 2,080 2,055 34,022 70,378,459
현대차 (005380) 192,800 3800 2.01 192,700 194,000 189,700 594,224 113,930,208,850
현대차우 (005385) 149,300 1900 1.29 148,900 149,400 148,500 44,738 6,667,414,250
현대차2우B (005387) 150,300 2000 1.35 149,900 150,600 147,900 87,961 13,172,188,900
현대차3우B (005389) 149,200 2300 1.57 148,500 149,300 147,500 8,617 1,281,580,700
신성통상 (005390) 2,265 10 .44 2,245 2,270 2,225 178,614 401,611,735
코스모화학 (005420) 15,960 -240 -1.48 16,210 16,410 15,810 132,250 2,124,544,520
한국공항 (005430) 47,800 650 1.38 47,500 47,850 47,100 2,946 140,270,150
현대지에프홀딩스 (005440) 5,510 120 2.23 5,390 5,510 5,390 130,221 710,218,710
POSCO홀딩스 (005490) 262,500 0 0 262,500 265,000 261,000 200,752 52,764,196,000
삼진제약 (005500) 17,840 90 .51 17,770 17,840 17,650 5,487 97,566,355
SPC삼립 (005610) 62,200 400 .65 61,900 62,600 61,400 12,002 744,676,200
삼영전자 (005680) 10,490 -10 -.1 10,450 10,530 10,410 7,671 80,307,590
파미셀 (005690) 10,370 420 4.22 9,950 10,530 9,950 667,385 6,926,978,740
넥센 (005720) 4,780 85 1.81 4,770 4,780 4,675 25,715 121,404,150
넥센우 (005725) 3,350 15 .45 3,335 3,360 3,335 2,632 8,817,190
크라운해태홀딩스 (005740) 6,000 60 1.01 5,950 6,040 5,890 48,468 289,095,490
크라운해태홀딩스우 (005745) 9,250 450 5.11 8,820 9,250 8,750 11,927 108,358,140
대림바스 (005750) 4,045 15 .37 4,030 4,070 4,005 8,993 36,220,352
신영와코루 (005800) 10,530 30 .29 10,590 10,590 10,460 6,784 71,404,435
풍산홀딩스 (005810) 28,450 250 .89 28,200 28,450 27,950 13,487 381,567,750
원림 (005820) 14,240 20 .14 14,110 14,240 14,040 243 3,433,600
DB손해보험 (005830) 89,400 1900 2.17 87,800 90,000 87,200 148,239 13,228,574,250
에스엘 (005850) 33,350 200 .6 34,250 34,500 32,700 209,748 6,982,877,675
휴니드 (005870) 8,300 -150 -1.78 8,520 8,560 8,180 405,983 3,380,178,300
대한해운 (005880) 1,551 -3 -.19 1,550 1,555 1,545 735,018 1,138,714,179
삼성전자 (005930) 55,800 0 0 55,700 56,500 55,600 10,295,518 576,762,268,048
삼성전자우 (005935) 46,600 250 .54 46,500 46,850 46,350 784,172 36,553,480,400
NH투자증권 (005940) 14,800 420 2.92 14,440 14,940 14,340 925,234 13,668,886,225
NH투자증권우 (005945) 13,510 240 1.81 13,270 13,580 13,240 185,844 2,504,665,700
이수화학 (005950) 5,720 20 .35 5,750 5,780 5,670 10,032 57,321,820
동부건설 (005960) 4,115 15 .37 4,100 4,200 4,070 18,767 77,300,903
동부건설우 (005965) 21,600 2530 13.27 18,900 21,600 18,900 4,756 96,568,500
동원산업 (006040) 41,100 550 1.36 40,250 41,450 40,200 28,825 1,179,375,800
화승인더 (006060) 4,740 60 1.28 4,655 4,740 4,630 148,776 692,344,709
사조오양 (006090) 8,430 30 .36 8,420 8,440 8,350 8,422 70,678,280
삼아알미늄 (006110) 25,100 -50 -.2 25,400 25,450 24,950 29,826 750,203,600
SK디스커버리 (006120) 42,000 350 .84 41,200 42,350 41,100 16,868 707,169,750
SK디스커버리우 (006125) 35,350 50 .14 35,300 35,650 35,000 7,909 278,971,050
한국전자홀딩스 (006200) 686 9 1.33 677 689 677 33,609 22,948,270
제주은행 (006220) 11,320 90 .8 11,230 11,600 11,150 266,907 3,033,741,685
LS (006260) 132,400 6400 5.08 127,000 132,700 127,000 300,440 39,360,010,800
녹십자 (006280) 123,500 2300 1.9 121,600 124,600 121,200 17,367 2,145,267,050
대원전선 (006340) 2,890 100 3.58 2,820 2,945 2,795 4,200,022 12,110,437,349
대원전선우 (006345) 4,005 200 5.26 3,835 4,085 3,815 119,179 470,394,024
GS건설 (006360) 17,850 -130 -.72 17,970 18,080 17,680 283,731 5,074,158,945
대구백화점 (006370) 7,910 80 1.02 7,830 7,990 7,780 16,910 132,821,450
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,920 260 1.66 15,660 15,930 15,540 30,233 477,236,675
삼성SDI (006400) 183,600 -600 -.33 185,000 185,500 182,000 241,248 44,242,327,150
삼성SDI우 (006405) 110,000 100 .09 110,000 111,700 108,100 3,325 363,718,300
인스코비 (006490) 1,483 -79 -5.06 1,595 1,609 1,460 1,233,251 1,864,740,234
대림통상 (006570) 2,510 20 .8 2,490 2,530 2,465 4,805 11,932,410
대한유화 (006650) 86,300 -1600 -1.82 87,900 87,900 85,100 23,292 2,003,669,050
삼성공조 (006660) 14,700 50 .34 14,650 14,790 14,490 140,883 2,059,114,685
영풍제지 (006740) 977 22 2.3 956 983 949 193,344 187,407,270
미래에셋증권 (006800) 10,870 450 4.32 10,450 10,940 10,420 1,662,919 18,008,766,150
미래에셋증권우 (006805) 5,190 190 3.8 5,010 5,200 5,000 83,690 430,939,490
미래에셋증권2우B (00680K) 4,700 145 3.18 4,560 4,715 4,560 720,196 3,362,156,581
AK홀딩스 (006840) 10,510 10 .1 10,610 10,820 10,440 22,901 242,288,010
신송홀딩스 (006880) 7,250 150 2.11 7,130 7,300 7,110 79,515 574,275,475
태경케미컬 (006890) 11,810 -30 -.25 11,790 11,860 11,740 18,497 218,363,870
우성 (006980) 16,160 -300 -1.82 16,330 16,530 15,940 3,212 52,226,200
GS리테일 (007070) 14,610 60 .41 14,460 14,630 14,460 101,378 1,476,734,070
일신석재 (007110) 2,235 105 4.93 2,145 2,270 2,125 3,560,384 7,851,965,263
미래아이앤지 (007120) 1,186 47 4.13 1,139 1,186 1,138 167,475 194,884,081
사조산업 (007160) 37,350 300 .81 37,200 37,700 36,600 11,079 412,165,750
벽산 (007210) 2,455 0 0 2,455 2,465 2,420 138,915 339,169,919
한국특강 (007280) 1,874 -15 -.79 1,889 1,898 1,808 74,920 140,720,498
오뚜기 (007310) 404,500 6000 1.51 398,500 405,000 398,500 2,168 872,714,500
DN오토모티브 (007340) 21,150 50 .24 21,400 21,650 20,600 176,830 3,747,040,125
에이프로젠 (007460) 706 -10 -1.4 716 722 705 1,612,990 1,146,800,434
샘표 (007540) 42,700 350 .83 42,350 42,700 42,050 2,484 105,297,300
일양약품 (007570) 12,370 150 1.23 12,220 12,460 12,170 52,262 639,853,830
일양약품우 (007575) 12,230 90 .74 12,050 12,250 12,050 352 4,290,880
동방아그로 (007590) 6,120 0 0 6,130 6,130 6,120 1,068 6,536,200
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 34,000 950 2.87 33,000 34,250 32,900 603,412 20,361,357,725
국도화학 (007690) 33,050 1200 3.77 31,850 33,250 31,750 14,337 470,004,850
F&F홀딩스 (007700) 13,030 790 6.45 12,230 13,030 12,230 7,808 98,527,120
코리아써키트 (007810) 10,510 230 2.24 10,440 10,620 10,220 72,223 755,184,895
코리아써우 (007815) 6,050 50 .83 5,970 6,080 5,840 1,034 6,201,460
코리아써키트2우B (00781K) 5,550 60 1.09 5,520 5,560 5,520 211 1,168,520
서연 (007860) 7,540 40 .53 7,520 7,620 7,460 58,095 436,819,470
TP (007980) 1,380 22 1.62 1,358 1,390 1,351 166,341 228,274,246
사조동아원 (008040) 1,076 24 2.28 1,056 1,077 1,055 307,925 327,861,035
대덕 (008060) 8,030 70 .88 7,940 8,050 7,940 105,812 848,652,590
대덕1우 (00806K) 8,080 -20 -.25 8,100 8,100 7,970 2,691 21,597,970
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,700 -100 -1.72 5,790 5,830 5,690 56,523 323,486,895
NI스틸 (008260) 3,410 40 1.19 3,415 3,425 3,350 64,125 217,351,185
남선알미늄 (008350) 1,441 -19 -1.3 1,461 1,476 1,426 1,307,862 1,890,493,007
남선알미우 (008355) 15,100 100 .67 15,400 15,400 14,900 1,367 20,623,110
문배철강 (008420) 2,410 -20 -.82 2,415 2,450 2,380 70,998 170,731,890
서흥 (008490) 14,250 80 .56 14,110 14,370 14,060 19,501 276,189,990
일정실업 (008500) 18,850 4350 30 17,950 18,850 17,750 79,432 1,462,279,640
윌비스 (008600) 712 72 11.25 647 761 639 5,765,541 4,086,014,809
아남전자 (008700) 1,400 -10 -.71 1,410 1,478 1,397 1,205,401 1,712,278,032
율촌화학 (008730) 28,500 -600 -2.06 28,900 29,200 28,500 31,878 913,997,950
호텔신라 (008770) 44,150 50 .11 43,650 44,250 43,550 241,489 10,619,936,950
호텔신라우 (008775) 33,600 -100 -.3 33,700 34,250 32,800 12,684 426,767,625
금비 (008870) 55,200 300 .55 55,000 56,200 54,700 1,711 94,518,400
한미사이언스 (008930) 28,300 650 2.35 27,800 28,600 27,650 89,739 2,537,576,125
동양철관 (008970) 1,472 -71 -4.6 1,500 1,527 1,454 12,626,945 18,651,970,552
KCTC (009070) 3,935 25 .64 3,900 3,955 3,885 57,372 225,001,003
경인전자 (009140) 19,520 -90 -.46 19,740 19,740 19,320 2,604 50,558,650
삼성전기 (009150) 121,800 500 .41 121,600 123,100 120,500 236,087 28,746,352,350
삼성전기우 (009155) 56,000 -100 -.18 56,200 56,600 55,300 9,259 517,650,050
SIMPAC (009160) 4,065 25 .62 4,040 4,070 4,005 43,116 174,501,035
한솔로지스틱스 (009180) 2,150 -20 -.92 2,165 2,170 2,145 53,833 115,982,836
대양금속 (009190) 1,865 36 1.97 1,831 1,900 1,801 331,055 613,047,803
무림페이퍼 (009200) 2,195 15 .69 2,170 2,200 2,160 160,985 350,810,912
한샘 (009240) 42,350 450 1.07 42,100 42,350 41,900 12,200 514,423,575
신원 (009270) 1,703 75 4.61 1,628 1,712 1,626 1,384,763 2,325,585,747
광동제약 (009290) 5,550 70 1.28 5,480 5,550 5,450 21,309 117,243,165
참엔지니어링 (009310) 283 0 0 0 0 0 0 0
아진전자부품 (009320) 1,007 -3 -.3 1,010 1,010 1,000 51,352 51,524,200
태영건설 (009410) 3,160 500 18.8 2,720 3,455 2,660 9,728,615 31,473,472,542
태영건설우 (009415) 8,090 1860 29.86 7,800 8,090 7,800 41,130 327,354,950
한올바이오파마 (009420) 28,050 850 3.13 27,400 28,200 27,300 137,970 3,852,149,125
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 73,800 1000 1.37 73,500 75,000 72,000 33,003 2,448,047,000
한창제지 (009460) 797 10 1.27 785 800 779 102,620 80,983,492
삼화전기 (009470) 28,450 500 1.79 28,300 28,900 28,150 27,875 796,596,750
HD한국조선해양 (009540) 269,500 3000 1.13 269,500 275,000 262,000 299,128 80,733,822,250
무림P&P (009580) 2,970 -10 -.34 2,975 3,015 2,950 129,165 382,469,053
모토닉 (009680) 9,530 60 .63 9,470 9,530 9,420 16,202 153,765,930
삼정펄프 (009770) 26,100 150 .58 25,950 26,300 25,850 1,458 38,055,550
플레이그램 (009810) 312 2 .65 310 316 310 66,727 20,879,970
한화솔루션 (009830) 30,800 700 2.33 29,700 31,250 28,800 4,570,254 137,833,904,900
한화솔루션우 (009835) 25,750 -700 -2.65 26,000 26,650 24,650 65,897 1,703,209,475
명신산업 (009900) 8,260 130 1.6 8,220 8,260 8,130 82,645 678,398,095
영원무역홀딩스 (009970) 95,400 2900 3.14 92,800 96,500 92,500 11,028 1,046,729,950
한국내화 (010040) 2,290 -5 -.22 2,310 2,355 2,280 18,654 42,996,940
OCI홀딩스 (010060) 66,800 300 .45 66,700 68,000 65,500 95,826 6,403,191,750
한국무브넥스 (010100) 4,060 70 1.75 4,050 4,130 4,020 185,749 757,496,295
LS ELECTRIC (010120) 203,000 15600 8.32 191,000 206,500 190,900 557,802 111,646,159,500
고려아연 (010130) 786,000 14000 1.81 800,000 800,000 773,000 23,178 18,190,584,000
삼성중공업 (010140) 14,970 -180 -1.19 15,150 15,150 14,640 8,316,655 123,841,406,035
우진아이엔에스 (010400) 2,670 -30 -1.11 2,700 2,895 2,670 9,650 26,246,740
한솔PNS (010420) 1,886 -6 -.32 1,892 1,892 1,884 76,662 144,593,592
에스엠벡셀 (010580) 1,210 4 .33 1,215 1,215 1,191 24,649 29,705,390
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 166,400 -100 -.06 163,800 169,700 161,100 472,470 78,142,206,950
진양폴리 (010640) 4,110 -15 -.36 4,130 4,165 4,110 87,640 362,183,192
화천기계 (010660) 4,335 130 3.09 4,190 4,370 4,160 229,057 972,839,752
화신 (010690) 8,170 310 3.94 8,260 8,310 8,000 381,041 3,093,961,145
평화홀딩스 (010770) 5,740 -850 -12.9 6,620 7,950 5,660 10,112,976 72,145,187,985
아이에스동서 (010780) 18,340 -240 -1.29 18,600 18,600 18,130 25,937 474,539,685
퍼스텍 (010820) 3,565 -75 -2.06 3,630 3,655 3,555 329,847 1,185,402,927
S-Oil (010950) 51,900 -200 -.38 52,300 52,400 51,000 247,492 12,811,412,350
S-Oil우 (010955) 35,100 -300 -.85 35,450 35,800 34,950 8,013 281,835,625
삼호개발 (010960) 3,425 -75 -2.14 3,515 3,670 3,380 512,556 1,791,562,129
진원생명과학 (011000) 2,305 100 4.54 2,230 2,325 2,220 410,687 940,261,012
LG이노텍 (011070) 141,200 -400 -.28 141,700 142,050 138,200 106,933 15,023,346,400
에넥스 (011090) 745 -50 -6.29 786 794 734 1,084,882 819,138,807
CJ씨푸드 (011150) 3,205 75 2.4 3,125 3,220 3,120 245,711 781,989,300
CJ씨푸드1우 (011155) 18,520 -10 -.05 18,450 18,990 18,450 1,812 33,647,180
롯데케미칼 (011170) 62,000 100 .16 62,300 62,800 61,600 84,699 5,255,563,700
HMM (011200) 18,250 -410 -2.2 18,600 18,630 18,200 2,031,119 37,265,545,285
현대위아 (011210) 43,350 500 1.17 43,550 43,750 43,050 36,273 1,572,292,250
삼화전자 (011230) 4,535 70 1.57 4,465 4,570 4,305 113,871 505,201,550
태림포장 (011280) 2,160 20 .93 2,130 2,160 2,115 49,643 106,137,855
성안머티리얼스 (011300) 488 -5 -1.01 493 502 486 368,671 181,199,982
유니켐 (011330) 1,650 49 3.06 1,586 1,700 1,575 187,372 305,943,630
부산산업 (011390) 96,400 12900 15.45 83,500 99,900 83,100 128,311 12,200,686,400
갤럭시아에스엠 (011420) 2,315 -15 -.64 2,340 2,355 2,275 789,983 1,826,876,827
한농화성 (011500) 15,240 50 .33 15,200 15,410 14,400 76,589 1,164,802,510
와이투솔루션 (011690) 2,840 360 14.52 2,560 3,190 2,465 20,393,382 59,348,703,892
한신기계 (011700) 3,030 0 0 3,020 3,070 2,995 145,943 441,298,710
현대코퍼레이션 (011760) 22,500 250 1.12 22,300 22,550 22,050 21,026 469,246,825
금호석유화학 (011780) 118,900 800 .68 118,100 119,600 117,500 53,254 6,321,804,250
금호석유화학우 (011785) 54,600 300 .55 54,400 54,700 53,800 3,973 215,816,150
SKC (011790) 102,200 -600 -.58 102,100 103,000 101,000 171,688 17,467,757,000
STX (011810) 3,590 55 1.56 3,565 3,650 3,500 39,534 139,999,303
신성이엔지 (011930) 1,387 -11 -.79 1,394 1,407 1,364 1,987,104 2,752,919,649
DB (012030) 1,255 24 1.95 1,224 1,255 1,224 87,572 108,211,972
영흥 (012160) 548 1 .18 527 589 510 10,366,013 5,744,201,428
아센디오 (012170) 4,445 35 .79 4,415 4,655 4,400 67,182 302,366,422
계양전기 (012200) 1,507 11 .74 1,496 1,510 1,493 4,676 7,022,669
계양전기우 (012205) 3,930 240 6.5 3,700 3,930 3,625 3,932 15,209,165
영화금속 (012280) 852 -7 -.81 853 859 849 135,129 115,182,766
경동인베스트 (012320) 58,200 -400 -.68 58,600 59,200 57,500 4,401 257,087,750
현대모비스 (012330) 256,500 5500 2.19 254,500 259,000 253,000 172,236 44,150,332,780
한화에어로스페이스 (012450) 809,000 -18000 -2.18 822,000 822,000 795,000 270,124 217,480,454,000
더존비즈온 (012510) 61,300 -1100 -1.76 62,400 62,900 60,500 222,573 13,603,496,000
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,195 -30 -.93 3,220 3,260 3,165 48,990 156,738,631
HDC (012630) 18,600 140 .76 18,430 18,670 18,340 112,871 2,093,284,155
모나리자 (012690) 2,930 65 2.27 2,920 3,000 2,870 337,316 996,222,795
에스원 (012750) 63,400 400 .63 63,400 64,200 63,000 22,081 1,405,118,000
대창 (012800) 1,315 3 .23 1,303 1,322 1,303 379,481 497,873,973
세우글로벌 (013000) 1,170 -90 -7.14 1,260 1,279 1,120 891,141 1,052,509,326
일성건설 (013360) 2,980 -170 -5.4 3,150 3,180 2,950 1,084,954 3,261,222,226
화승코퍼레이션 (013520) 1,914 64 3.46 1,863 2,010 1,851 144,706 278,916,379
디와이 (013570) 4,020 80 2.03 3,940 4,030 3,910 72,408 288,341,502
계룡건설 (013580) 23,900 1250 5.52 23,000 26,950 22,000 3,510,434 86,578,227,575
까뮤이앤씨 (013700) 1,184 -15 -1.25 1,199 1,229 1,181 126,577 151,291,095
지엠비코리아 (013870) 4,030 -35 -.86 4,065 4,090 3,985 41,309 166,457,780
지누스 (013890) 17,810 330 1.89 17,480 17,840 17,300 81,352 1,430,374,670
한익스프레스 (014130) 3,575 -15 -.42 3,575 3,575 3,485 17,394 61,437,456
대영포장 (014160) 1,391 5 .36 1,380 1,637 1,368 46,043,153 69,985,547,766
금강공업 (014280) 4,740 105 2.27 4,635 4,770 4,625 241,025 1,139,176,186
금강공업우 (014285) 7,260 450 6.61 6,850 7,260 6,850 4,807 34,126,640
영보화학 (014440) 4,940 45 .92 4,895 5,020 4,850 104,578 517,021,220
극동유화 (014530) 3,490 15 .43 3,475 3,500 3,460 71,583 249,028,215
태경비케이 (014580) 4,660 -10 -.21 4,700 4,700 4,615 77,512 361,645,230
한솔케미칼 (014680) 116,900 -600 -.51 117,500 119,300 115,800 29,395 3,443,478,650
사조씨푸드 (014710) 5,720 160 2.88 5,550 5,900 5,530 335,693 1,921,973,090
HL D&I (014790) 2,495 50 2.04 2,435 2,505 2,420 40,825 101,079,125
동원시스템즈 (014820) 33,850 600 1.8 33,250 33,850 33,200 11,454 384,387,400
동원시스템즈우 (014825) 18,460 410 2.27 18,050 18,460 18,050 32 581,760
유니드 (014830) 88,700 -700 -.78 88,500 89,400 86,700 42,704 3,753,002,600
성문전자 (014910) 1,153 4 .35 1,152 1,159 1,142 34,036 39,147,306
성문전자우 (014915) 5,170 470 10 4,580 5,250 4,580 23,554 119,582,930
인디에프 (014990) 955 26 2.8 929 975 913 342,592 325,042,014
이스타코 (015020) 1,319 -66 -4.77 1,385 1,417 1,297 1,271,716 1,702,188,978
대창단조 (015230) 5,100 90 1.8 5,050 5,100 5,010 51,413 259,252,255
에이엔피 (015260) 466 -12 -2.51 478 481 466 51,372 24,374,927
INVENI (015360) 51,300 1900 3.85 49,750 51,300 49,200 8,737 435,480,075
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 25,700 150 .59 25,550 25,800 25,050 1,948,704 49,794,221,100
일진홀딩스 (015860) 3,835 100 2.68 3,740 3,845 3,735 42,309 161,078,114
태경산업 (015890) 4,920 55 1.13 4,855 4,920 4,845 47,749 232,854,612
대현 (016090) 1,957 15 .77 1,942 1,959 1,929 249,976 485,954,909
삼성증권 (016360) 49,900 1200 2.46 48,950 50,500 48,750 601,156 29,980,702,725
KG스틸 (016380) 5,910 120 2.07 5,860 5,910 5,760 92,945 545,407,825
한세예스24홀딩스 (016450) 3,785 5 .13 3,790 3,825 3,765 13,720 51,941,479
환인제약 (016580) 11,730 20 .17 11,660 11,800 11,660 6,565 77,031,490
신대양제지 (016590) 8,430 520 6.57 7,920 8,430 7,900 87,166 715,692,555
DB증권 (016610) 6,260 70 1.13 6,200 6,260 6,150 62,109 386,805,340
대성홀딩스 (016710) 7,400 200 2.78 7,200 7,420 7,200 41,900 308,353,375
두올 (016740) 3,095 -10 -.32 3,105 3,130 3,060 29,697 91,591,765
퍼시스 (016800) 44,700 2150 5.05 42,850 44,700 42,300 1,849 81,131,150
웅진 (016880) 1,083 82 8.19 1,024 1,095 994 763,413 832,845,757
광명전기 (017040) 1,436 11 .77 1,424 1,465 1,424 113,686 164,527,941
명문제약 (017180) 1,641 2 .12 1,639 1,665 1,635 21,479 35,354,104
우신시스템 (017370) 6,240 30 .48 6,240 6,400 6,240 25,208 158,634,165
서울가스 (017390) 50,500 500 1 50,300 50,500 50,100 4,194 210,788,600
수산세보틱스 (017550) 1,879 18 .97 1,862 1,881 1,851 49,612 92,932,031
SK텔레콤 (017670) 53,400 -500 -.93 52,800 53,900 52,600 2,448,303 130,253,663,990
현대엘리베이터 (017800) 74,100 2100 2.92 72,000 74,500 71,200 156,652 11,559,977,200
풀무원 (017810) 15,000 240 1.63 14,800 15,000 14,560 139,794 2,061,977,730
DS단석 (017860) 25,850 50 .19 25,900 25,950 25,300 78,815 2,022,205,875
광전자 (017900) 1,851 -17 -.91 1,863 1,875 1,845 24,852 46,183,878
E1 (017940) 62,200 1000 1.63 61,300 62,200 60,900 9,473 583,809,700
한국카본 (017960) 20,000 260 1.32 19,760 20,300 19,160 551,073 10,924,930,590
애경산업 (018250) 14,150 -40 -.28 14,100 14,550 14,100 121,594 1,737,354,125
삼성에스디에스 (018260) 128,300 900 .71 127,300 128,600 126,700 102,970 13,173,638,700
조일알미늄 (018470) 1,497 -3 -.2 1,501 1,505 1,485 177,571 265,547,639
동원금속 (018500) 1,493 -6 -.4 1,500 1,532 1,491 429,364 646,207,655
SK가스 (018670) 238,500 3500 1.49 237,500 240,500 235,500 5,095 1,211,402,500
한온시스템 (018880) 3,590 0 0 3,630 3,655 3,550 671,835 2,407,304,903
신풍제약 (019170) 7,730 150 1.98 7,550 7,810 7,550 44,009 341,327,970
신풍제약우 (019175) 12,280 300 2.5 11,980 12,400 11,980 1,320 16,025,610
티에이치엔 (019180) 2,975 45 1.54 2,930 2,980 2,920 102,913 303,964,368
세아특수강 (019440) 13,380 -20 -.15 13,400 13,440 13,320 3,306 44,215,610
엑시큐어하이트론 (019490) 633 -2 -.31 637 655 621 845,541 536,779,645
대교 (019680) 2,310 55 2.44 2,245 2,310 2,200 66,018 149,870,285
대교우B (019685) 1,294 -5 -.38 1,299 1,303 1,275 52,967 68,306,317
한섬 (020000) 15,490 70 .45 15,390 15,510 15,360 19,242 297,044,380
키다리스튜디오 (020120) 3,475 -30 -.86 3,475 3,515 3,450 167,618 583,021,807
롯데에너지머티리얼즈 (020150) 23,450 200 .86 23,650 23,750 23,050 52,625 1,233,059,175
아시아나항공 (020560) 9,590 130 1.37 9,490 9,590 9,410 51,358 488,078,040
일진디스플 (020760) 760 -9 -1.17 778 779 755 90,658 69,229,836
서원 (021050) 1,258 4 .32 1,269 1,269 1,251 116,764 146,751,307
코웨이 (021240) 82,600 1300 1.6 81,800 83,700 80,900 176,288 14,512,759,700
세원정공 (021820) 8,320 90 1.09 8,240 8,480 8,190 14,325 119,768,960
포스코DX (022100) 25,100 -50 -.2 25,300 25,550 24,700 348,546 8,753,166,725
삼원강재 (023000) 2,375 -5 -.21 2,390 2,390 2,375 24,421 58,118,865
MH에탄올 (023150) 5,030 -90 -1.76 5,120 5,170 5,020 13,106 66,297,960
한국종합기술 (023350) 6,080 230 3.93 5,990 6,170 5,840 77,851 469,616,550
동남합성 (023450) 34,000 0 0 34,300 34,350 34,000 396 13,485,750
롯데쇼핑 (023530) 67,600 200 .3 67,900 67,900 66,600 36,478 2,452,940,650
다우기술 (023590) 21,450 500 2.39 21,100 21,550 21,050 61,280 1,313,351,825
인지컨트롤스 (023800) 5,950 70 1.19 5,890 5,950 5,890 24,064 142,422,670
인팩 (023810) 5,620 80 1.44 5,570 5,650 5,570 10,419 58,482,000
에쓰씨엔지니어링 (023960) 1,328 -15 -1.12 1,345 1,349 1,319 110,248 146,393,590
WISCOM (024070) 1,972 -13 -.65 2,045 2,045 1,970 7,305 14,437,764
디씨엠 (024090) 12,550 30 .24 12,530 12,690 12,300 4,410 55,219,930
기업은행 (024110) 15,200 270 1.81 14,940 15,240 14,940 1,191,891 18,073,631,685
콜마홀딩스 (024720) 9,600 100 1.05 9,540 9,630 9,420 162,525 1,549,179,490
대원화성 (024890) 897 -6 -.66 904 904 895 32,256 29,024,700
디와이덕양 (024900) 2,865 -40 -1.38 2,910 2,935 2,840 93,648 269,601,810
KPX케미칼 (025000) 45,400 100 .22 45,450 45,450 44,900 3,615 163,030,650
SJM홀딩스 (025530) 3,280 -15 -.46 3,295 3,310 3,270 7,661 25,198,485
한국단자 (025540) 65,600 2300 3.63 64,000 65,600 63,900 32,566 2,119,911,350
미래산업 (025560) 650 12 1.88 636 653 636 854,946 550,675,452
제이준코스메틱 (025620) 6,780 -600 -8.13 7,150 7,150 6,010 466,499 3,028,390,535
한솔홈데코 (025750) 755 -1 -.13 757 795 743 2,386,031 1,833,953,141
이구산업 (025820) 4,300 10 .23 4,310 4,340 4,290 154,816 667,474,950
남해화학 (025860) 6,940 140 2.06 6,880 6,950 6,790 71,515 493,613,680
한국주강 (025890) 1,814 13 .72 1,810 1,827 1,801 12,925 23,366,913
스틱인베스트먼트 (026890) 9,940 260 2.69 9,680 10,100 9,680 179,350 1,766,603,570
부국철강 (026940) 2,585 -25 -.96 2,640 2,640 2,560 98,894 257,097,665
동서 (026960) 26,250 300 1.16 25,900 26,350 25,900 43,970 1,152,504,100
BGF (027410) 3,585 -20 -.55 3,595 3,605 3,500 74,920 266,972,657
마니커 (027740) 860 -5 -.58 865 869 805 130,269 111,557,924
한국제지 (027970) 847 18 2.17 834 847 825 36,920 30,899,574
삼성E&A (028050) 18,960 -170 -.89 19,130 19,130 18,830 774,668 14,666,008,645
동아지질 (028100) 14,810 520 3.64 14,310 14,810 14,290 57,176 835,728,945
삼성물산 (028260) 118,900 1300 1.11 117,900 118,900 117,600 128,705 15,256,562,700
삼성물산우B (02826K) 90,000 2400 2.74 87,600 90,000 87,600 6,689 593,434,000
팬오션 (028670) 3,310 -40 -1.19 3,355 3,360 3,305 876,516 2,918,406,891
케이씨 (029460) 18,770 70 .37 18,700 18,800 18,430 14,978 278,062,935
신도리코 (029530) 42,750 2150 5.3 40,900 42,850 40,700 17,272 730,437,050
삼성카드 (029780) 41,850 500 1.21 41,150 41,900 41,150 62,376 2,599,536,475
제일기획 (030000) 18,260 -20 -.11 18,280 18,300 18,190 148,469 2,707,845,585
NICE평가정보 (030190) 12,970 210 1.65 13,000 13,060 12,670 78,299 1,007,621,580
KT (030200) 51,600 500 .98 52,100 52,200 51,300 476,869 24,892,178,815
다올투자증권 (030210) 3,390 145 4.47 3,335 3,390 3,260 96,005 319,740,336
교보증권 (030610) 6,500 150 2.36 6,350 6,500 6,340 143,000 921,762,820
동원수산 (030720) 5,200 100 1.96 5,100 5,220 5,100 12,550 64,758,350
서울보증보험 (031210) 34,900 900 2.65 34,000 34,900 33,950 212,504 7,350,794,875
신세계인터내셔날 (031430) 9,970 -20 -.2 9,990 10,000 9,880 90,988 903,729,380
신세계푸드 (031440) 32,150 50 .16 32,300 32,300 31,600 9,797 313,294,900
아이티센씨티에스 (031820) 617 -8 -1.28 625 627 612 334,947 206,340,220
롯데관광개발 (032350) 10,750 710 7.07 10,060 10,780 10,020 1,425,018 14,994,378,375
황금에스티 (032560) 5,250 -10 -.19 5,280 5,300 5,200 12,386 64,952,735
LG유플러스 (032640) 11,960 50 .42 12,160 12,180 11,840 1,521,114 18,174,098,720
삼성생명 (032830) 85,100 1900 2.28 83,200 85,500 82,800 178,586 15,153,333,950
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,840 140 1.2 11,760 11,850 11,680 34,295 403,800,340
체시스 (033250) 1,080 -8 -.74 1,089 1,149 1,075 867,087 953,521,190
유나이티드제약 (033270) 20,100 450 2.29 19,880 20,150 19,650 34,777 693,696,150
SJG세종 (033530) 4,290 30 .7 4,290 4,345 4,230 17,529 74,895,825
KT&G (033780) 113,300 -100 -.09 113,000 114,200 112,600 193,556 21,962,359,800
무학 (033920) 7,170 70 .99 7,100 7,180 7,040 44,957 320,540,640
두산에너빌리티 (034020) 28,900 600 2.12 28,450 28,950 28,050 5,013,948 143,827,522,150
SBS (034120) 19,900 730 3.81 19,290 19,900 19,200 71,016 1,395,218,145
LG디스플레이 (034220) 8,530 50 .59 8,510 8,600 8,470 531,979 4,538,237,860
파라다이스 (034230) 12,330 70 .57 12,300 12,370 12,160 236,351 2,897,239,005
NICE (034310) 11,230 160 1.45 11,070 11,240 11,010 38,355 427,608,030
인천도시가스 (034590) 24,550 -50 -.2 24,650 24,650 24,450 2,438 59,833,150
SK (034730) 131,400 0 0 130,700 132,100 127,000 90,892 11,877,680,350
SK우 (03473K) 117,100 300 .26 116,800 117,600 116,000 939 109,742,550
한국토지신탁 (034830) 1,059 22 2.12 1,034 1,061 1,033 576,228 606,545,350
HS애드 (035000) 7,070 -40 -.56 7,080 7,130 7,030 9,553 67,610,620
백산 (035150) 14,550 340 2.39 14,210 14,600 14,110 88,939 1,286,460,260
강원랜드 (035250) 16,120 20 .12 16,100 16,170 16,050 231,056 3,725,266,955
NAVER (035420) 196,500 1000 .51 195,500 197,400 193,700 325,432 63,881,157,950
신세계 I&C (035510) 13,600 -300 -2.16 13,770 13,890 13,040 941,082 12,597,178,050
카카오 (035720) 38,450 400 1.05 38,200 38,700 38,100 1,787,062 68,686,191,975
콘텐트리중앙 (036420) 9,180 400 4.56 8,780 9,210 8,780 95,231 863,047,110
한국가스공사 (036460) 38,850 50 .13 38,800 39,100 38,250 288,509 11,149,747,075
SNT홀딩스 (036530) 32,900 -300 -.9 33,450 33,450 32,550 9,927 325,694,850
엔씨소프트 (036570) 146,700 -4000 -2.65 150,700 151,400 145,700 101,362 14,928,791,750
팜스코 (036580) 2,095 25 1.21 2,060 2,105 2,060 10,408 21,664,805
YG PLUS (037270) 5,350 90 1.71 5,400 5,410 5,270 1,176,243 6,289,219,130
LG헬로비전 (037560) 2,685 -235 -8.05 2,920 3,330 2,660 14,321,473 42,639,405,083
광주신세계 (037710) 28,200 50 .18 28,150 28,300 28,000 18,355 517,003,775
하나투어 (039130) 51,700 0 0 52,000 52,400 51,400 30,855 1,600,556,600
키움증권 (039490) 132,400 3400 2.64 129,200 132,700 129,200 82,141 10,829,798,000
HDC랩스 (039570) 9,050 340 3.9 8,650 9,100 8,600 12,213 107,840,625
상신브레이크 (041650) 3,000 20 .67 2,985 3,070 2,950 57,251 172,138,090
한화오션 (042660) 78,500 -10800 -12.09 82,400 82,400 78,000 23,657,169 1,908,605,230,450
HD현대인프라코어 (042670) 8,330 200 2.46 8,190 8,420 8,070 965,075 8,004,022,905
한미반도체 (042700) 77,200 1300 1.71 76,500 79,300 75,200 1,208,871 93,382,363,600
주연테크 (044380) 350 -7 -1.96 361 361 349 241,566 85,052,634
KSS해운 (044450) 9,010 70 .78 9,000 9,040 8,890 21,779 195,852,160
코스맥스비티아이 (044820) 11,240 -20 -.18 11,010 11,280 11,010 7,752 86,711,705
대우건설 (047040) 3,520 65 1.88 3,490 3,580 3,430 1,709,574 6,015,775,267
포스코인터내셔널 (047050) 49,450 250 .51 49,000 49,450 48,500 240,441 11,806,071,450
유니온머티리얼 (047400) 1,923 -16 -.83 1,936 1,936 1,913 189,918 365,185,853
한국항공우주 (047810) 83,000 1300 1.59 81,800 83,300 81,100 569,067 46,957,155,700
동원F&B (049770) 36,850 1250 3.51 35,450 36,850 35,400 23,647 852,597,725
우진플라임 (049800) 2,180 15 .69 2,170 2,185 2,155 15,976 34,718,043
한전KPS (051600) 43,650 750 1.75 43,450 44,000 43,150 129,948 5,680,126,175
진양화학 (051630) 2,160 -5 -.23 2,165 2,190 2,140 215,715 467,230,182
LG생활건강 (051900) 341,000 22000 6.9 325,500 348,500 325,500 123,973 42,452,801,750
LG생활건강우 (051905) 132,400 8200 6.6 125,000 132,400 124,800 22,381 2,913,595,600
LG화학 (051910) 225,500 4500 2.04 223,000 227,000 221,500 181,044 40,656,660,500
LG화학우 (051915) 111,900 2200 2.01 109,900 113,000 109,700 24,986 2,785,968,650
한전기술 (052690) 66,700 700 1.06 66,100 67,400 65,500 115,071 7,678,589,400
스카이라이프 (053210) 4,485 0 0 4,550 4,720 4,465 107,013 487,396,005
한미글로벌 (053690) 16,300 280 1.75 16,100 16,320 15,920 43,807 710,120,540
테이팩스 (055490) 14,400 -40 -.28 14,310 14,530 14,310 4,739 68,303,570
신한지주 (055550) 50,400 1050 2.13 49,350 51,000 49,300 1,279,248 64,323,093,350
현대홈쇼핑 (057050) 48,900 550 1.14 48,350 49,300 48,250 8,407 409,458,200
포스코스틸리온 (058430) 37,250 150 .4 37,400 37,700 37,050 10,874 406,389,950
세아홀딩스 (058650) 92,100 900 .99 92,000 92,100 90,800 162 14,788,200
다스코 (058730) 3,105 -20 -.64 3,125 3,160 3,060 44,017 136,872,265
KTcs (058850) 2,785 -40 -1.42 2,805 2,857 2,730 888,511 2,477,921,282
KTis (058860) 2,565 -5 -.19 2,550 2,575 2,540 124,629 318,750,600
HL홀딩스 (060980) 36,550 200 .55 36,400 36,700 36,150 8,351 304,126,375
산일전기 (062040) 55,900 6500 13.16 49,750 56,200 49,400 860,686 46,314,121,400
종근당바이오 (063160) 23,050 100 .44 23,200 23,200 22,750 3,458 79,414,700
현대로템 (064350) 109,200 -2800 -2.5 110,800 110,800 107,000 863,674 93,676,838,300
LG씨엔에스 (064400) 54,300 -400 -.73 54,800 55,400 54,000 477,121 26,010,318,050
SNT모티브 (064960) 28,200 900 3.3 27,800 28,500 26,800 106,606 2,980,057,775
LG전자 (066570) 71,800 800 1.13 71,200 72,300 71,100 339,323 24,340,651,350
LG전자우 (066575) 35,800 500 1.42 35,300 35,800 35,150 26,285 933,850,250
엘앤에프 (066970) 67,700 -200 -.29 69,100 69,200 66,600 152,800 10,320,035,450
세이브존I&C (067830) 2,330 10 .43 2,330 2,330 2,275 41,852 96,084,410
셀트리온 (068270) 164,000 6000 3.8 159,100 164,200 159,000 582,270 94,694,108,850
삼성출판사 (068290) 16,440 310 1.92 16,290 16,480 16,120 21,622 354,049,090
TKG휴켐스 (069260) 16,080 -30 -.19 16,110 16,200 16,020 36,907 594,762,335
대호에이엘 (069460) 1,860 46 2.54 1,812 1,968 1,778 1,603,330 2,978,905,327
대웅제약 (069620) 136,800 6500 4.99 130,000 137,400 129,800 54,389 7,308,465,450
한세엠케이 (069640) 1,230 7 .57 1,223 1,281 1,210 8,153 9,995,010
DSR제강 (069730) 3,565 -5 -.14 3,535 3,645 3,485 57,388 204,183,115
현대백화점 (069960) 59,700 -100 -.17 59,900 60,400 59,300 37,395 2,235,933,600
모나용평 (070960) 4,325 150 3.59 4,180 4,350 4,170 244,257 1,044,398,720
한국금융지주 (071050) 80,400 1600 2.03 78,800 81,100 78,600 137,877 11,091,866,600
한국금융지주우 (071055) 60,000 700 1.18 59,200 60,400 59,200 12,757 765,476,050
하이스틸 (071090) 3,910 -210 -5.1 4,040 4,065 3,880 865,135 3,397,784,683
지역난방공사 (071320) 53,300 900 1.72 52,700 53,500 51,900 13,272 704,460,550
롯데하이마트 (071840) 7,530 60 .8 7,470 7,530 7,430 16,164 120,882,830
코아스 (071950) 9,430 0 0 9,320 9,600 9,320 8,486 80,441,810
HD현대마린엔진 (071970) 37,150 -550 -1.46 38,000 38,500 36,150 636,008 23,794,268,875
유엔젤 (072130) 6,170 980 18.88 5,410 6,660 5,040 9,788,461 59,201,069,310
농심홀딩스 (072710) 67,100 300 .45 66,800 67,200 66,400 4,875 325,908,300
금호타이어 (073240) 4,815 5 .1 4,850 4,860 4,790 252,219 1,218,469,257
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,370 0 0 3,370 3,500 3,335 11,559 39,102,729
세진중공업 (075580) 8,830 -50 -.56 8,970 9,020 8,510 338,197 2,972,718,590
유니퀘스트 (077500) 5,870 50 .86 5,800 5,880 5,770 62,003 361,332,995
STX엔진 (077970) 24,600 -450 -1.8 24,300 24,650 23,500 920,037 22,091,285,175
텔코웨어 (078000) 11,270 1570 16.19 9,600 11,460 9,400 486,295 5,103,336,110
에이블씨엔씨 (078520) 6,940 70 1.02 6,860 6,940 6,820 74,256 510,589,835
GS (078930) 38,200 200 .53 38,100 38,400 38,000 115,617 4,416,293,550
GS우 (078935) 37,300 200 .54 37,200 37,400 37,000 4,075 151,581,350
CJ CGV (079160) 4,795 30 .63 4,830 4,835 4,750 90,352 432,897,947
현대리바트 (079430) 7,330 -40 -.54 7,380 7,460 7,330 7,353 54,089,370
LIG넥스원 (079550) 321,000 2500 .78 317,000 321,000 310,000 139,651 44,168,669,750
전진건설로봇 (079900) 46,700 -550 -1.16 47,250 47,700 46,450 99,635 4,671,887,325
휴비스 (079980) 2,840 75 2.71 2,800 2,850 2,705 80,904 226,739,668
일진다이아 (081000) 12,420 90 .73 12,210 12,430 12,160 9,793 120,359,695
미스토홀딩스 (081660) 36,400 300 .83 36,200 36,700 35,850 127,821 4,651,109,500
동양생명 (082640) 6,460 240 3.86 6,210 6,460 6,210 291,503 1,851,248,590
한화엔진 (082740) 27,050 -850 -3.05 27,100 27,400 25,650 1,685,330 45,239,590,000
그린케미칼 (083420) 7,840 -30 -.38 7,820 7,910 7,580 282,235 2,190,994,585
대한제강 (084010) 16,560 -10 -.06 16,740 16,740 16,450 61,296 1,016,432,995
동양고속 (084670) 7,200 100 1.41 7,200 7,200 7,100 1,638 11,744,910
이월드 (084680) 1,444 12 .84 1,434 1,444 1,421 191,373 273,769,607
대상홀딩스 (084690) 11,610 170 1.49 11,540 12,690 10,910 5,459,248 65,857,636,495
대상홀딩스우 (084695) 17,940 680 3.94 17,310 20,400 17,260 266,357 4,940,747,485
TBH글로벌 (084870) 1,197 57 5 1,155 1,270 1,155 333,531 399,738,838
엔케이 (085310) 910 0 0 910 912 897 72,934 65,760,270
미래에셋생명 (085620) 5,340 200 3.89 5,050 5,370 5,050 97,489 516,673,195
현대글로비스 (086280) 115,600 3100 2.76 113,900 116,200 112,600 142,435 16,304,114,150
하나금융지주 (086790) 62,900 900 1.45 62,200 63,200 61,800 764,536 48,007,222,050
이리츠코크렙 (088260) 4,635 10 .22 4,630 4,635 4,580 27,345 126,395,497
한화생명 (088350) 2,620 40 1.55 2,585 2,630 2,580 655,245 1,711,256,383
진도 (088790) 1,845 4 .22 1,833 1,850 1,802 55,607 102,059,763
맥쿼리인프라 (088980) 11,410 40 .35 11,370 11,420 11,360 479,779 5,471,558,560
HDC현대EP (089470) 3,660 50 1.39 3,610 3,660 3,605 13,536 49,186,660
제주항공 (089590) 6,780 10 .15 6,790 6,800 6,680 80,992 546,056,170
롯데렌탈 (089860) 29,350 300 1.03 29,250 29,400 29,100 24,845 726,859,925
평화산업 (090080) 1,220 40 3.39 1,180 1,436 1,163 28,117,962 37,765,500,951
노루페인트 (090350) 8,330 80 .97 8,250 8,360 8,230 81,582 676,667,140
노루페인트우 (090355) 13,850 80 .58 13,980 13,980 13,720 1,170 16,174,230
메타랩스 (090370) 1,405 0 0 1,405 1,405 1,370 25,806 35,867,544
아모레퍼시픽 (090430) 123,100 2900 2.41 120,900 124,100 120,800 431,822 53,012,438,400
아모레퍼시픽우 (090435) 37,900 1100 2.99 36,800 37,900 36,800 24,848 930,631,175
비에이치 (090460) 12,600 160 1.29 12,510 12,630 12,360 92,367 1,157,320,000
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,185 25 1.16 2,160 2,185 2,125 261,543 562,670,527
디아이씨 (092200) 4,860 25 .52 4,995 5,050 4,825 517,574 2,543,138,566
KEC (092220) 746 -5 -.67 755 756 746 262,408 196,752,857
KPX홀딩스 (092230) 60,000 -300 -.5 60,400 60,400 59,500 1,834 109,608,750
기신정기 (092440) 2,415 -5 -.21 2,420 2,450 2,415 24,161 58,507,140
DYP (092780) 4,510 -5 -.11 4,515 4,540 4,510 7,373 33,368,040
넥스틸 (092790) 12,950 -470 -3.5 13,320 13,370 12,900 431,324 5,630,049,720
LF (093050) 14,820 100 .68 14,710 14,820 14,680 37,883 558,568,360
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,080 -90 -4.15 2,195 2,205 2,065 1,394,230 2,936,002,815
후성 (093370) 4,475 15 .34 4,465 4,515 4,405 252,233 1,126,856,433
효성ITX (094280) 12,030 40 .33 11,990 12,050 11,960 5,976 71,692,355
맵스리얼티1 (094800) 4,290 -5 -.12 4,300 4,300 4,265 15,901 68,233,290
AJ네트웍스 (095570) 3,735 10 .27 3,725 3,735 3,690 58,740 218,446,715
웅진씽크빅 (095720) 1,602 24 1.52 1,578 1,602 1,576 249,747 422,078,312
JW홀딩스 (096760) 3,050 15 .49 3,040 3,055 3,030 36,759 111,768,525
SK이노베이션 (096770) 96,800 900 .94 96,000 97,900 95,000 261,682 25,333,185,300
SK이노베이션우 (096775) 67,300 0 0 67,300 67,900 66,900 1,791 120,595,350
HJ중공업 (097230) 7,920 -190 -2.34 7,810 7,950 7,180 1,310,759 10,158,563,340
엠씨넥스 (097520) 23,750 400 1.71 23,350 23,750 23,250 24,221 570,225,200
CJ제일제당 (097950) 238,000 1500 .63 236,500 239,500 236,500 54,543 12,970,384,000
CJ제일제당 우 (097955) 135,700 2300 1.72 133,700 135,700 133,400 7,460 1,002,960,900
SK오션플랜트 (100090) 15,330 190 1.25 15,140 15,500 14,980 187,992 2,878,704,930
비상교육 (100220) 5,540 140 2.59 5,430 5,550 5,400 46,163 253,707,495
진양홀딩스 (100250) 3,065 10 .33 3,060 3,065 3,050 33,942 103,829,390
SNT에너지 (100840) 38,850 2150 5.86 36,700 39,550 35,000 295,487 11,194,084,700
인바이오젠 (101140) 13,550 1820 15.52 11,280 15,170 11,030 1,371,144 18,669,862,730
해태제과식품 (101530) 7,030 70 1.01 6,950 7,050 6,850 26,962 188,091,660
동성케미컬 (102260) 4,200 80 1.94 4,120 4,250 4,115 279,025 1,172,064,477
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,450 50 .44 11,410 11,470 11,320 6,366 72,429,220
풍산 (103140) 57,400 700 1.23 56,700 57,400 56,200 92,367 5,267,084,300
일진전기 (103590) 26,000 2250 9.47 24,200 26,350 24,000 1,189,545 30,554,191,350
한국철강 (104700) 8,500 20 .24 8,420 8,500 8,310 17,149 144,760,220
KB금융 (105560) 87,800 1200 1.39 87,100 88,000 86,600 1,335,130 116,897,519,350
한세실업 (105630) 11,200 110 .99 11,020 11,280 11,010 36,460 406,869,595
우진 (105840) 7,970 70 .89 7,900 7,980 7,770 91,507 725,100,730
미원홀딩스 (107590) 74,600 900 1.22 73,500 74,600 73,500 175 12,980,400
LX세미콘 (108320) 54,800 2400 4.58 52,800 55,500 52,800 54,485 2,975,149,000
LX하우시스 (108670) 29,500 300 1.03 29,200 29,500 29,000 7,599 222,373,050
LX하우시스우 (108675) 18,000 20 .11 17,980 18,180 17,940 887 15,966,750
주성코퍼레이션 (109070) 1,031 -62 -5.67 1,090 1,112 1,020 925,282 976,759,426
호전실업 (111110) 8,150 0 0 8,160 8,180 8,100 3,818 31,099,520
동인기연 (111380) 16,800 100 .6 16,720 16,900 16,560 3,422 57,380,900
영원무역 (111770) 47,350 800 1.72 46,650 47,900 46,350 17,314 821,700,425
씨에스윈드 (112610) 38,500 500 1.32 38,200 39,000 37,950 135,455 5,230,469,875
GKL (114090) 12,130 30 .25 12,190 12,200 12,070 78,324 949,196,210
대성에너지 (117580) 7,840 110 1.42 7,750 7,840 7,680 16,490 127,953,825
메타케어 (118000) 327 1 .31 326 332 324 335,298 109,587,570
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 98,300 200 .2 97,800 99,500 97,200 6,330 624,060,100
코오롱인더 (120110) 30,650 250 .82 30,300 31,000 30,300 50,931 1,565,510,275
코오롱인더우 (120115) 19,510 170 .88 19,380 19,520 19,340 1,770 34,433,240
아이마켓코리아 (122900) 7,990 30 .38 7,960 7,990 7,910 18,986 151,274,425
한국화장품 (123690) 6,910 50 .73 6,900 6,950 6,860 41,868 289,217,540
SJM (123700) 3,075 10 .33 3,065 3,085 3,035 23,500 71,881,112
한국자산신탁 (123890) 2,365 40 1.72 2,330 2,365 2,295 137,640 321,339,457
현대퓨처넷 (126560) 2,865 40 1.42 2,840 2,890 2,805 112,724 321,712,955
수산인더스트리 (126720) 19,890 160 .81 19,580 19,890 19,580 11,459 226,763,900
대성산업 (128820) 3,370 70 2.12 3,305 3,425 3,280 208,676 704,850,560
한미약품 (128940) 247,000 8000 3.35 239,500 252,000 239,500 58,274 14,371,079,750
인터지스 (129260) 2,705 -15 -.55 2,750 2,750 2,670 98,795 265,671,397
한전산업 (130660) 12,040 340 2.91 11,890 12,200 11,600 550,893 6,565,136,680
화인베스틸 (133820) 865 -6 -.69 905 905 865 72,385 62,962,514
미원화학 (134380) 79,800 0 0 79,900 79,900 79,800 32 2,556,400
시디즈 (134790) 27,850 -250 -.89 28,100 28,400 27,450 5,693 158,220,175
선진 (136490) 5,920 0 0 5,890 5,990 5,780 36,618 213,685,020
에스디바이오센서 (137310) 9,450 220 2.38 9,190 9,600 9,190 91,141 860,496,735
메리츠금융지주 (138040) 119,100 1200 1.02 117,300 119,700 116,500 195,673 23,268,570,450
코오롱ENP (138490) 6,340 10 .16 6,330 6,440 6,210 101,695 643,986,850
BNK금융지주 (138930) 10,090 140 1.41 9,960 10,150 9,960 1,975,952 19,884,539,965
iM금융지주 (139130) 10,190 540 5.6 9,720 10,220 9,700 2,055,107 20,740,077,200
이마트 (139480) 90,700 -300 -.33 91,600 92,000 89,500 129,214 11,664,734,700
아주스틸 (139990) 3,855 20 .52 3,835 3,865 3,820 14,784 56,780,745
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,667 17 1.03 1,671 1,671 1,656 6,621 11,042,337
다이나믹디자인 (145210) 1,175 174 17.38 935 1,200 915 3,159,154 3,433,206,160
케이탑리츠 (145270) 949 -3 -.32 956 960 946 68,410 64,870,601
덴티움 (145720) 74,600 1300 1.77 73,300 75,100 72,800 33,742 2,496,676,550
삼양사 (145990) 48,100 550 1.16 47,550 48,100 47,200 8,727 417,744,550
삼양사우 (145995) 30,650 50 .16 30,550 30,750 30,550 69 2,112,450
한국ANKOR유전 (152550) 263 0 0 265 265 262 328,817 86,558,714
DSR (155660) 3,750 -110 -2.85 3,895 3,895 3,705 109,225 415,510,170
애경케미칼 (161000) 10,210 260 2.61 10,740 11,990 9,950 8,908,260 99,108,761,755
한국타이어앤테크놀로지 (161390) 41,100 450 1.11 40,750 41,100 39,900 193,226 7,889,847,075
한국콜마 (161890) 75,700 200 .26 76,500 76,800 74,300 132,072 9,978,988,500
동일고무벨트 (163560) 7,140 60 .85 7,100 7,390 7,070 54,341 391,182,675
동아에스티 (170900) 47,850 2550 5.63 45,350 48,000 45,350 40,236 1,890,229,850
JB금융지주 (175330) 17,180 170 1 16,960 17,330 16,960 351,365 6,050,196,940
PI첨단소재 (178920) 16,570 70 .42 16,540 16,620 16,280 81,394 1,341,279,525
한진칼 (180640) 79,100 -1000 -1.25 80,100 80,500 78,900 49,539 3,944,169,950
한진칼우 (18064K) 22,250 400 1.83 22,000 22,500 21,700 573 12,620,950
NHN (181710) 22,350 550 2.52 22,000 22,350 21,800 59,121 1,310,223,075
아세아시멘트 (183190) 11,120 190 1.74 10,810 11,130 10,810 59,292 656,300,950
종근당 (185750) 80,200 1600 2.04 78,900 80,900 78,600 24,645 1,971,778,700
더블유게임즈 (192080) 56,400 100 .18 56,400 56,900 56,000 26,659 1,502,750,300
쿠쿠홀딩스 (192400) 24,500 500 2.08 23,800 24,500 23,650 17,304 419,324,350
드림텍 (192650) 6,500 70 1.09 6,430 6,510 6,410 66,622 431,050,485
코스맥스 (192820) 175,700 1000 .57 175,500 178,200 173,200 73,973 13,049,545,850
제이에스코퍼레이션 (194370) 7,450 130 1.78 7,340 7,460 7,320 51,052 378,278,190
해성디에스 (195870) 24,000 0 0 24,000 24,250 23,850 51,304 1,232,405,525
서연이화 (200880) 12,000 260 2.21 12,080 12,150 11,800 79,859 953,047,705
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 37,400 -100 -.27 38,250 38,500 37,300 179,063 6,735,155,725
삼성바이오로직스 (207940) 1,053,000 16000 1.54 1,041,000 1,055,000 1,035,000 62,610 65,577,332,000
디와이파워 (210540) 11,840 -20 -.17 11,880 11,880 11,710 9,774 115,403,850
SK디앤디 (210980) 8,920 -90 -1 9,010 9,010 8,830 34,972 311,332,350
한솔제지 (213500) 8,390 -10 -.12 8,420 8,420 8,300 45,397 379,636,405
이노션 (214320) 18,180 200 1.11 17,980 18,180 17,970 46,146 834,416,925
금호에이치티 (214330) 650 8 1.25 650 654 645 389,740 252,959,470
경보제약 (214390) 5,440 30 .55 5,460 5,600 5,440 20,982 115,991,560
토니모리 (214420) 8,950 440 5.17 8,550 8,970 8,540 386,130 3,396,558,860
잇츠한불 (226320) 12,220 220 1.83 12,190 12,220 11,930 28,429 344,734,980
현대코퍼레이션홀딩스 (227840) 10,950 100 .92 10,850 10,960 10,850 5,530 60,311,270
LS에코에너지 (229640) 32,750 950 2.99 32,150 33,050 31,750 134,083 4,372,558,700
JW생명과학 (234080) 11,480 50 .44 11,430 11,480 11,360 11,174 127,729,000
두산밥캣 (241560) 48,600 2550 5.54 46,300 48,600 46,250 238,129 11,409,166,700
화승엔터프라이즈 (241590) 7,930 100 1.28 7,830 8,000 7,680 135,431 1,058,064,090
에이플러스에셋 (244920) 4,635 360 8.42 4,275 4,665 4,230 320,972 1,469,132,772
솔루엠 (248070) 16,500 -100 -.6 16,580 16,700 16,350 141,974 2,335,098,870
샘표식품 (248170) 26,350 400 1.54 25,950 26,500 25,900 9,389 246,754,850
일동제약 (249420) 11,750 -130 -1.09 11,840 11,950 11,630 37,668 442,879,765
넷마블 (251270) 45,000 150 .33 45,000 46,050 44,800 99,000 4,491,198,425
크래프톤 (259960) 370,000 -7000 -1.86 377,000 377,500 360,500 166,709 61,054,974,250
크라운제과 (264900) 8,520 40 .47 8,480 8,550 8,410 22,482 190,753,890
크라운제과우 (26490K) 10,660 -70 -.65 10,760 11,070 10,580 15,291 164,456,870
HD현대 (267250) 77,900 500 .65 77,200 78,200 76,600 151,986 11,774,025,050
HD현대일렉트릭 (267260) 314,500 16500 5.54 301,500 316,000 299,000 366,719 113,802,016,000
HD현대건설기계 (267270) 69,100 2100 3.13 67,100 69,400 65,800 100,353 6,873,030,350
경동도시가스 (267290) 17,630 30 .17 17,600 17,690 17,580 3,259 57,404,160
아시아나IDT (267850) 11,370 30 .26 11,370 11,410 11,300 2,660 30,234,670
미원에스씨 (268280) 154,900 2500 1.64 152,400 154,900 152,400 2,034 312,310,100
오리온 (271560) 123,700 3100 2.57 121,100 124,200 120,700 129,766 15,997,075,700
일진하이솔루스 (271940) 13,940 320 2.35 13,700 13,940 13,620 26,585 365,042,165
제일약품 (271980) 12,420 210 1.72 12,210 12,490 12,180 23,730 292,281,005
한화시스템 (272210) 39,300 -3000 -7.09 40,950 41,000 38,250 4,132,275 162,190,313,400
진에어 (272450) 8,880 90 1.02 8,760 8,920 8,760 59,575 526,196,260
삼양패키징 (272550) 13,640 50 .37 13,590 13,700 13,570 12,756 173,765,320
에이피알 (278470) 76,400 1400 1.87 75,600 77,000 74,800 264,772 20,203,625,000
롯데웰푸드 (280360) 118,800 300 .25 117,800 119,900 117,800 6,030 717,644,850
케이씨텍 (281820) 26,100 500 1.95 25,650 26,200 25,650 141,331 3,671,801,075
BGF리테일 (282330) 106,200 700 .66 105,500 106,900 105,200 29,565 3,132,473,750
쿠쿠홈시스 (284740) 22,300 50 .22 22,050 22,450 21,600 37,451 827,745,975
SK케미칼 (285130) 40,400 650 1.64 40,000 40,900 39,950 24,101 975,958,275
SK케미칼우 (28513K) 20,700 200 .98 20,550 21,000 20,200 1,714 35,572,875
롯데이노베이트 (286940) 18,590 210 1.14 18,230 18,590 18,230 6,571 121,333,990
하나제약 (293480) 11,680 -10 -.09 11,690 11,800 11,600 19,079 222,734,400
신한알파리츠 (293940) 5,720 30 .53 5,750 5,750 5,680 94,713 540,889,895
HDC현대산업개발 (294870) 24,800 300 1.22 24,400 24,900 24,000 119,085 2,939,080,950
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 240,000 7500 3.23 237,500 241,000 232,500 20,001 4,759,159,750
효성중공업 (298040) 520,000 35500 7.33 492,000 522,000 487,000 92,036 47,150,316,250
HS효성첨단소재 (298050) 181,200 700 .39 180,500 183,100 180,000 5,405 981,383,800
에어부산 (298690) 2,055 30 1.48 2,025 2,055 2,010 46,175 93,934,812
한일시멘트 (300720) 18,250 620 3.52 17,930 18,300 17,590 129,315 2,334,456,145
SK바이오사이언스 (302440) 40,450 550 1.38 39,900 40,750 39,900 57,927 2,341,582,375
세아제강 (306200) 179,700 1400 .79 178,300 180,700 176,000 8,026 1,434,045,100
현대오토에버 (307950) 122,300 4500 3.82 117,800 123,400 114,300 129,302 15,541,018,350
씨티알모빌리티 (308170) 5,970 0 0 5,910 6,100 5,910 9,813 58,796,620
우리금융지주 (316140) 17,300 490 2.91 16,880 17,330 16,870 2,227,194 38,345,138,660
자이에스앤디 (317400) 3,450 60 1.77 3,390 3,465 3,385 35,159 120,394,215
HD현대에너지솔루션 (322000) 29,500 500 1.72 29,450 29,900 28,200 140,085 4,105,587,400
카카오뱅크 (323410) 22,150 50 .23 22,100 22,350 21,950 381,742 8,463,798,000
SK바이오팜 (326030) 106,400 2100 2.01 104,500 106,500 104,500 122,476 12,976,352,550
HD현대중공업 (329180) 403,500 4000 1 396,500 404,000 385,000 356,915 141,920,138,250
롯데리츠 (330590) 3,550 0 0 3,550 3,565 3,515 151,182 534,555,250
이지스밸류리츠 (334890) 4,670 10 .21 4,660 4,670 4,635 44,813 208,351,177
두산퓨얼셀 (336260) 15,480 80 .52 15,600 15,660 15,450 106,895 1,659,484,340
두산퓨얼셀1우 (33626K) 4,530 60 1.34 4,475 4,550 4,465 6,618 29,749,485
두산퓨얼셀2우B (33626L) 7,840 -30 -.38 7,840 7,970 7,720 1,603 12,490,190
솔루스첨단소재 (336370) 9,070 -30 -.33 9,170 9,190 8,700 215,363 1,929,882,285
솔루스첨단소재1우 (33637K) 1,838 -7 -.38 1,847 1,891 1,820 136,518 252,673,550
솔루스첨단소재2우B (33637L) 4,475 -15 -.33 4,535 5,130 4,340 296,994 1,407,077,865
NH프라임리츠 (338100) 4,555 -5 -.11 4,580 4,580 4,535 14,076 64,105,618
교촌에프앤비 (339770) 5,440 120 2.26 5,430 5,490 5,290 106,587 575,278,755
KCC글라스 (344820) 32,350 250 .78 32,100 32,550 32,050 25,662 831,228,150
제이알글로벌리츠 (348950) 2,725 5 .18 2,720 2,725 2,695 270,902 733,624,278
이지스레지던스리츠 (350520) 4,220 15 .36 4,230 4,230 4,185 30,689 128,788,185
하이브 (352820) 253,000 4500 1.81 250,000 253,500 243,500 288,637 71,964,548,750
대덕전자 (353200) 14,700 70 .48 14,880 14,890 14,630 141,904 2,093,649,835
대덕전자1우 (35320K) 7,840 100 1.29 7,750 7,840 7,700 2,274 17,698,010
코람코라이프인프라리츠 (357120) 4,525 25 .56 4,500 4,525 4,475 70,220 316,510,444
미래에셋맵스리츠 (357250) 2,715 15 .56 2,715 2,725 2,685 66,157 179,160,930
마스턴프리미어리츠 (357430) 1,480 0 0 1,481 1,483 1,479 17,130 25,372,193
SK아이이테크놀로지 (361610) 23,100 0 0 23,300 23,450 22,800 69,068 1,594,884,250
티와이홀딩스 (363280) 2,825 510 22.03 2,335 3,005 2,335 3,472,543 9,698,744,740
티와이홀딩스우 (36328K) 6,770 1560 29.94 6,700 6,770 6,700 109,339 738,292,440
ESR켄달스퀘어리츠 (365550) 4,880 5 .1 4,875 4,890 4,830 106,736 518,834,035
한컴라이프케어 (372910) 3,090 40 1.31 3,055 3,110 3,055 59,385 183,354,625
LG에너지솔루션 (373220) 350,000 4000 1.16 346,500 350,000 343,500 154,760 53,743,787,750
DL이앤씨 (375500) 42,450 -800 -1.85 43,200 43,350 42,350 100,153 4,266,671,350
DL이앤씨우 (37550K) 17,550 -60 -.34 17,610 17,650 17,470 3,016 52,932,700
DL이앤씨2우(전환) (37550L) 27,600 -300 -1.08 27,400 27,850 27,400 1,840 50,872,550
디앤디플랫폼리츠 (377190) 3,220 25 .78 3,215 3,220 3,190 50,868 162,923,176
카카오페이 (377300) 31,150 650 2.13 30,400 31,750 30,300 185,398 5,793,094,600
바이오노트 (377740) 4,655 115 2.53 4,570 4,655 4,555 23,284 107,576,680
화승알앤에이 (378850) 3,245 40 1.25 3,215 3,245 3,205 22,476 72,529,711
케이카 (381970) 14,000 80 .57 13,900 14,000 13,850 42,773 597,127,750
F&F (383220) 70,700 1500 2.17 70,000 70,900 69,600 63,230 4,460,071,300
LX홀딩스 (383800) 6,590 80 1.23 6,540 6,590 6,470 53,403 349,735,510
LX홀딩스1우 (38380K) 8,120 20 .25 8,120 8,140 7,860 1,610 12,958,280
SK리츠 (395400) 4,925 35 .72 4,890 4,925 4,870 209,350 1,025,264,383
미래에셋글로벌리츠 (396690) 2,740 10 .37 2,735 2,745 2,725 16,980 46,450,468
NH올원리츠 (400760) 3,585 10 .28 3,580 3,595 3,575 31,777 113,866,081
SK스퀘어 (402340) 87,200 500 .58 87,000 88,300 86,100 181,425 15,853,433,650
쏘카 (403550) 14,510 40 .28 14,470 14,780 14,320 2,911 42,589,485
신한서부티엔디리츠 (404990) 3,470 30 .87 3,435 3,470 3,285 45,850 157,617,017
KB발해인프라 (415640) 7,570 10 .13 7,580 7,600 7,510 26,982 203,955,290
코람코더원리츠 (417310) 5,050 30 .6 5,020 5,050 5,005 25,320 127,262,055
KB스타리츠 (432320) 3,960 10 .25 3,950 3,970 3,925 46,745 184,726,544
HD현대마린솔루션 (443060) 152,700 -500 -.33 152,900 153,900 148,000 112,148 17,005,300,600
유니드비티플러스 (446070) 4,295 -205 -4.56 4,460 4,495 4,210 196,364 854,633,129
삼성FN리츠 (448730) 4,510 -30 -.66 4,515 4,515 4,470 94,083 421,768,184
에코프로머티 (450080) 55,400 300 .54 55,600 56,100 53,500 242,213 13,346,206,500
코오롱모빌리티그룹 (450140) 2,120 30 1.44 2,080 2,185 2,080 486,234 1,044,244,909
코오롱모빌리티그룹우 (45014K) 3,235 120 3.85 3,115 3,700 3,100 180,743 606,175,220
한화리츠 (451800) 3,845 -55 -1.41 3,810 3,845 3,760 322,241 1,219,943,831
한화갤러리아 (452260) 1,200 7 .59 1,189 1,207 1,185 476,717 568,456,562
한화갤러리아우 (45226K) 2,325 -10 -.43 2,340 2,355 2,320 4,902 11,465,435
현대그린푸드 (453340) 15,500 460 3.06 15,320 15,510 15,100 40,804 626,978,930
두산로보틱스 (454910) 51,200 200 .39 51,400 51,500 50,600 117,183 5,971,476,250
OCI (456040) 56,000 700 1.27 55,500 56,100 55,200 16,038 892,884,700
이수스페셜티케미컬 (457190) 44,750 1200 2.76 43,400 45,400 42,800 219,582 9,764,307,475
동국씨엠 (460850) 6,350 10 .16 6,340 6,370 6,250 28,705 180,820,320
동국제강 (460860) 9,200 -90 -.97 9,260 9,270 9,100 95,275 874,044,265
조선내화 (462520) 13,590 110 .82 13,480 13,600 13,480 6,594 89,211,210
시프트업 (462870) 54,300 300 .56 53,700 54,300 53,000 96,980 5,216,865,150
STX그린로지스 (465770) 8,430 -70 -.82 8,420 8,550 8,420 75,806 642,358,760
SK이터닉스 (475150) 17,820 70 .39 17,950 18,090 17,550 429,287 7,619,919,160
더본코리아 (475560) 27,650 150 .55 27,500 27,650 27,450 18,388 506,276,400
씨케이솔루션 (480370) 11,920 130 1.1 11,790 12,070 11,770 75,290 894,666,850
신한글로벌액티브리츠 (481850) 1,568 9 .58 1,577 1,577 1,559 34,741 54,453,852
엠앤씨솔루션 (484870) 98,500 700 .72 97,800 98,900 93,400 47,875 4,632,769,700
HS효성 (487570) 41,850 -400 -.95 41,850 42,250 41,000 9,901 409,946,200
한화비전 (489790) 59,100 -900 -1.5 57,700 60,300 56,500 1,199,568 70,142,656,550
GS피앤엘 (499790) 20,900 600 2.96 20,300 21,450 20,200 82,021 1,723,878,175
엘브이엠씨홀딩스 (900140) 1,792 25 1.41 1,768 1,811 1,768 335,006 601,187,713
프레스티지바이오파마 (950210) 14,800 -470 -3.08 15,320 16,400 14,700 524,272 8,087,064,510

Leave a Comment