공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
동화약품 (000020) | 6,260 | 20 | .32 | 6,250 | 6,270 | 6,200 | 27,891 | 174,121,260 |
KR모터스 (000040) | 422 | 28 | 7.11 | 395 | 459 | 395 | 3,963,426 | 1,728,267,542 |
경방 (000050) | 6,310 | 20 | .32 | 6,290 | 6,330 | 6,280 | 2,911 | 18,355,720 |
삼양홀딩스 (000070) | 63,000 | -600 | -.94 | 63,700 | 63,800 | 63,000 | 12,474 | 788,234,600 |
삼양홀딩스우 (000075) | 61,400 | 500 | .82 | 60,900 | 61,400 | 60,700 | 763 | 46,541,000 |
하이트진로 (000080) | 19,400 | 0 | 0 | 19,390 | 19,400 | 19,290 | 81,198 | 1,570,337,070 |
하이트진로2우B (000087) | 15,170 | -60 | -.39 | 15,240 | 15,260 | 15,170 | 1,494 | 22,713,320 |
유한양행 (000100) | 122,400 | 200 | .16 | 122,700 | 123,800 | 122,000 | 470,516 | 57,701,232,900 |
유한양행우 (000105) | 109,100 | 600 | .55 | 107,800 | 109,700 | 107,800 | 4,388 | 477,827,300 |
CJ대한통운 (000120) | 97,100 | -400 | -.41 | 97,500 | 97,700 | 95,000 | 58,345 | 5,609,152,000 |
하이트진로홀딩스 (000140) | 8,870 | 0 | 0 | 8,900 | 8,900 | 8,850 | 4,304 | 38,162,670 |
하이트진로홀딩스우 (000145) | 10,290 | 90 | .88 | 10,200 | 10,290 | 10,200 | 109 | 1,113,250 |
두산 (000150) | 376,000 | 33500 | 9.78 | 348,500 | 380,000 | 345,500 | 232,910 | 85,120,293,500 |
두산우 (000155) | 161,200 | 11000 | 7.32 | 150,700 | 164,000 | 149,800 | 27,705 | 4,392,120,200 |
두산2우B (000157) | 141,400 | 9700 | 7.37 | 131,700 | 142,900 | 131,700 | 8,828 | 1,231,240,500 |
성창기업지주 (000180) | 1,289 | -1 | -.08 | 1,285 | 1,293 | 1,285 | 9,138 | 11,777,242 |
DL (000210) | 34,050 | -500 | -1.45 | 34,700 | 34,700 | 33,950 | 40,785 | 1,394,107,050 |
DL우 (000215) | 19,380 | 40 | .21 | 19,330 | 19,480 | 19,000 | 493 | 9,538,560 |
유유제약 (000220) | 4,555 | 10 | .22 | 4,560 | 4,595 | 4,535 | 37,561 | 171,367,295 |
유유제약1우 (000225) | 4,835 | 20 | .42 | 4,855 | 4,855 | 4,795 | 6,592 | 31,878,745 |
유유제약2우B (000227) | 9,700 | 20 | .21 | 9,680 | 9,710 | 9,650 | 1,084 | 10,483,040 |
일동홀딩스 (000230) | 6,570 | -10 | -.15 | 6,580 | 6,630 | 6,540 | 7,824 | 51,394,910 |
한국앤컴퍼니 (000240) | 16,080 | -110 | -.68 | 16,200 | 16,210 | 16,060 | 101,172 | 1,630,132,730 |
기아 (000270) | 94,600 | 100 | .11 | 95,800 | 96,700 | 94,300 | 960,186 | 91,256,925,200 |
대유플러스 (000300) | 1,984 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
노루홀딩스 (000320) | 14,040 | 140 | 1.01 | 13,880 | 14,100 | 13,880 | 9,384 | 131,487,890 |
노루홀딩스우 (000325) | 29,050 | 50 | .17 | 29,150 | 29,150 | 28,950 | 106 | 3,072,350 |
한화손해보험 (000370) | 4,115 | -5 | -.12 | 4,110 | 4,140 | 4,090 | 207,548 | 852,986,400 |
삼화페인트 (000390) | 6,530 | 20 | .31 | 6,480 | 6,560 | 6,470 | 33,087 | 215,478,620 |
롯데손해보험 (000400) | 1,862 | 6 | .32 | 1,873 | 1,873 | 1,855 | 107,279 | 199,645,243 |
대원강업 (000430) | 3,770 | 15 | .4 | 3,800 | 3,830 | 3,755 | 49,651 | 187,545,425 |
CR홀딩스 (000480) | 5,460 | -40 | -.73 | 5,490 | 5,510 | 5,440 | 10,900 | 59,510,330 |
대동 (000490) | 11,990 | -80 | -.66 | 12,040 | 12,140 | 11,880 | 412,167 | 4,939,793,880 |
가온전선 (000500) | 57,000 | -300 | -.52 | 57,000 | 58,000 | 56,400 | 56,214 | 3,215,019,200 |
삼일제약 (000520) | 12,330 | 140 | 1.15 | 12,200 | 12,440 | 12,160 | 129,206 | 1,587,459,790 |
흥국화재 (000540) | 3,290 | -25 | -.75 | 3,300 | 3,310 | 3,280 | 60,630 | 199,483,255 |
흥국화재우 (000545) | 5,030 | 10 | .2 | 5,010 | 5,030 | 5,000 | 1,395 | 6,982,730 |
CS홀딩스 (000590) | 74,600 | 1100 | 1.5 | 73,700 | 74,800 | 73,200 | 705 | 52,112,700 |
동아쏘시오홀딩스 (000640) | 97,800 | 400 | .41 | 97,500 | 99,600 | 97,000 | 11,756 | 1,157,017,200 |
천일고속 (000650) | 39,450 | -50 | -.13 | 39,100 | 39,500 | 39,100 | 17 | 669,250 |
SK하이닉스 (000660) | 209,500 | -2500 | -1.18 | 209,500 | 211,000 | 205,500 | 2,601,151 | 542,257,643,792 |
영풍 (000670) | 414,000 | -3000 | -.72 | 420,000 | 420,000 | 408,000 | 2,799 | 1,151,998,000 |
LS네트웍스 (000680) | 4,270 | -155 | -3.5 | 4,310 | 4,360 | 4,235 | 1,484,192 | 6,338,841,230 |
유수홀딩스 (000700) | 5,450 | 50 | .93 | 5,400 | 5,470 | 5,400 | 23,541 | 128,022,630 |
현대건설 (000720) | 35,300 | -350 | -.98 | 35,700 | 35,900 | 35,000 | 582,188 | 20,573,705,900 |
현대건설우 (000725) | 52,400 | 400 | .77 | 52,000 | 54,100 | 51,100 | 3,515 | 183,531,200 |
이화산업 (000760) | 10,800 | 470 | 4.55 | 10,260 | 10,800 | 10,260 | 188 | 1,986,190 |
삼성화재 (000810) | 389,500 | -6500 | -1.64 | 396,000 | 396,000 | 388,000 | 72,004 | 28,142,195,500 |
삼성화재우 (000815) | 292,000 | -7000 | -2.34 | 296,000 | 297,500 | 292,000 | 8,239 | 2,419,364,000 |
화천기공 (000850) | 30,350 | 350 | 1.17 | 29,800 | 30,900 | 29,800 | 9,281 | 282,242,250 |
강남제비스코 (000860) | 24,600 | 100 | .41 | 24,600 | 24,700 | 24,200 | 2,192 | 53,792,600 |
한화 (000880) | 43,000 | -1050 | -2.38 | 43,100 | 44,200 | 42,350 | 1,018,636 | 44,118,375,850 |
한화우 (000885) | 41,900 | 0 | 0 | 41,900 | 42,000 | 41,600 | 233 | 9,752,950 |
한화3우B (00088K) | 18,300 | -30 | -.16 | 18,310 | 18,580 | 18,010 | 111,784 | 2,046,868,030 |
보해양조 (000890) | 468 | -2 | -.43 | 470 | 476 | 467 | 139,183 | 65,657,573 |
유니온 (000910) | 6,030 | -100 | -1.63 | 6,070 | 6,570 | 5,970 | 5,036,177 | 31,786,912,050 |
전방 (000950) | 18,610 | 230 | 1.25 | 18,380 | 18,890 | 18,300 | 488 | 8,946,440 |
한국주철관 (000970) | 6,180 | 70 | 1.15 | 6,100 | 6,220 | 6,100 | 22,748 | 140,434,400 |
DB하이텍 (000990) | 46,450 | 750 | 1.64 | 45,750 | 46,950 | 44,700 | 511,491 | 23,386,522,700 |
페이퍼코리아 (001020) | 755 | -13 | -1.69 | 764 | 781 | 737 | 223,054 | 167,361,789 |
CJ (001040) | 108,100 | 4100 | 3.94 | 103,800 | 109,500 | 103,000 | 144,680 | 15,563,527,300 |
CJ우 (001045) | 60,200 | 1000 | 1.69 | 59,000 | 60,500 | 59,000 | 3,606 | 216,024,100 |
CJ4우(전환) (00104K) | 86,400 | 1700 | 2.01 | 84,700 | 87,400 | 84,200 | 13,279 | 1,145,611,600 |
JW중외제약 (001060) | 23,150 | 150 | .65 | 23,150 | 23,550 | 22,950 | 90,680 | 2,107,756,750 |
JW중외제약우 (001065) | 29,850 | -50 | -.17 | 30,000 | 30,000 | 29,100 | 37 | 1,101,450 |
JW중외제약2우B (001067) | 60,700 | -1000 | -1.62 | 62,300 | 62,300 | 60,700 | 5 | 305,400 |
대한방직 (001070) | 5,390 | -30 | -.55 | 5,360 | 5,470 | 5,360 | 2,391 | 12,866,060 |
만호제강 (001080) | 22,350 | -100 | -.45 | 21,850 | 22,650 | 21,850 | 2,986 | 66,485,250 |
LX인터내셔널 (001120) | 28,500 | 0 | 0 | 28,600 | 28,800 | 28,450 | 540,647 | 15,420,689,050 |
대한제분 (001130) | 129,400 | -1500 | -1.15 | 129,500 | 130,600 | 129,000 | 704 | 91,113,700 |
국보 (001140) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유진투자증권 (001200) | 2,680 | -35 | -1.29 | 2,715 | 2,745 | 2,660 | 630,723 | 1,698,458,745 |
금호전기 (001210) | 799 | 0 | 0 | 813 | 813 | 777 | 387,935 | 305,597,772 |
동국홀딩스 (001230) | 7,440 | 80 | 1.09 | 7,370 | 7,640 | 7,360 | 86,793 | 650,846,500 |
GS글로벌 (001250) | 2,700 | -15 | -.55 | 2,715 | 2,765 | 2,695 | 635,715 | 1,726,878,055 |
남광토건 (001260) | 8,100 | -70 | -.86 | 8,150 | 8,150 | 8,030 | 14,643 | 118,388,340 |
부국증권 (001270) | 27,100 | 0 | 0 | 27,050 | 27,150 | 26,850 | 2,877 | 77,892,450 |
부국증권우 (001275) | 21,900 | -50 | -.23 | 22,000 | 22,000 | 21,900 | 105 | 2,302,300 |
상상인증권 (001290) | 427 | 2 | .47 | 426 | 429 | 422 | 23,158 | 9,862,793 |
백광산업 (001340) | 7,330 | 140 | 1.95 | 7,190 | 7,350 | 7,150 | 198,844 | 1,444,444,200 |
삼성제약 (001360) | 1,601 | 3 | .19 | 1,598 | 1,649 | 1,585 | 644,416 | 1,043,447,553 |
SG글로벌 (001380) | 3,395 | -95 | -2.72 | 3,445 | 3,560 | 3,395 | 726,336 | 2,524,046,660 |
KG케미칼 (001390) | 3,930 | 45 | 1.16 | 3,880 | 3,940 | 3,830 | 207,033 | 805,449,000 |
태원물산 (001420) | 3,335 | 35 | 1.06 | 3,350 | 3,350 | 3,300 | 2,496 | 8,298,510 |
세아베스틸지주 (001430) | 19,840 | 180 | .92 | 19,520 | 20,200 | 19,520 | 103,784 | 2,052,517,110 |
대한전선 (001440) | 12,910 | -60 | -.46 | 12,980 | 13,030 | 12,830 | 957,214 | 12,388,475,040 |
현대해상 (001450) | 24,000 | -450 | -1.84 | 24,350 | 24,400 | 24,000 | 458,272 | 11,049,769,600 |
BYC (001460) | 27,550 | 50 | .18 | 27,500 | 27,900 | 27,350 | 716 | 19,756,750 |
BYC우 (001465) | 12,540 | 40 | .32 | 12,500 | 12,590 | 12,450 | 6,890 | 86,076,030 |
삼부토건 (001470) | 922 | -5 | -.54 | 922 | 948 | 910 | 4,009,571 | 3,712,271,045 |
현대차증권 (001500) | 6,350 | 30 | .47 | 6,330 | 6,390 | 6,330 | 107,605 | 684,039,300 |
SK증권 (001510) | 484 | 0 | 0 | 484 | 486 | 482 | 323,794 | 156,602,719 |
SK증권우 (001515) | 1,754 | 23 | 1.33 | 1,760 | 1,760 | 1,707 | 1,409 | 2,461,008 |
동양 (001520) | 671 | 1 | .15 | 670 | 673 | 670 | 65,728 | 44,099,500 |
동양우 (001525) | 4,165 | 70 | 1.71 | 4,165 | 4,165 | 4,150 | 125 | 518,825 |
동양2우B (001527) | 8,490 | 110 | 1.31 | 8,370 | 8,490 | 8,300 | 18 | 151,630 |
DI동일 (001530) | 47,000 | 1550 | 3.41 | 45,500 | 47,050 | 45,500 | 39,609 | 1,840,702,500 |
조비 (001550) | 10,970 | 10 | .09 | 11,040 | 11,040 | 10,960 | 5,867 | 64,477,110 |
제일연마 (001560) | 9,590 | -230 | -2.34 | 9,720 | 9,800 | 9,590 | 17,272 | 167,070,410 |
금양 (001570) | 19,190 | 2510 | 15.05 | 16,980 | 20,500 | 16,910 | 12,677,978 | 243,864,124,820 |
케이비아이동국실업 (001620) | 489 | 5 | 1.03 | 485 | 489 | 478 | 94,609 | 45,520,047 |
종근당홀딩스 (001630) | 45,700 | 350 | .77 | 45,250 | 45,750 | 45,200 | 7,356 | 334,752,550 |
대상 (001680) | 23,000 | 950 | 4.31 | 22,300 | 23,250 | 21,900 | 314,453 | 7,156,348,800 |
대상우 (001685) | 17,360 | 450 | 2.66 | 16,950 | 17,400 | 16,850 | 15,546 | 267,312,360 |
신영증권 (001720) | 84,400 | -600 | -.71 | 85,000 | 85,800 | 84,000 | 2,798 | 236,668,200 |
SK네트웍스 (001740) | 4,535 | 90 | 2.02 | 4,465 | 4,550 | 4,445 | 446,181 | 2,012,283,840 |
한양증권 (001750) | 12,210 | -40 | -.33 | 12,220 | 12,290 | 12,080 | 17,474 | 213,169,760 |
한양증권우 (001755) | 12,880 | -70 | -.54 | 12,990 | 12,990 | 12,880 | 527 | 6,816,790 |
SHD (001770) | 14,410 | 560 | 4.04 | 13,850 | 14,700 | 13,790 | 5,415 | 76,262,810 |
알루코 (001780) | 2,255 | 10 | .45 | 2,245 | 2,310 | 2,240 | 440,317 | 996,030,210 |
대한제당 (001790) | 2,685 | 5 | .19 | 2,680 | 2,695 | 2,675 | 62,374 | 167,229,075 |
대한제당우 (001795) | 2,270 | 15 | .67 | 2,295 | 2,300 | 2,250 | 5,472 | 12,351,765 |
오리온홀딩스 (001800) | 15,790 | 30 | .19 | 15,800 | 15,860 | 15,690 | 97,856 | 1,546,033,420 |
삼화콘덴서 (001820) | 30,200 | 100 | .33 | 29,900 | 30,350 | 29,500 | 52,264 | 1,561,240,150 |
KISCO홀딩스 (001940) | 19,390 | 180 | .94 | 19,140 | 19,470 | 19,140 | 15,924 | 307,820,940 |
코오롱 (002020) | 17,190 | -210 | -1.21 | 17,410 | 17,430 | 17,100 | 46,094 | 794,182,120 |
코오롱우 (002025) | 12,890 | -150 | -1.15 | 13,080 | 13,200 | 12,890 | 3,323 | 43,649,460 |
아세아 (002030) | 257,500 | 3000 | 1.18 | 254,500 | 258,500 | 253,500 | 1,084 | 277,586,500 |
비비안 (002070) | 828 | 3 | .36 | 832 | 835 | 819 | 73,432 | 60,747,655 |
경농 (002100) | 9,330 | 60 | .65 | 9,270 | 9,430 | 9,230 | 23,375 | 217,961,910 |
고려산업 (002140) | 2,965 | 35 | 1.19 | 2,930 | 2,970 | 2,900 | 206,579 | 604,961,600 |
도화엔지니어링 (002150) | 6,720 | -80 | -1.18 | 6,800 | 6,800 | 6,720 | 43,384 | 293,288,220 |
삼양통상 (002170) | 47,800 | -550 | -1.14 | 48,250 | 48,800 | 47,650 | 2,444 | 117,163,850 |
한국수출포장 (002200) | 2,725 | 40 | 1.49 | 2,680 | 2,735 | 2,665 | 151,281 | 409,101,760 |
동성제약 (002210) | 3,895 | 35 | .91 | 3,860 | 3,915 | 3,810 | 49,195 | 190,646,805 |
한일철강 (002220) | 1,994 | -3 | -.15 | 1,997 | 2,025 | 1,951 | 63,090 | 125,113,144 |
고려제강 (002240) | 18,170 | -10 | -.06 | 18,200 | 18,340 | 18,160 | 8,572 | 156,447,360 |
아세아제지 (002310) | 7,410 | -10 | -.13 | 7,410 | 7,430 | 7,360 | 211,986 | 1,568,133,240 |
한진 (002320) | 19,650 | 30 | .15 | 19,520 | 19,690 | 19,520 | 6,806 | 133,532,380 |
넥센타이어 (002350) | 5,450 | 0 | 0 | 5,440 | 5,540 | 5,410 | 248,573 | 1,359,292,340 |
넥센타이어1우B (002355) | 2,825 | -25 | -.88 | 2,900 | 2,900 | 2,815 | 13,519 | 38,370,865 |
SH에너지화학 (002360) | 501 | -2 | -.4 | 502 | 504 | 500 | 240,295 | 120,650,297 |
KCC (002380) | 275,500 | -3000 | -1.08 | 282,000 | 283,500 | 275,000 | 29,388 | 8,154,787,500 |
한독 (002390) | 11,770 | -30 | -.25 | 11,650 | 11,880 | 11,650 | 23,626 | 278,573,640 |
범양건영 (002410) | 3,200 | -5 | -.16 | 3,105 | 3,235 | 3,100 | 956,179 | 3,037,860,650 |
세기상사 (002420) | 5,200 | 70 | 1.36 | 5,070 | 5,290 | 5,010 | 3,022 | 15,512,300 |
삼익악기 (002450) | 1,258 | -38 | -2.93 | 1,271 | 1,287 | 1,246 | 479,056 | 602,633,893 |
HS화성 (002460) | 9,380 | -10 | -.11 | 9,390 | 9,570 | 9,330 | 27,389 | 258,585,910 |
조흥 (002600) | 166,700 | 1300 | .79 | 166,700 | 166,700 | 166,700 | 1 | 166,700 |
제일파마홀딩스 (002620) | 7,340 | -10 | -.14 | 7,320 | 7,370 | 7,270 | 1,081 | 7,947,390 |
오리엔트바이오 (002630) | 1,687 | 67 | 4.14 | 1,665 | 1,818 | 1,634 | 28,228,461 | 48,777,843,662 |
동일제강 (002690) | 1,231 | 8 | .65 | 1,234 | 1,260 | 1,219 | 20,288 | 25,090,323 |
신일전자 (002700) | 1,487 | 30 | 2.06 | 1,455 | 1,490 | 1,455 | 354,846 | 523,480,380 |
TCC스틸 (002710) | 28,750 | 1050 | 3.79 | 28,600 | 29,450 | 27,900 | 514,511 | 14,735,075,550 |
국제약품 (002720) | 5,020 | 25 | .5 | 4,995 | 5,050 | 4,970 | 72,316 | 362,399,945 |
보락 (002760) | 1,090 | -8 | -.73 | 1,099 | 1,102 | 1,087 | 195,091 | 213,260,274 |
진흥기업 (002780) | 842 | -10 | -1.17 | 860 | 860 | 839 | 186,561 | 157,852,192 |
진흥기업우B (002785) | 3,145 | 15 | .48 | 3,375 | 3,375 | 3,140 | 973 | 3,102,710 |
진흥기업2우B (002787) | 9,940 | 240 | 2.47 | 9,700 | 9,940 | 9,690 | 66 | 640,500 |
아모레G (002790) | 22,100 | -300 | -1.34 | 22,450 | 22,450 | 21,950 | 210,078 | 4,648,729,550 |
아모레G우 (002795) | 9,100 | -20 | -.22 | 9,100 | 9,150 | 9,030 | 13,984 | 127,006,360 |
아모레G3우(전환) (00279K) | 18,220 | -50 | -.27 | 18,270 | 18,450 | 18,210 | 3,073 | 56,128,780 |
삼영무역 (002810) | 12,950 | 260 | 2.05 | 12,700 | 12,960 | 12,670 | 12,105 | 155,421,590 |
SUN&L (002820) | 2,715 | 0 | 0 | 2,895 | 2,895 | 2,705 | 3,616 | 9,909,130 |
미원상사 (002840) | 181,300 | -600 | -.33 | 181,900 | 181,900 | 179,900 | 1,198 | 217,241,700 |
신풍 (002870) | 1,200 | -39 | -3.15 | 1,239 | 1,245 | 1,190 | 189,381 | 229,053,220 |
대유에이텍 (002880) | 1,017 | -7 | -.68 | 1,024 | 1,029 | 1,013 | 14,566 | 14,850,150 |
TYM (002900) | 5,120 | 0 | 0 | 5,040 | 5,160 | 5,040 | 251,014 | 1,283,407,940 |
유성기업 (002920) | 1,867 | 7 | .38 | 1,864 | 1,874 | 1,859 | 20,205 | 37,672,746 |
한국쉘석유 (002960) | 318,000 | 2000 | .63 | 316,000 | 320,000 | 316,000 | 1,587 | 505,345,000 |
금호건설 (002990) | 2,715 | 65 | 2.45 | 2,655 | 2,850 | 2,655 | 129,900 | 353,903,190 |
금호건설우 (002995) | 13,270 | 310 | 2.39 | 12,960 | 13,270 | 12,960 | 2,593 | 34,002,220 |
부광약품 (003000) | 4,975 | -25 | -.5 | 5,000 | 5,040 | 4,940 | 103,909 | 515,310,740 |
혜인 (003010) | 5,340 | 30 | .56 | 5,310 | 5,390 | 5,270 | 42,829 | 228,591,590 |
세아제강지주 (003030) | 226,500 | -3500 | -1.52 | 230,000 | 251,000 | 221,500 | 20,588 | 4,767,705,000 |
에이프로젠바이오로직스 (003060) | 810 | -9 | -1.1 | 819 | 835 | 800 | 497,733 | 405,781,258 |
코오롱글로벌 (003070) | 9,120 | 10 | .11 | 9,110 | 9,190 | 9,050 | 26,795 | 243,719,420 |
코오롱글로벌우 (003075) | 15,500 | -70 | -.45 | 15,570 | 15,600 | 15,500 | 3,635 | 56,473,870 |
성보화학 (003080) | 2,460 | 10 | .41 | 2,435 | 2,460 | 2,435 | 20,781 | 50,830,375 |
대웅 (003090) | 21,150 | 200 | .95 | 21,000 | 21,350 | 21,000 | 27,600 | 584,908,200 |
일성아이에스 (003120) | 15,540 | -10 | -.06 | 15,550 | 15,600 | 15,500 | 3,714 | 57,615,500 |
디아이 (003160) | 17,960 | -420 | -2.29 | 18,780 | 19,380 | 17,760 | 2,075,358 | 38,541,451,290 |
일신방직 (003200) | 8,230 | -110 | -1.32 | 8,340 | 8,350 | 8,220 | 32,467 | 268,726,800 |
대원제약 (003220) | 14,460 | -70 | -.48 | 14,550 | 14,570 | 14,430 | 36,971 | 535,306,190 |
삼양식품 (003230) | 906,000 | 26000 | 2.95 | 880,000 | 919,000 | 870,000 | 72,153 | 65,216,492,000 |
태광산업 (003240) | 722,000 | 8000 | 1.12 | 711,000 | 724,000 | 703,000 | 1,334 | 957,328,000 |
흥아해운 (003280) | 1,795 | -26 | -1.43 | 1,810 | 1,832 | 1,770 | 1,923,889 | 3,447,172,082 |
한일홀딩스 (003300) | 13,860 | -40 | -.29 | 13,950 | 13,960 | 13,850 | 3,139 | 43,609,880 |
한국화장품제조 (003350) | 48,700 | -1050 | -2.11 | 49,300 | 49,900 | 47,700 | 135,688 | 6,605,655,250 |
유화증권 (003460) | 2,195 | 0 | 0 | 2,195 | 2,195 | 2,180 | 4,691 | 10,266,975 |
유화증권우 (003465) | 2,150 | -45 | -2.05 | 2,220 | 2,220 | 2,135 | 388 | 832,840 |
유안타증권 (003470) | 2,680 | 10 | .37 | 2,685 | 2,685 | 2,660 | 416,351 | 1,110,725,925 |
유안타증권우 (003475) | 2,930 | 10 | .34 | 2,945 | 2,945 | 2,920 | 1,540 | 4,512,985 |
한진중공업홀딩스 (003480) | 3,490 | -10 | -.29 | 3,470 | 3,505 | 3,460 | 18,170 | 63,314,540 |
대한항공 (003490) | 24,450 | 200 | .82 | 24,300 | 24,700 | 24,200 | 1,613,177 | 39,501,195,000 |
대한항공우 (003495) | 22,250 | -50 | -.22 | 22,150 | 22,400 | 22,150 | 3,128 | 69,792,450 |
영진약품 (003520) | 2,080 | 10 | .48 | 2,065 | 2,090 | 2,060 | 105,465 | 218,914,110 |
한화투자증권 (003530) | 3,615 | -110 | -2.95 | 3,705 | 3,705 | 3,600 | 1,150,598 | 4,178,556,565 |
한화투자증권우 (003535) | 6,350 | 60 | .95 | 6,300 | 6,370 | 6,300 | 4,332 | 27,327,000 |
대신증권 (003540) | 17,260 | 40 | .23 | 17,220 | 17,290 | 17,160 | 52,077 | 898,993,260 |
대신증권우 (003545) | 16,410 | 70 | .43 | 16,350 | 16,450 | 16,280 | 80,415 | 1,315,890,540 |
대신증권2우B (003547) | 15,700 | 10 | .06 | 15,760 | 15,760 | 15,670 | 26,762 | 419,930,950 |
LG (003550) | 70,600 | 200 | .28 | 70,600 | 71,100 | 70,300 | 191,183 | 13,509,522,600 |
LG우 (003555) | 57,500 | 0 | 0 | 57,500 | 57,800 | 57,400 | 6,090 | 350,034,600 |
IHQ (003560) | 10,760 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
SNT다이내믹스 (003570) | 31,850 | 2400 | 8.15 | 29,000 | 31,900 | 28,600 | 294,076 | 9,062,897,050 |
HLB글로벌 (003580) | 4,320 | -80 | -1.82 | 4,400 | 4,480 | 4,320 | 120,519 | 528,677,275 |
방림 (003610) | 3,765 | -35 | -.92 | 3,800 | 3,910 | 3,650 | 76,821 | 292,651,810 |
KG모빌리티 (003620) | 3,865 | 60 | 1.58 | 3,820 | 3,900 | 3,780 | 264,078 | 1,017,793,210 |
미창석유 (003650) | 90,000 | 0 | 0 | 90,900 | 90,900 | 90,000 | 393 | 35,488,500 |
포스코퓨처엠 (003670) | 145,700 | 2700 | 1.89 | 144,000 | 148,400 | 142,600 | 555,463 | 80,811,142,000 |
한성기업 (003680) | 4,850 | 0 | 0 | 4,840 | 4,870 | 4,835 | 31,607 | 153,431,255 |
코리안리 (003690) | 8,220 | -60 | -.72 | 8,280 | 8,300 | 8,200 | 242,402 | 1,996,848,290 |
삼영 (003720) | 4,765 | 45 | .95 | 4,845 | 4,950 | 4,750 | 463,911 | 2,250,668,320 |
진양산업 (003780) | 10,040 | -460 | -4.38 | 10,500 | 10,770 | 10,030 | 310,249 | 3,215,550,930 |
대한화섬 (003830) | 106,800 | 700 | .66 | 106,900 | 106,900 | 106,100 | 580 | 61,726,200 |
보령 (003850) | 10,380 | 50 | .48 | 10,330 | 10,440 | 10,290 | 78,290 | 812,095,190 |
남양유업 (003920) | 75,200 | -1600 | -2.08 | 76,800 | 77,200 | 74,000 | 20,836 | 1,572,951,400 |
남양유업우 (003925) | 42,300 | -1450 | -3.31 | 43,750 | 43,750 | 41,250 | 12,727 | 535,804,650 |
사조대림 (003960) | 43,000 | 500 | 1.18 | 42,500 | 43,500 | 41,850 | 35,943 | 1,533,960,300 |
롯데정밀화학 (004000) | 42,550 | -750 | -1.73 | 43,700 | 43,700 | 42,400 | 37,917 | 1,618,538,100 |
현대제철 (004020) | 26,450 | 900 | 3.52 | 26,900 | 28,200 | 26,350 | 2,663,414 | 71,964,508,500 |
SG세계물산 (004060) | 329 | 0 | 0 | 330 | 330 | 325 | 141,072 | 46,248,066 |
신흥 (004080) | 14,500 | 10 | .07 | 14,570 | 14,570 | 14,430 | 946 | 13,686,740 |
한국석유 (004090) | 13,330 | 30 | .23 | 13,380 | 13,410 | 13,160 | 132,744 | 1,762,174,090 |
태양금속 (004100) | 3,245 | 75 | 2.37 | 3,185 | 3,250 | 3,165 | 739,237 | 2,380,323,660 |
태양금속우 (004105) | 5,130 | 80 | 1.58 | 5,050 | 5,170 | 5,050 | 15,735 | 80,471,620 |
동방 (004140) | 2,165 | 30 | 1.41 | 2,140 | 2,230 | 2,140 | 933,746 | 2,028,689,025 |
한솔홀딩스 (004150) | 2,475 | 0 | 0 | 2,480 | 2,480 | 2,460 | 31,494 | 77,690,845 |
신세계 (004170) | 149,000 | 200 | .13 | 147,400 | 149,600 | 146,800 | 24,764 | 3,685,753,900 |
NPC (004250) | 4,180 | -10 | -.24 | 4,205 | 4,275 | 4,145 | 22,753 | 95,331,975 |
NPC우 (004255) | 2,445 | 35 | 1.45 | 2,440 | 2,445 | 2,410 | 1,721 | 4,180,900 |
남성 (004270) | 1,077 | -6 | -.55 | 1,090 | 1,096 | 1,071 | 36,705 | 39,671,595 |
현대약품 (004310) | 3,465 | 0 | 0 | 3,475 | 3,500 | 3,460 | 50,188 | 174,261,640 |
세방 (004360) | 12,220 | -40 | -.33 | 12,390 | 12,390 | 12,110 | 39,811 | 485,430,880 |
세방우 (004365) | 7,950 | -50 | -.63 | 8,040 | 8,040 | 7,940 | 633 | 5,044,470 |
농심 (004370) | 350,000 | -1000 | -.28 | 352,000 | 352,000 | 345,500 | 24,202 | 8,436,800,000 |
삼익THK (004380) | 13,100 | -140 | -1.06 | 13,140 | 13,550 | 13,080 | 295,855 | 3,923,112,220 |
서울식품 (004410) | 144 | 0 | 0 | 144 | 144 | 143 | 466,047 | 66,878,102 |
서울식품우 (004415) | 1,202 | 11 | .92 | 1,194 | 1,209 | 1,194 | 3,461 | 4,150,731 |
송원산업 (004430) | 12,630 | 70 | .56 | 12,560 | 12,650 | 12,370 | 24,437 | 305,181,990 |
삼일씨엔에스 (004440) | 4,575 | -20 | -.44 | 4,550 | 4,635 | 4,500 | 59,407 | 269,429,400 |
삼화왕관 (004450) | 31,050 | 50 | .16 | 31,050 | 31,300 | 30,650 | 1,869 | 57,812,200 |
세방전지 (004490) | 78,500 | 200 | .26 | 78,800 | 80,400 | 78,100 | 42,411 | 3,349,293,500 |
깨끗한나라 (004540) | 2,370 | 20 | .85 | 2,355 | 2,395 | 2,340 | 94,087 | 222,778,125 |
깨끗한나라우 (004545) | 12,000 | 440 | 3.81 | 12,000 | 12,020 | 11,980 | 1,589 | 19,059,820 |
현대비앤지스틸 (004560) | 13,460 | 440 | 3.38 | 13,090 | 13,720 | 13,070 | 145,695 | 1,954,228,170 |
삼천리 (004690) | 90,300 | -100 | -.11 | 90,200 | 90,700 | 90,000 | 4,908 | 443,202,600 |
조광피혁 (004700) | 53,300 | -100 | -.19 | 53,000 | 53,800 | 52,700 | 423 | 22,371,200 |
한솔테크닉스 (004710) | 4,320 | 5 | .12 | 4,345 | 4,365 | 4,270 | 69,196 | 298,868,150 |
팜젠사이언스 (004720) | 4,420 | 25 | .57 | 4,395 | 4,440 | 4,300 | 11,230 | 49,212,140 |
써니전자 (004770) | 2,195 | 25 | 1.15 | 2,175 | 2,195 | 2,140 | 450,626 | 978,614,650 |
효성 (004800) | 48,650 | 50 | .1 | 48,400 | 48,750 | 48,150 | 9,702 | 470,418,950 |
덕성 (004830) | 8,300 | 270 | 3.36 | 8,030 | 8,500 | 7,990 | 1,048,905 | 8,684,155,220 |
덕성우 (004835) | 13,550 | 800 | 6.27 | 12,640 | 14,500 | 12,610 | 66,129 | 906,377,810 |
DRB동일 (004840) | 4,425 | 25 | .57 | 4,485 | 4,485 | 4,225 | 19,942 | 87,472,030 |
티웨이홀딩스 (004870) | 714 | -5 | -.7 | 717 | 718 | 708 | 944,952 | 672,240,722 |
동일산업 (004890) | 41,050 | -150 | -.36 | 41,150 | 41,200 | 40,250 | 943 | 38,481,000 |
조광페인트 (004910) | 5,900 | -50 | -.84 | 6,100 | 6,100 | 5,900 | 32,669 | 192,932,740 |
씨아이테크 (004920) | 1,072 | 2 | .19 | 1,073 | 1,074 | 1,059 | 17,368 | 18,566,984 |
한신공영 (004960) | 6,520 | 30 | .46 | 6,450 | 6,560 | 6,440 | 12,563 | 81,546,550 |
신라교역 (004970) | 8,750 | 0 | 0 | 8,750 | 8,770 | 8,660 | 7,866 | 68,626,760 |
성신양회 (004980) | 7,590 | -50 | -.65 | 7,630 | 7,720 | 7,550 | 33,976 | 258,094,080 |
성신양회우 (004985) | 10,510 | -240 | -2.23 | 10,740 | 10,740 | 10,490 | 6,681 | 70,429,790 |
롯데지주 (004990) | 22,850 | 100 | .44 | 22,800 | 23,200 | 22,600 | 126,274 | 2,902,140,250 |
롯데지주우 (00499K) | 26,150 | 250 | .97 | 25,900 | 26,200 | 25,450 | 689 | 17,899,150 |
휴스틸 (005010) | 4,360 | 30 | .69 | 4,450 | 4,535 | 4,300 | 1,963,089 | 8,676,894,920 |
부산주공 (005030) | 486 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코스모신소재 (005070) | 56,600 | 2100 | 3.85 | 55,400 | 57,300 | 54,100 | 756,598 | 42,316,784,400 |
SGC에너지 (005090) | 23,450 | 250 | 1.08 | 23,300 | 23,500 | 23,250 | 11,376 | 266,314,750 |
한창 (005110) | 1,254 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
빙그레 (005180) | 90,300 | 100 | .11 | 90,700 | 91,600 | 88,400 | 35,471 | 3,207,506,200 |
녹십자홀딩스 (005250) | 14,410 | 10 | .07 | 14,400 | 14,540 | 14,280 | 44,238 | 639,234,430 |
녹십자홀딩스2우 (005257) | 22,650 | 0 | 0 | 22,750 | 22,800 | 22,650 | 256 | 5,830,850 |
롯데칠성 (005300) | 105,900 | -1000 | -.94 | 106,900 | 106,900 | 105,500 | 21,430 | 2,272,401,900 |
롯데칠성우 (005305) | 66,000 | 100 | .15 | 65,700 | 66,200 | 65,500 | 316 | 20,797,600 |
온타이드 (005320) | 501 | 2 | .4 | 499 | 513 | 499 | 58,534 | 29,368,269 |
모나미 (005360) | 2,085 | -30 | -1.42 | 2,115 | 2,120 | 2,085 | 11,711 | 24,577,185 |
현대차 (005380) | 206,000 | 3000 | 1.48 | 209,000 | 211,000 | 204,000 | 713,842 | 147,660,204,000 |
현대차우 (005385) | 160,100 | 3300 | 2.1 | 158,200 | 160,100 | 157,300 | 71,281 | 11,349,721,700 |
현대차2우B (005387) | 166,000 | 5000 | 3.11 | 162,500 | 166,000 | 161,200 | 148,088 | 24,312,557,300 |
현대차3우B (005389) | 158,500 | 2600 | 1.67 | 157,100 | 159,000 | 156,500 | 24,390 | 3,849,593,400 |
신성통상 (005390) | 2,195 | 5 | .23 | 2,190 | 2,200 | 2,170 | 76,882 | 168,024,345 |
코스모화학 (005420) | 21,050 | 200 | .96 | 20,850 | 21,450 | 20,750 | 229,459 | 4,821,708,800 |
한국공항 (005430) | 53,500 | 1500 | 2.88 | 52,000 | 53,700 | 52,000 | 12,109 | 641,973,900 |
현대지에프홀딩스 (005440) | 5,480 | 260 | 4.98 | 5,310 | 5,500 | 5,240 | 332,358 | 1,788,888,130 |
POSCO홀딩스 (005490) | 282,000 | 13500 | 5.03 | 276,000 | 290,000 | 273,500 | 1,048,438 | 296,677,510,000 |
삼진제약 (005500) | 17,700 | -70 | -.39 | 17,830 | 17,830 | 17,570 | 19,189 | 339,729,210 |
SPC삼립 (005610) | 47,800 | -300 | -.62 | 48,200 | 48,400 | 47,650 | 4,875 | 233,533,750 |
삼영전자 (005680) | 10,400 | 50 | .48 | 10,370 | 10,400 | 10,320 | 7,582 | 78,555,180 |
파미셀 (005690) | 11,300 | 470 | 4.34 | 10,930 | 11,750 | 10,880 | 2,665,227 | 30,375,706,350 |
넥센 (005720) | 4,435 | 20 | .45 | 4,435 | 4,445 | 4,395 | 17,392 | 76,955,585 |
넥센우 (005725) | 3,020 | -20 | -.66 | 3,145 | 3,145 | 2,970 | 592 | 1,794,925 |
크라운해태홀딩스 (005740) | 5,470 | 40 | .74 | 5,430 | 5,480 | 5,400 | 7,350 | 40,058,460 |
크라운해태홀딩스우 (005745) | 7,550 | -250 | -3.21 | 7,870 | 7,870 | 7,520 | 7,033 | 53,240,110 |
대림B&Co (005750) | 3,990 | 40 | 1.01 | 3,950 | 4,090 | 3,910 | 65,244 | 259,971,610 |
신영와코루 (005800) | 10,350 | -10 | -.1 | 10,340 | 10,350 | 10,210 | 5,951 | 61,110,130 |
풍산홀딩스 (005810) | 28,250 | 250 | .89 | 28,600 | 28,900 | 28,150 | 50,010 | 1,421,484,400 |
원림 (005820) | 13,880 | 70 | .51 | 13,780 | 13,910 | 13,780 | 939 | 12,995,040 |
DB손해보험 (005830) | 98,900 | -1900 | -1.88 | 101,300 | 101,300 | 98,400 | 184,220 | 18,247,952,100 |
에스엘 (005850) | 34,700 | 5350 | 18.23 | 32,000 | 35,950 | 30,950 | 2,533,077 | 86,949,095,550 |
휴니드 (005870) | 8,300 | 0 | 0 | 8,340 | 8,420 | 8,240 | 170,328 | 1,416,523,250 |
대한해운 (005880) | 1,792 | 18 | 1.01 | 1,781 | 1,818 | 1,760 | 2,668,385 | 4,773,238,161 |
삼성전자 (005930) | 58,200 | -200 | -.34 | 58,400 | 58,500 | 57,100 | 22,198,428 | 1,281,507,475,862 |
삼성전자우 (005935) | 49,000 | -550 | -1.11 | 49,450 | 49,450 | 48,150 | 1,052,799 | 51,190,531,050 |
NH투자증권 (005940) | 15,090 | -60 | -.4 | 15,150 | 15,230 | 14,900 | 269,074 | 4,070,504,510 |
NH투자증권우 (005945) | 13,310 | -90 | -.67 | 13,440 | 13,440 | 13,310 | 29,331 | 392,102,670 |
이수화학 (005950) | 7,040 | 250 | 3.68 | 6,750 | 7,110 | 6,750 | 163,128 | 1,138,454,230 |
동부건설 (005960) | 3,490 | -25 | -.71 | 3,490 | 3,515 | 3,475 | 35,274 | 123,015,690 |
동부건설우 (005965) | 19,590 | 0 | 0 | 19,570 | 20,100 | 19,570 | 276 | 5,461,590 |
동원산업 (006040) | 35,050 | 400 | 1.15 | 34,550 | 35,200 | 34,550 | 17,762 | 621,167,850 |
화승인더 (006060) | 4,980 | -40 | -.8 | 5,000 | 5,020 | 4,950 | 96,083 | 478,501,955 |
사조오양 (006090) | 8,830 | -10 | -.11 | 8,840 | 8,890 | 8,820 | 10,030 | 88,691,840 |
삼아알미늄 (006110) | 34,000 | 1050 | 3.19 | 33,500 | 34,700 | 32,750 | 102,902 | 3,479,187,050 |
SK디스커버리 (006120) | 36,800 | -100 | -.27 | 36,900 | 36,950 | 36,600 | 5,905 | 217,210,150 |
SK디스커버리우 (006125) | 32,350 | 300 | .94 | 32,050 | 32,400 | 31,850 | 2,856 | 91,576,050 |
한국전자홀딩스 (006200) | 756 | 8 | 1.07 | 748 | 760 | 748 | 6,596 | 4,978,332 |
제주은행 (006220) | 8,290 | 50 | .61 | 8,260 | 8,340 | 8,200 | 94,315 | 782,210,530 |
LS (006260) | 120,300 | -700 | -.58 | 118,800 | 121,400 | 117,600 | 166,302 | 19,926,149,100 |
녹십자 (006280) | 133,300 | 1900 | 1.45 | 131,400 | 133,500 | 130,800 | 38,365 | 5,091,266,300 |
대원전선 (006340) | 3,295 | -15 | -.45 | 3,300 | 3,340 | 3,285 | 898,465 | 2,976,902,395 |
대원전선우 (006345) | 4,425 | 25 | .57 | 4,400 | 4,450 | 4,345 | 21,392 | 94,422,400 |
GS건설 (006360) | 18,540 | -30 | -.16 | 18,540 | 18,720 | 18,420 | 175,304 | 3,261,452,260 |
대구백화점 (006370) | 7,260 | 270 | 3.86 | 6,990 | 7,340 | 6,950 | 21,339 | 153,428,490 |
카프로 (006380) | 3,660 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한일현대시멘트 (006390) | 14,110 | 0 | 0 | 14,080 | 14,200 | 14,050 | 8,738 | 123,371,230 |
삼성SDI (006400) | 231,500 | 4500 | 1.98 | 227,500 | 233,000 | 225,000 | 382,424 | 87,974,621,500 |
삼성SDI우 (006405) | 138,700 | -1100 | -.79 | 139,800 | 140,800 | 138,100 | 4,504 | 628,263,100 |
인스코비 (006490) | 1,909 | 220 | 13.03 | 1,710 | 1,947 | 1,651 | 1,973,412 | 3,550,362,583 |
대림통상 (006570) | 2,495 | 15 | .6 | 2,480 | 2,500 | 2,460 | 787 | 1,957,495 |
대한유화 (006650) | 101,500 | -1100 | -1.07 | 102,800 | 103,000 | 100,100 | 25,799 | 2,608,985,600 |
삼성공조 (006660) | 13,520 | -230 | -1.67 | 13,270 | 13,620 | 13,050 | 780,431 | 10,797,948,400 |
영풍제지 (006740) | 1,034 | -4 | -.39 | 1,038 | 1,049 | 1,026 | 100,481 | 104,043,177 |
미래에셋증권 (006800) | 8,660 | -200 | -2.26 | 8,860 | 8,860 | 8,630 | 499,080 | 4,353,546,690 |
미래에셋증권우 (006805) | 4,595 | 20 | .44 | 4,580 | 4,615 | 4,565 | 25,527 | 117,204,405 |
미래에셋증권2우B (00680K) | 4,160 | -20 | -.48 | 4,165 | 4,185 | 4,135 | 351,114 | 1,461,689,510 |
AK홀딩스 (006840) | 10,080 | 60 | .6 | 10,020 | 10,100 | 10,010 | 6,932 | 69,779,820 |
신송홀딩스 (006880) | 7,300 | 110 | 1.53 | 7,180 | 7,360 | 7,100 | 119,130 | 857,583,040 |
태경케미컬 (006890) | 11,950 | 90 | .76 | 11,890 | 11,980 | 11,830 | 25,341 | 301,137,640 |
우성 (006980) | 14,870 | 40 | .27 | 14,830 | 15,040 | 14,830 | 576 | 8,564,250 |
GS리테일 (007070) | 15,990 | 140 | .88 | 15,860 | 16,090 | 15,740 | 189,154 | 3,022,242,280 |
일신석재 (007110) | 2,170 | -80 | -3.56 | 2,230 | 2,235 | 2,150 | 2,247,822 | 4,897,428,075 |
미래아이앤지 (007120) | 839 | 3 | .36 | 838 | 858 | 838 | 78,756 | 66,757,068 |
사조산업 (007160) | 34,950 | -50 | -.14 | 35,000 | 35,100 | 34,600 | 5,406 | 188,479,950 |
벽산 (007210) | 2,170 | 25 | 1.17 | 2,135 | 2,170 | 2,130 | 219,979 | 474,468,075 |
한국특강 (007280) | 1,675 | 25 | 1.52 | 1,651 | 1,675 | 1,651 | 53,869 | 89,931,883 |
오뚜기 (007310) | 392,500 | -2000 | -.51 | 395,000 | 395,000 | 390,000 | 1,822 | 715,691,500 |
DN오토모티브 (007340) | 21,650 | 400 | 1.88 | 21,500 | 21,900 | 21,050 | 84,661 | 1,819,990,300 |
에이프로젠 (007460) | 762 | 1 | .13 | 760 | 770 | 755 | 1,281,195 | 977,360,356 |
샘표 (007540) | 41,250 | 50 | .12 | 41,100 | 41,900 | 40,700 | 2,485 | 102,833,650 |
일양약품 (007570) | 11,260 | 60 | .54 | 11,200 | 11,320 | 11,200 | 25,420 | 286,548,930 |
일양약품우 (007575) | 11,450 | 0 | 0 | 11,450 | 11,470 | 11,230 | 103 | 1,169,640 |
동방아그로 (007590) | 6,130 | 30 | .49 | 6,100 | 6,130 | 6,070 | 1,922 | 11,709,370 |
선도전기 (007610) | 3,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이수페타시스 (007660) | 41,850 | 850 | 2.07 | 40,500 | 42,950 | 40,050 | 3,274,413 | 138,055,918,200 |
국도화학 (007690) | 34,000 | -100 | -.29 | 34,100 | 34,500 | 33,700 | 16,884 | 571,571,700 |
F&F홀딩스 (007700) | 12,650 | 90 | .72 | 12,560 | 12,790 | 12,530 | 6,882 | 87,264,170 |
코리아써키트 (007810) | 12,840 | -400 | -3.02 | 13,440 | 13,460 | 12,670 | 346,795 | 4,488,701,880 |
코리아써우 (007815) | 5,940 | -40 | -.67 | 6,030 | 6,130 | 5,850 | 511 | 3,031,000 |
코리아써키트2우B (00781K) | 5,550 | 20 | .36 | 5,870 | 5,870 | 5,450 | 339 | 1,871,830 |
서연 (007860) | 7,050 | 120 | 1.73 | 7,050 | 7,140 | 6,910 | 93,341 | 651,666,080 |
TP (007980) | 1,460 | -15 | -1.02 | 1,475 | 1,478 | 1,456 | 148,325 | 216,888,378 |
사조동아원 (008040) | 1,000 | -3 | -.3 | 1,004 | 1,010 | 999 | 194,059 | 194,442,237 |
대덕 (008060) | 7,220 | 90 | 1.26 | 7,120 | 7,260 | 7,110 | 149,299 | 1,075,119,780 |
대덕1우 (00806K) | 7,470 | 90 | 1.22 | 7,350 | 7,490 | 7,300 | 4,374 | 32,346,320 |
대동전자 (008110) | 15,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이건산업 (008250) | 5,440 | -10 | -.18 | 5,500 | 5,510 | 5,400 | 32,513 | 177,109,440 |
NI스틸 (008260) | 3,500 | 65 | 1.89 | 3,450 | 3,590 | 3,435 | 354,918 | 1,250,962,930 |
남선알미늄 (008350) | 1,442 | 14 | .98 | 1,420 | 1,448 | 1,420 | 428,274 | 614,509,093 |
남선알미우 (008355) | 15,350 | 50 | .33 | 15,290 | 15,900 | 15,290 | 534 | 8,254,030 |
문배철강 (008420) | 2,435 | 185 | 8.22 | 2,290 | 2,925 | 2,285 | 9,961,674 | 26,596,246,055 |
서흥 (008490) | 16,900 | 830 | 5.16 | 16,040 | 16,970 | 16,040 | 61,791 | 1,021,587,440 |
일정실업 (008500) | 10,920 | 30 | .28 | 10,890 | 11,100 | 10,890 | 2,570 | 28,119,070 |
윌비스 (008600) | 744 | -13 | -1.72 | 750 | 755 | 728 | 497,434 | 367,966,710 |
아남전자 (008700) | 1,795 | 34 | 1.93 | 1,761 | 1,837 | 1,753 | 1,552,984 | 2,808,771,410 |
율촌화학 (008730) | 32,350 | -1650 | -4.85 | 33,850 | 37,200 | 31,500 | 540,128 | 18,489,602,050 |
호텔신라 (008770) | 41,800 | 0 | 0 | 42,600 | 42,600 | 41,750 | 184,366 | 7,755,242,500 |
호텔신라우 (008775) | 33,500 | -800 | -2.33 | 34,300 | 34,700 | 33,100 | 3,513 | 118,612,500 |
금비 (008870) | 59,400 | -800 | -1.33 | 60,300 | 60,300 | 59,400 | 1,572 | 93,565,900 |
한미사이언스 (008930) | 28,800 | -200 | -.69 | 29,000 | 29,200 | 28,750 | 63,468 | 1,835,851,900 |
동양철관 (008970) | 669 | 19 | 2.92 | 678 | 745 | 664 | 19,745,071 | 13,788,315,765 |
KCTC (009070) | 3,895 | 65 | 1.7 | 3,835 | 3,915 | 3,830 | 73,879 | 286,847,315 |
경인전자 (009140) | 19,100 | 110 | .58 | 18,850 | 19,100 | 18,850 | 1,053 | 20,060,610 |
삼성전기 (009150) | 143,200 | -700 | -.49 | 144,200 | 144,500 | 141,000 | 213,753 | 30,446,421,200 |
삼성전기우 (009155) | 63,000 | -500 | -.79 | 63,300 | 63,600 | 62,400 | 5,962 | 374,935,700 |
SIMPAC (009160) | 3,825 | 45 | 1.19 | 3,760 | 3,885 | 3,760 | 70,825 | 271,060,750 |
한솔로지스틱스 (009180) | 2,265 | 15 | .67 | 2,250 | 2,265 | 2,230 | 72,235 | 162,264,980 |
대양금속 (009190) | 1,414 | 3 | .21 | 1,406 | 1,420 | 1,406 | 56,919 | 80,433,802 |
무림페이퍼 (009200) | 2,110 | 25 | 1.2 | 2,075 | 2,115 | 2,075 | 195,398 | 412,274,210 |
한샘 (009240) | 47,050 | -50 | -.11 | 47,000 | 48,000 | 47,000 | 30,657 | 1,456,213,800 |
신원 (009270) | 1,369 | -7 | -.51 | 1,373 | 1,382 | 1,359 | 415,278 | 567,953,550 |
광동제약 (009290) | 5,710 | -70 | -1.21 | 5,840 | 5,840 | 5,700 | 31,717 | 182,300,570 |
참엔지니어링 (009310) | 351 | -1 | -.28 | 352 | 356 | 345 | 162,219 | 56,837,857 |
아진전자부품 (009320) | 1,033 | 3 | .29 | 1,030 | 1,039 | 1,013 | 35,411 | 36,636,637 |
태영건설 (009410) | 2,665 | 55 | 2.11 | 2,685 | 2,705 | 2,620 | 67,129 | 178,887,945 |
태영건설우 (009415) | 4,365 | 5 | .11 | 4,315 | 4,395 | 4,315 | 1,395 | 6,089,190 |
한올바이오파마 (009420) | 39,150 | 1000 | 2.62 | 38,500 | 39,550 | 38,150 | 392,643 | 15,368,953,050 |
KC그린홀딩스 (009440) | 915 | 15 | 1.67 | 917 | 917 | 891 | 82,196 | 74,286,198 |
경동나비엔 (009450) | 80,300 | 2100 | 2.69 | 78,900 | 80,900 | 75,500 | 82,062 | 6,560,884,700 |
한창제지 (009460) | 718 | -4 | -.55 | 730 | 730 | 717 | 31,199 | 22,451,480 |
삼화전기 (009470) | 41,750 | 1050 | 2.58 | 40,600 | 41,800 | 40,000 | 131,858 | 5,433,242,900 |
HD한국조선해양 (009540) | 214,000 | -3500 | -1.61 | 213,500 | 217,000 | 209,500 | 301,845 | 64,409,024,000 |
무림P&P (009580) | 2,745 | 15 | .55 | 2,715 | 2,755 | 2,710 | 41,385 | 113,416,275 |
모토닉 (009680) | 8,960 | -120 | -1.32 | 9,070 | 9,100 | 8,950 | 42,301 | 380,599,990 |
삼정펄프 (009770) | 25,800 | 250 | .98 | 25,650 | 25,800 | 25,350 | 2,606 | 66,677,350 |
플레이그램 (009810) | 370 | -12 | -3.14 | 381 | 384 | 369 | 269,471 | 100,569,557 |
한화솔루션 (009830) | 21,050 | 0 | 0 | 20,950 | 21,400 | 20,650 | 867,369 | 18,256,051,400 |
한화솔루션우 (009835) | 18,680 | 90 | .48 | 18,610 | 18,970 | 18,600 | 5,322 | 99,630,600 |
명신산업 (009900) | 9,940 | 10 | .1 | 10,020 | 10,170 | 9,890 | 418,251 | 4,188,263,650 |
영원무역홀딩스 (009970) | 88,000 | -900 | -1.01 | 89,200 | 89,200 | 87,100 | 19,889 | 1,754,691,500 |
한국내화 (010040) | 2,145 | 10 | .47 | 2,115 | 2,180 | 2,115 | 16,740 | 35,764,090 |
OCI홀딩스 (010060) | 80,700 | -1200 | -1.47 | 81,900 | 82,000 | 79,700 | 48,349 | 3,893,729,700 |
한국무브넥스 (010100) | 5,390 | 715 | 15.29 | 4,730 | 5,540 | 4,720 | 11,165,249 | 58,407,173,260 |
LS ELECTRIC (010120) | 276,000 | -15500 | -5.32 | 283,500 | 287,000 | 275,500 | 560,138 | 156,353,426,500 |
고려아연 (010130) | 816,000 | -24000 | -2.86 | 850,000 | 850,000 | 798,000 | 30,336 | 24,713,119,000 |
삼성중공업 (010140) | 13,370 | -220 | -1.62 | 13,290 | 13,570 | 13,150 | 13,079,911 | 174,751,194,510 |
우진아이엔에스 (010400) | 3,085 | 155 | 5.29 | 3,185 | 3,185 | 2,935 | 12,570 | 38,521,285 |
한솔PNS (010420) | 1,213 | 35 | 2.97 | 1,182 | 1,216 | 1,171 | 65,122 | 78,137,662 |
에스엠벡셀 (010580) | 1,198 | 2 | .17 | 1,232 | 1,232 | 1,170 | 49,411 | 58,508,583 |
웰바이오텍 (010600) | 545 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HD현대미포 (010620) | 108,100 | 200 | .19 | 105,500 | 108,800 | 105,100 | 403,112 | 43,243,734,000 |
진양폴리 (010640) | 7,490 | 450 | 6.39 | 7,000 | 7,650 | 6,970 | 648,559 | 4,782,420,530 |
화천기계 (010660) | 3,120 | -40 | -1.27 | 3,160 | 3,180 | 3,085 | 207,938 | 650,990,730 |
화신 (010690) | 7,450 | 340 | 4.78 | 7,810 | 7,810 | 7,330 | 1,080,024 | 8,138,111,380 |
평화홀딩스 (010770) | 5,110 | 165 | 3.34 | 5,000 | 5,250 | 4,585 | 2,572,320 | 12,616,368,225 |
아이에스동서 (010780) | 18,850 | -220 | -1.15 | 19,250 | 19,250 | 18,720 | 99,730 | 1,881,464,470 |
퍼스텍 (010820) | 3,435 | 0 | 0 | 3,410 | 3,465 | 3,385 | 364,500 | 1,253,705,615 |
S-Oil (010950) | 59,800 | -1700 | -2.76 | 61,400 | 61,400 | 59,600 | 204,837 | 12,303,678,800 |
S-Oil우 (010955) | 39,550 | -750 | -1.86 | 40,200 | 40,250 | 39,500 | 9,641 | 382,735,750 |
삼호개발 (010960) | 3,010 | -15 | -.5 | 3,045 | 3,045 | 3,000 | 46,786 | 140,725,525 |
진원생명과학 (011000) | 2,045 | -15 | -.73 | 2,060 | 2,075 | 2,035 | 280,230 | 572,867,270 |
LG이노텍 (011070) | 165,600 | -1400 | -.84 | 167,000 | 167,600 | 163,500 | 123,991 | 20,449,641,100 |
에넥스 (011090) | 530 | 3 | .57 | 532 | 536 | 524 | 81,097 | 42,759,232 |
CJ씨푸드 (011150) | 3,145 | 45 | 1.45 | 3,100 | 3,165 | 3,090 | 296,403 | 929,525,950 |
CJ씨푸드1우 (011155) | 17,180 | 620 | 3.74 | 16,420 | 17,180 | 16,290 | 1,952 | 32,301,180 |
롯데케미칼 (011170) | 70,500 | 0 | 0 | 70,600 | 71,800 | 69,700 | 118,420 | 8,360,110,800 |
HMM (011200) | 18,670 | -60 | -.32 | 18,790 | 19,000 | 18,350 | 1,438,535 | 26,823,120,920 |
현대위아 (011210) | 42,800 | 950 | 2.27 | 42,500 | 43,900 | 42,300 | 160,582 | 6,906,061,100 |
삼화전자 (011230) | 3,045 | -5 | -.16 | 3,070 | 3,135 | 3,035 | 64,527 | 197,395,940 |
태림포장 (011280) | 2,005 | 0 | 0 | 2,005 | 2,020 | 2,005 | 33,170 | 66,759,817 |
성안머티리얼스 (011300) | 814 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유니켐 (011330) | 1,486 | 32 | 2.2 | 1,450 | 1,498 | 1,450 | 139,687 | 206,342,693 |
부산산업 (011390) | 75,900 | 200 | .26 | 75,100 | 76,100 | 74,600 | 5,810 | 437,330,300 |
갤럭시아에스엠 (011420) | 2,040 | -180 | -8.11 | 2,090 | 2,100 | 2,010 | 1,141,926 | 2,340,074,700 |
한농화성 (011500) | 18,600 | 2780 | 17.57 | 15,900 | 19,220 | 15,900 | 7,045,720 | 126,927,779,900 |
와이투솔루션 (011690) | 2,615 | -85 | -3.15 | 2,670 | 2,700 | 2,460 | 1,244,856 | 3,210,712,100 |
한신기계 (011700) | 3,415 | 0 | 0 | 3,385 | 3,445 | 3,375 | 134,157 | 458,214,775 |
현대코퍼레이션 (011760) | 23,100 | 300 | 1.32 | 22,600 | 23,450 | 22,400 | 77,210 | 1,777,661,050 |
금호석유 (011780) | 122,900 | -2800 | -2.23 | 127,900 | 127,900 | 121,500 | 91,593 | 11,274,220,500 |
금호석유우 (011785) | 54,900 | -1400 | -2.49 | 56,000 | 56,000 | 54,800 | 4,410 | 243,209,000 |
SKC (011790) | 146,300 | 5300 | 3.76 | 141,100 | 146,900 | 141,000 | 431,035 | 62,101,122,100 |
STX (011810) | 4,405 | 55 | 1.26 | 4,380 | 4,455 | 4,355 | 111,174 | 489,716,900 |
신성이엔지 (011930) | 1,297 | -3 | -.23 | 1,284 | 1,307 | 1,280 | 470,404 | 608,993,620 |
DB (012030) | 1,363 | -5 | -.37 | 1,373 | 1,390 | 1,353 | 292,141 | 398,142,421 |
영흥 (012160) | 414 | 10 | 2.48 | 407 | 415 | 403 | 44,706 | 18,253,297 |
아센디오 (012170) | 230 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
계양전기 (012200) | 1,571 | 11 | .71 | 1,561 | 1,575 | 1,550 | 89,808 | 140,519,993 |
계양전기우 (012205) | 3,800 | -90 | -2.31 | 3,885 | 3,885 | 3,800 | 4,557 | 17,373,215 |
영화금속 (012280) | 858 | 4 | .47 | 849 | 860 | 849 | 31,381 | 26,838,296 |
경동인베스트 (012320) | 71,700 | 900 | 1.27 | 70,400 | 71,900 | 70,000 | 7,745 | 549,416,500 |
현대모비스 (012330) | 254,500 | -1000 | -.39 | 260,500 | 269,000 | 254,000 | 243,582 | 63,302,483,500 |
한화에어로스페이스 (012450) | 660,000 | 15000 | 2.33 | 635,000 | 668,000 | 615,000 | 562,770 | 366,778,222,000 |
더존비즈온 (012510) | 77,100 | 300 | .39 | 76,400 | 78,500 | 75,500 | 132,250 | 10,209,172,700 |
청호ICT (012600) | 2,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
경인양행 (012610) | 2,950 | 15 | .51 | 2,935 | 2,990 | 2,920 | 49,549 | 145,587,050 |
HDC (012630) | 13,450 | 170 | 1.28 | 13,180 | 13,470 | 13,180 | 120,245 | 1,609,998,890 |
모나리자 (012690) | 2,965 | -15 | -.5 | 2,970 | 3,000 | 2,965 | 46,279 | 137,746,620 |
에스원 (012750) | 61,500 | -1400 | -2.23 | 62,900 | 62,900 | 61,100 | 26,641 | 1,647,218,800 |
대창 (012800) | 1,369 | -11 | -.8 | 1,387 | 1,390 | 1,366 | 621,057 | 853,349,864 |
세우글로벌 (013000) | 1,357 | -15 | -1.09 | 1,355 | 1,379 | 1,336 | 41,068 | 55,668,360 |
일성건설 (013360) | 3,130 | 45 | 1.46 | 3,110 | 3,170 | 3,055 | 487,437 | 1,519,748,370 |
화승코퍼레이션 (013520) | 1,614 | 39 | 2.48 | 1,575 | 1,618 | 1,575 | 78,056 | 124,371,067 |
디와이 (013570) | 4,105 | 15 | .37 | 4,130 | 4,135 | 4,065 | 40,089 | 163,793,655 |
계룡건설 (013580) | 13,270 | 120 | .91 | 13,180 | 13,360 | 13,140 | 17,402 | 231,099,780 |
까뮤이앤씨 (013700) | 1,303 | -27 | -2.03 | 1,319 | 1,322 | 1,292 | 147,618 | 192,090,290 |
지엠비코리아 (013870) | 3,700 | 5 | .14 | 3,695 | 3,750 | 3,670 | 12,228 | 45,360,935 |
지누스 (013890) | 19,960 | 260 | 1.32 | 20,500 | 21,400 | 19,500 | 401,155 | 8,201,501,940 |
한익스프레스 (014130) | 3,595 | 40 | 1.13 | 3,555 | 3,600 | 3,510 | 10,707 | 38,265,230 |
대영포장 (014160) | 1,506 | -103 | -6.4 | 1,603 | 1,625 | 1,481 | 5,135,226 | 7,841,014,237 |
금강공업 (014280) | 4,090 | 0 | 0 | 4,090 | 4,125 | 4,065 | 43,777 | 179,261,470 |
금강공업우 (014285) | 6,380 | 140 | 2.24 | 6,340 | 6,380 | 6,340 | 224 | 1,422,350 |
영보화학 (014440) | 4,080 | -70 | -1.69 | 4,145 | 4,160 | 4,050 | 30,821 | 126,299,605 |
극동유화 (014530) | 3,505 | 40 | 1.15 | 3,455 | 3,525 | 3,455 | 46,938 | 164,276,375 |
태경비케이 (014580) | 4,760 | 30 | .63 | 4,710 | 4,775 | 4,710 | 99,600 | 472,538,710 |
한솔케미칼 (014680) | 118,200 | -1000 | -.84 | 120,200 | 120,200 | 114,700 | 129,208 | 15,201,043,400 |
사조씨푸드 (014710) | 5,390 | -140 | -2.53 | 5,420 | 5,520 | 5,350 | 128,822 | 694,962,090 |
HL D&I (014790) | 2,245 | -5 | -.22 | 2,250 | 2,275 | 2,225 | 56,811 | 127,750,720 |
동원시스템즈 (014820) | 38,500 | -150 | -.39 | 38,900 | 39,100 | 38,450 | 10,764 | 416,304,350 |
동원시스템즈우 (014825) | 18,410 | 110 | .6 | 18,150 | 18,430 | 18,150 | 11 | 202,240 |
유니드 (014830) | 74,500 | -400 | -.53 | 74,900 | 75,200 | 73,600 | 35,143 | 2,606,110,300 |
성문전자 (014910) | 1,199 | 12 | 1.01 | 1,187 | 1,199 | 1,181 | 27,485 | 32,769,365 |
성문전자우 (014915) | 4,560 | -90 | -1.94 | 4,640 | 4,640 | 4,560 | 514 | 2,348,760 |
인디에프 (014990) | 799 | -1 | -.13 | 798 | 801 | 788 | 175,501 | 139,365,964 |
이스타코 (015020) | 1,351 | -14 | -1.03 | 1,391 | 1,411 | 1,345 | 465,489 | 636,651,479 |
대창단조 (015230) | 5,220 | -40 | -.76 | 5,230 | 5,290 | 5,190 | 80,626 | 420,836,150 |
에이엔피 (015260) | 517 | 0 | 0 | 548 | 548 | 513 | 28,196 | 14,654,587 |
예스코홀딩스 (015360) | 53,000 | 1000 | 1.92 | 52,000 | 53,000 | 52,000 | 7,556 | 398,508,300 |
KIB플러그에너지 (015590) | 515 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국전력 (015760) | 21,900 | 0 | 0 | 21,950 | 22,350 | 21,750 | 1,489,253 | 32,860,462,050 |
일진홀딩스 (015860) | 3,770 | -5 | -.13 | 3,765 | 3,800 | 3,765 | 26,840 | 101,392,475 |
태경산업 (015890) | 4,875 | -5 | -.1 | 4,895 | 4,910 | 4,825 | 41,633 | 202,876,100 |
대현 (016090) | 2,335 | 45 | 1.97 | 2,290 | 2,340 | 2,275 | 161,652 | 372,993,405 |
삼성증권 (016360) | 47,500 | -1150 | -2.36 | 48,650 | 49,050 | 47,350 | 289,559 | 13,873,380,100 |
KG스틸 (016380) | 6,260 | 120 | 1.95 | 6,180 | 6,390 | 6,180 | 680,321 | 4,279,094,600 |
한세예스24홀딩스 (016450) | 4,010 | 10 | .25 | 4,000 | 4,030 | 3,980 | 11,836 | 47,375,860 |
환인제약 (016580) | 11,510 | 30 | .26 | 11,510 | 11,530 | 11,470 | 7,706 | 88,623,810 |
신대양제지 (016590) | 6,030 | 10 | .17 | 6,030 | 6,050 | 6,000 | 22,431 | 135,227,470 |
DB금융투자 (016610) | 6,000 | -10 | -.17 | 6,000 | 6,100 | 5,950 | 68,120 | 410,764,450 |
대성홀딩스 (016710) | 6,970 | 20 | .29 | 6,920 | 6,980 | 6,920 | 8,148 | 56,671,550 |
두올 (016740) | 2,910 | 65 | 2.28 | 2,845 | 2,925 | 2,845 | 43,222 | 124,961,305 |
퍼시스 (016800) | 41,950 | 0 | 0 | 41,600 | 42,400 | 41,500 | 826 | 34,522,150 |
웅진 (016880) | 908 | -3 | -.33 | 920 | 920 | 900 | 119,956 | 108,863,665 |
광명전기 (017040) | 1,545 | -8 | -.52 | 1,538 | 1,563 | 1,530 | 97,358 | 150,619,202 |
명문제약 (017180) | 1,680 | 8 | .48 | 1,673 | 1,684 | 1,662 | 41,725 | 69,872,037 |
우신시스템 (017370) | 5,780 | 90 | 1.58 | 5,660 | 5,820 | 5,650 | 55,113 | 317,773,550 |
서울가스 (017390) | 49,050 | -150 | -.3 | 49,300 | 49,300 | 48,900 | 5,127 | 251,758,900 |
수산중공업 (017550) | 2,140 | 0 | 0 | 2,130 | 2,150 | 2,110 | 140,243 | 297,380,090 |
SK텔레콤 (017670) | 58,200 | -900 | -1.52 | 58,800 | 58,900 | 57,800 | 290,145 | 16,852,315,300 |
현대엘리베이 (017800) | 54,500 | -700 | -1.27 | 55,200 | 55,200 | 54,000 | 104,738 | 5,704,137,600 |
풀무원 (017810) | 15,920 | 420 | 2.71 | 15,560 | 16,240 | 15,200 | 410,458 | 6,565,006,630 |
DS단석 (017860) | 31,050 | 750 | 2.48 | 30,350 | 31,300 | 30,150 | 368,356 | 11,384,583,200 |
광전자 (017900) | 1,861 | 18 | .98 | 1,827 | 1,865 | 1,824 | 60,161 | 110,695,402 |
E1 (017940) | 66,200 | 0 | 0 | 66,100 | 66,600 | 65,900 | 19,280 | 1,275,929,800 |
한국카본 (017960) | 15,390 | 600 | 4.06 | 14,630 | 15,620 | 14,510 | 1,548,139 | 23,487,866,170 |
애경산업 (018250) | 13,620 | 680 | 5.26 | 13,010 | 13,650 | 12,900 | 98,762 | 1,316,992,690 |
삼성에스디에스 (018260) | 129,000 | -1000 | -.77 | 130,000 | 130,000 | 128,200 | 80,338 | 10,359,840,400 |
조일알미늄 (018470) | 1,645 | 20 | 1.23 | 1,629 | 1,660 | 1,622 | 670,393 | 1,098,352,924 |
동원금속 (018500) | 1,998 | -117 | -5.53 | 2,165 | 2,185 | 1,985 | 1,681,096 | 3,438,419,744 |
SK가스 (018670) | 248,000 | 2000 | .81 | 246,500 | 250,000 | 242,000 | 11,588 | 2,864,584,000 |
한온시스템 (018880) | 4,505 | 105 | 2.39 | 4,465 | 4,745 | 4,445 | 6,819,018 | 31,424,741,525 |
신풍제약 (019170) | 9,100 | -10 | -.11 | 9,120 | 9,200 | 9,070 | 198,717 | 1,812,545,260 |
신풍제약우 (019175) | 14,260 | -20 | -.14 | 14,310 | 14,310 | 14,260 | 919 | 13,126,440 |
티에이치엔 (019180) | 3,125 | 25 | .81 | 3,100 | 3,130 | 3,085 | 74,060 | 230,523,580 |
세아특수강 (019440) | 13,260 | 60 | .45 | 13,270 | 13,340 | 13,000 | 7,336 | 97,468,450 |
엑시큐어하이트론 (019490) | 769 | -12 | -1.54 | 784 | 789 | 763 | 1,597,135 | 1,232,314,773 |
대교 (019680) | 2,225 | 10 | .45 | 2,215 | 2,225 | 2,190 | 20,494 | 45,214,265 |
대교우B (019685) | 1,270 | -3 | -.24 | 1,304 | 1,304 | 1,264 | 8,951 | 11,373,071 |
한섬 (020000) | 16,540 | 90 | .55 | 16,420 | 16,630 | 16,300 | 42,366 | 700,386,280 |
키다리스튜디오 (020120) | 3,450 | -80 | -2.27 | 3,555 | 3,640 | 3,440 | 882,206 | 3,111,050,420 |
롯데에너지머티리얼즈 (020150) | 29,800 | -300 | -1 | 30,100 | 30,300 | 29,050 | 162,922 | 4,826,051,500 |
아시아나항공 (020560) | 10,800 | -50 | -.46 | 10,850 | 10,870 | 10,730 | 178,325 | 1,927,019,760 |
일진디스플 (020760) | 900 | 45 | 5.26 | 860 | 925 | 855 | 224,540 | 201,290,628 |
서원 (021050) | 1,300 | -5 | -.38 | 1,305 | 1,315 | 1,292 | 265,813 | 345,810,107 |
코웨이 (021240) | 82,700 | -2000 | -2.36 | 85,800 | 85,800 | 81,400 | 147,071 | 12,131,628,036 |
세원정공 (021820) | 8,010 | 0 | 0 | 7,880 | 8,030 | 7,880 | 5,105 | 40,622,870 |
포스코DX (022100) | 26,350 | 1200 | 4.77 | 25,500 | 27,850 | 25,500 | 11,854,080 | 317,379,668,950 |
삼원강재 (023000) | 2,340 | 10 | .43 | 2,330 | 2,350 | 2,330 | 4,204 | 9,828,780 |
MH에탄올 (023150) | 5,130 | 70 | 1.38 | 5,060 | 5,200 | 5,040 | 6,965 | 35,372,290 |
한국종합기술 (023350) | 5,520 | 20 | .36 | 5,500 | 5,620 | 5,500 | 36,792 | 204,049,200 |
동남합성 (023450) | 33,500 | -100 | -.3 | 33,600 | 33,600 | 33,050 | 1,297 | 43,314,900 |
롯데쇼핑 (023530) | 66,000 | 2000 | 3.13 | 64,000 | 66,300 | 63,700 | 163,032 | 10,678,290,900 |
다우기술 (023590) | 19,130 | -110 | -.57 | 19,240 | 19,240 | 18,980 | 32,138 | 613,133,690 |
인지컨트롤스 (023800) | 6,200 | 60 | .98 | 6,140 | 6,210 | 6,110 | 19,617 | 120,873,320 |
인팩 (023810) | 5,930 | 40 | .68 | 5,890 | 6,060 | 5,890 | 11,698 | 69,584,530 |
에쓰씨엔지니어링 (023960) | 1,363 | 3 | .22 | 1,360 | 1,370 | 1,350 | 45,125 | 61,465,509 |
WISCOM (024070) | 1,881 | -11 | -.58 | 1,892 | 1,926 | 1,880 | 12,550 | 23,696,419 |
디씨엠 (024090) | 11,610 | 10 | .09 | 11,410 | 11,690 | 11,410 | 3,558 | 41,195,330 |
기업은행 (024110) | 15,500 | -70 | -.45 | 15,580 | 15,610 | 15,490 | 663,278 | 10,313,691,520 |
콜마홀딩스 (024720) | 7,020 | 70 | 1.01 | 6,970 | 7,050 | 6,910 | 30,231 | 210,950,680 |
대원화성 (024890) | 977 | 0 | 0 | 977 | 981 | 970 | 23,462 | 22,891,606 |
덕양산업 (024900) | 2,805 | 10 | .36 | 2,850 | 2,920 | 2,805 | 120,636 | 344,287,965 |
KPX케미칼 (025000) | 43,600 | 100 | .23 | 43,450 | 43,700 | 43,450 | 2,726 | 118,843,050 |
SJM홀딩스 (025530) | 3,085 | 15 | .49 | 3,070 | 3,115 | 3,060 | 4,399 | 13,535,240 |
한국단자 (025540) | 75,200 | -100 | -.13 | 75,500 | 77,700 | 73,900 | 51,880 | 3,898,959,900 |
미래산업 (025560) | 809 | -3 | -.37 | 806 | 817 | 806 | 494,942 | 401,459,581 |
제이준코스메틱 (025620) | 3,930 | 75 | 1.95 | 3,855 | 3,995 | 3,855 | 10,160 | 39,919,670 |
한솔홈데코 (025750) | 950 | -65 | -6.4 | 1,010 | 1,010 | 919 | 2,022,062 | 1,936,783,199 |
이구산업 (025820) | 4,480 | -45 | -.99 | 4,570 | 4,640 | 4,480 | 417,770 | 1,906,500,705 |
남해화학 (025860) | 6,710 | 30 | .45 | 6,680 | 6,750 | 6,640 | 87,109 | 584,433,920 |
한국주강 (025890) | 1,806 | 29 | 1.63 | 1,809 | 1,812 | 1,778 | 20,126 | 36,138,588 |
스틱인베스트먼트 (026890) | 8,490 | -90 | -1.05 | 8,560 | 8,590 | 8,420 | 28,333 | 240,571,600 |
부국철강 (026940) | 2,505 | -25 | -.99 | 2,535 | 2,815 | 2,505 | 3,417,581 | 9,184,424,220 |
동서 (026960) | 23,950 | -150 | -.62 | 24,400 | 24,400 | 23,800 | 42,286 | 1,012,583,200 |
BGF (027410) | 3,480 | 15 | .43 | 3,475 | 3,490 | 3,445 | 56,811 | 196,942,145 |
마니커 (027740) | 873 | -1 | -.11 | 884 | 884 | 870 | 46,888 | 41,054,553 |
한국제지 (027970) | 820 | -4 | -.49 | 824 | 827 | 816 | 79,339 | 64,952,066 |
삼성E&A (028050) | 18,470 | -150 | -.81 | 18,560 | 18,740 | 18,420 | 503,131 | 9,314,255,137 |
동아지질 (028100) | 14,310 | 30 | .21 | 14,200 | 14,450 | 14,070 | 22,792 | 323,595,760 |
삼성물산 (028260) | 128,900 | -3800 | -2.86 | 132,700 | 132,700 | 127,800 | 397,648 | 51,428,217,300 |
삼성물산우B (02826K) | 92,000 | -2000 | -2.13 | 94,000 | 94,400 | 91,500 | 2,943 | 272,543,400 |
팬오션 (028670) | 3,740 | -5 | -.13 | 3,795 | 3,795 | 3,705 | 2,391,752 | 8,970,716,660 |
케이씨 (029460) | 19,290 | 80 | .42 | 19,160 | 19,290 | 18,920 | 8,801 | 168,302,100 |
신도리코 (029530) | 38,250 | 50 | .13 | 38,500 | 38,500 | 38,100 | 1,428 | 54,676,200 |
삼성카드 (029780) | 44,200 | -300 | -.67 | 44,700 | 44,750 | 44,150 | 46,646 | 2,072,643,250 |
제일기획 (030000) | 18,120 | -120 | -.66 | 18,280 | 18,300 | 18,120 | 158,641 | 2,889,415,170 |
NICE평가정보 (030190) | 12,350 | -100 | -.8 | 12,550 | 12,570 | 12,340 | 34,535 | 428,698,680 |
KT (030200) | 47,200 | -450 | -.94 | 47,700 | 47,750 | 47,200 | 544,496 | 26,434,549,782 |
다올투자증권 (030210) | 2,690 | -30 | -1.1 | 2,720 | 2,735 | 2,690 | 30,022 | 81,292,510 |
교보증권 (030610) | 6,560 | 200 | 3.14 | 6,360 | 6,650 | 6,360 | 238,905 | 1,560,238,040 |
동원수산 (030720) | 5,040 | 50 | 1 | 4,995 | 5,080 | 4,995 | 7,879 | 39,858,870 |
신세계인터내셔날 (031430) | 10,740 | 200 | 1.9 | 10,460 | 10,750 | 10,460 | 134,396 | 1,434,630,170 |
신세계푸드 (031440) | 31,850 | 150 | .47 | 31,450 | 32,100 | 31,400 | 13,000 | 414,103,900 |
콤텍시스템 (031820) | 570 | 1 | .18 | 569 | 572 | 562 | 97,860 | 55,554,677 |
롯데관광개발 (032350) | 8,340 | 400 | 5.04 | 8,030 | 8,420 | 8,020 | 923,949 | 7,635,011,860 |
황금에스티 (032560) | 5,140 | 60 | 1.18 | 5,080 | 5,170 | 5,080 | 20,726 | 106,573,370 |
LG유플러스 (032640) | 10,640 | -210 | -1.94 | 10,850 | 10,850 | 10,640 | 391,120 | 4,179,854,920 |
삼성생명 (032830) | 90,300 | -5200 | -5.45 | 96,200 | 96,300 | 89,700 | 568,688 | 51,543,875,900 |
KH 필룩스 (033180) | 6,630 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
자화전자 (033240) | 14,430 | -110 | -.76 | 14,550 | 14,810 | 14,310 | 169,719 | 2,457,626,390 |
체시스 (033250) | 1,303 | -22 | -1.66 | 1,315 | 1,335 | 1,301 | 301,511 | 396,337,544 |
유나이티드제약 (033270) | 19,180 | 170 | .89 | 19,010 | 19,210 | 18,920 | 22,806 | 434,686,280 |
SJG세종 (033530) | 4,260 | 0 | 0 | 4,295 | 4,350 | 4,255 | 89,079 | 382,714,080 |
KT&G (033780) | 104,100 | -1100 | -1.05 | 105,100 | 105,200 | 104,100 | 267,203 | 27,945,954,300 |
무학 (033920) | 6,490 | 110 | 1.72 | 6,350 | 6,640 | 6,350 | 35,357 | 229,033,660 |
두산에너빌리티 (034020) | 28,950 | 300 | 1.05 | 28,750 | 29,450 | 28,300 | 10,117,896 | 293,319,361,400 |
SBS (034120) | 23,100 | 200 | .87 | 23,450 | 23,550 | 22,800 | 117,219 | 2,709,583,600 |
LG디스플레이 (034220) | 9,900 | 190 | 1.96 | 9,810 | 10,180 | 9,760 | 2,957,408 | 29,490,289,110 |
파라다이스 (034230) | 10,860 | 20 | .18 | 10,840 | 10,930 | 10,730 | 368,223 | 3,984,178,020 |
신세계건설 (034300) | 18,160 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
NICE (034310) | 10,670 | 50 | .47 | 10,710 | 10,760 | 10,650 | 18,198 | 195,126,180 |
인천도시가스 (034590) | 24,400 | 50 | .21 | 24,350 | 24,500 | 24,350 | 584 | 14,270,350 |
SK (034730) | 148,100 | -800 | -.54 | 149,300 | 149,400 | 147,400 | 53,658 | 7,944,621,600 |
SK우 (03473K) | 122,400 | -900 | -.73 | 123,100 | 123,100 | 121,500 | 469 | 57,370,600 |
한국토지신탁 (034830) | 1,008 | 0 | 0 | 1,008 | 1,012 | 1,005 | 118,508 | 119,458,392 |
HS애드 (035000) | 7,170 | 30 | .42 | 7,140 | 7,200 | 7,130 | 32,877 | 235,825,400 |
백산 (035150) | 15,110 | 80 | .53 | 14,900 | 15,210 | 14,900 | 22,494 | 339,291,320 |
강원랜드 (035250) | 16,460 | 130 | .8 | 16,340 | 16,540 | 16,330 | 360,412 | 5,935,329,300 |
NAVER (035420) | 226,500 | 5000 | 2.26 | 222,500 | 228,000 | 222,000 | 821,558 | 185,346,842,000 |
신세계 I&C (035510) | 13,200 | 550 | 4.35 | 12,650 | 13,410 | 12,650 | 629,270 | 8,318,974,040 |
카카오 (035720) | 39,900 | 150 | .38 | 40,000 | 40,250 | 39,600 | 2,460,853 | 98,330,502,300 |
콘텐트리중앙 (036420) | 9,790 | -400 | -3.93 | 10,050 | 10,210 | 9,350 | 368,087 | 3,586,368,510 |
한국가스공사 (036460) | 34,650 | -700 | -1.98 | 35,450 | 35,550 | 34,150 | 1,045,166 | 36,481,806,950 |
SNT홀딩스 (036530) | 31,400 | 1150 | 3.8 | 30,200 | 31,450 | 29,900 | 29,858 | 920,318,750 |
엔씨소프트 (036570) | 177,700 | -500 | -.28 | 180,600 | 180,800 | 176,300 | 44,208 | 7,851,223,400 |
팜스코 (036580) | 2,275 | -55 | -2.36 | 2,310 | 2,325 | 2,275 | 23,144 | 52,970,905 |
YG PLUS (037270) | 5,200 | -280 | -5.11 | 5,750 | 5,890 | 5,160 | 19,832,844 | 108,277,742,380 |
LG헬로비전 (037560) | 2,465 | -20 | -.8 | 2,490 | 2,490 | 2,450 | 50,447 | 124,685,195 |
광주신세계 (037710) | 29,700 | -150 | -.5 | 29,750 | 29,850 | 29,650 | 16,871 | 501,897,800 |
하나투어 (039130) | 56,800 | -400 | -.7 | 57,900 | 58,000 | 56,600 | 48,586 | 2,771,649,300 |
키움증권 (039490) | 120,200 | -1700 | -1.39 | 122,200 | 122,400 | 120,200 | 81,428 | 9,861,325,600 |
HDC랩스 (039570) | 8,500 | -30 | -.35 | 8,520 | 8,860 | 8,500 | 45,777 | 396,633,150 |
상신브레이크 (041650) | 2,975 | 55 | 1.88 | 2,915 | 2,975 | 2,915 | 28,634 | 84,502,430 |
한화오션 (042660) | 73,000 | 100 | .14 | 70,100 | 74,200 | 69,700 | 5,729,692 | 413,313,978,500 |
HD현대인프라코어 (042670) | 8,700 | -70 | -.8 | 8,570 | 8,790 | 8,560 | 1,864,407 | 16,175,408,450 |
한미반도체 (042700) | 105,900 | -2000 | -1.85 | 108,500 | 108,600 | 105,200 | 693,046 | 73,884,970,900 |
주연테크 (044380) | 374 | 4 | 1.08 | 372 | 378 | 368 | 199,706 | 74,798,139 |
KSS해운 (044450) | 8,820 | -180 | -2 | 9,010 | 9,020 | 8,690 | 74,027 | 654,938,800 |
코스맥스비티아이 (044820) | 8,860 | 180 | 2.07 | 8,540 | 8,950 | 8,540 | 27,001 | 235,381,360 |
대우건설 (047040) | 3,555 | -40 | -1.11 | 3,575 | 3,615 | 3,535 | 619,744 | 2,214,461,430 |
포스코인터내셔널 (047050) | 46,550 | 3050 | 7.01 | 44,000 | 47,450 | 43,950 | 2,260,107 | 103,826,862,400 |
유니온머티리얼 (047400) | 2,290 | -20 | -.87 | 2,295 | 2,355 | 2,285 | 613,770 | 1,426,261,745 |
한국항공우주 (047810) | 61,700 | -700 | -1.12 | 61,300 | 63,700 | 61,100 | 2,115,570 | 131,646,518,900 |
동원F&B (049770) | 31,100 | 50 | .16 | 31,250 | 31,550 | 30,950 | 60,870 | 1,898,651,700 |
우진플라임 (049800) | 1,995 | 11 | .55 | 2,000 | 2,000 | 1,991 | 2,711 | 5,413,946 |
한전KPS (051600) | 43,450 | -350 | -.8 | 44,000 | 44,400 | 43,450 | 171,324 | 7,523,877,950 |
진양화학 (051630) | 4,790 | -430 | -8.24 | 5,210 | 5,400 | 4,700 | 564,857 | 2,872,515,190 |
LG생활건강 (051900) | 330,000 | -5000 | -1.49 | 339,000 | 339,000 | 328,000 | 51,357 | 17,021,025,500 |
LG생활건강우 (051905) | 127,000 | -200 | -.16 | 128,000 | 128,300 | 126,000 | 5,311 | 674,655,300 |
LG화학 (051910) | 251,000 | 4500 | 1.83 | 246,500 | 254,000 | 244,500 | 289,285 | 72,466,008,500 |
LG화학우 (051915) | 129,000 | 3000 | 2.38 | 126,900 | 130,100 | 126,200 | 87,781 | 11,306,772,800 |
한전기술 (052690) | 68,700 | 0 | 0 | 68,900 | 69,600 | 68,000 | 100,007 | 6,888,213,100 |
스카이라이프 (053210) | 4,570 | 20 | .44 | 4,555 | 4,575 | 4,525 | 8,861 | 40,378,850 |
한미글로벌 (053690) | 17,840 | -110 | -.61 | 17,870 | 18,070 | 17,690 | 120,231 | 2,146,248,860 |
테이팩스 (055490) | 14,900 | 110 | .74 | 14,790 | 15,030 | 14,510 | 15,868 | 234,929,020 |
신한지주 (055550) | 47,650 | 350 | .74 | 47,800 | 48,450 | 47,500 | 2,423,401 | 116,111,732,705 |
현대홈쇼핑 (057050) | 52,400 | 800 | 1.55 | 51,600 | 52,500 | 51,100 | 18,760 | 976,919,300 |
포스코스틸리온 (058430) | 41,400 | 7300 | 21.41 | 34,600 | 44,000 | 34,600 | 2,024,787 | 84,144,215,950 |
세아홀딩스 (058650) | 93,900 | 0 | 0 | 93,900 | 94,900 | 93,600 | 51 | 4,802,600 |
다스코 (058730) | 3,150 | -5 | -.16 | 3,150 | 3,175 | 3,135 | 72,312 | 227,588,070 |
KTcs (058850) | 2,850 | -5 | -.18 | 2,855 | 2,870 | 2,820 | 168,698 | 479,328,010 |
KTis (058860) | 2,730 | -15 | -.55 | 2,735 | 2,745 | 2,715 | 126,413 | 344,665,180 |
HL홀딩스 (060980) | 35,800 | 300 | .85 | 35,400 | 35,800 | 35,250 | 7,177 | 255,402,850 |
산일전기 (062040) | 71,200 | 600 | .85 | 70,400 | 71,500 | 69,400 | 279,487 | 19,733,018,800 |
종근당바이오 (063160) | 20,800 | 100 | .48 | 20,700 | 20,900 | 20,450 | 7,883 | 162,716,650 |
현대로템 (064350) | 91,000 | 4000 | 4.6 | 86,200 | 94,500 | 83,600 | 4,015,507 | 368,058,866,100 |
LG씨엔에스 (064400) | 51,700 | 400 | .78 | 51,500 | 52,200 | 51,200 | 526,764 | 27,187,938,200 |
SNT모티브 (064960) | 27,800 | 200 | .72 | 27,600 | 28,350 | 27,100 | 28,457 | 796,060,100 |
LG전자 (066570) | 82,400 | -100 | -.12 | 82,600 | 83,300 | 81,500 | 467,758 | 38,451,059,800 |
LG전자우 (066575) | 39,050 | -200 | -.51 | 39,250 | 39,250 | 38,850 | 12,024 | 469,189,100 |
엘앤에프 (066970) | 91,400 | 500 | .55 | 93,200 | 93,400 | 90,500 | 214,832 | 19,665,178,800 |
세이브존I&C (067830) | 2,060 | 35 | 1.73 | 2,010 | 2,060 | 2,010 | 8,834 | 17,996,135 |
셀트리온 (068270) | 178,200 | -2200 | -1.22 | 180,400 | 180,700 | 178,200 | 383,460 | 68,621,545,200 |
삼성출판사 (068290) | 16,260 | -50 | -.31 | 16,230 | 16,470 | 16,000 | 17,968 | 291,358,870 |
TKG휴켐스 (069260) | 16,690 | -70 | -.42 | 16,740 | 16,750 | 16,650 | 27,579 | 460,371,570 |
대호에이엘 (069460) | 1,350 | 74 | 5.8 | 1,280 | 1,351 | 1,276 | 864,642 | 1,150,905,100 |
대웅제약 (069620) | 132,400 | 500 | .38 | 132,200 | 134,200 | 131,600 | 25,814 | 3,429,254,500 |
한세엠케이 (069640) | 1,194 | 14 | 1.19 | 1,180 | 1,197 | 1,166 | 3,432 | 4,074,731 |
DSR제강 (069730) | 3,720 | 60 | 1.64 | 3,670 | 3,740 | 3,670 | 19,668 | 72,925,955 |
현대백화점 (069960) | 57,600 | 1600 | 2.86 | 56,300 | 58,000 | 55,600 | 157,036 | 8,973,143,000 |
모나용평 (070960) | 3,965 | -310 | -7.25 | 4,225 | 4,230 | 3,915 | 674,601 | 2,739,525,625 |
한국금융지주 (071050) | 81,600 | 200 | .25 | 81,400 | 82,900 | 81,300 | 122,598 | 10,091,033,300 |
한국금융지주우 (071055) | 61,400 | 1400 | 2.33 | 60,000 | 61,400 | 59,900 | 21,969 | 1,330,821,300 |
하이스틸 (071090) | 3,060 | -40 | -1.29 | 3,220 | 3,385 | 3,025 | 2,969,424 | 9,539,929,075 |
지역난방공사 (071320) | 45,000 | -100 | -.22 | 45,050 | 45,500 | 44,050 | 21,955 | 983,414,900 |
롯데하이마트 (071840) | 7,770 | 70 | .91 | 7,630 | 7,800 | 7,630 | 23,305 | 179,801,580 |
코아스 (071950) | 9,000 | 50 | .56 | 8,930 | 9,010 | 8,830 | 2,530 | 22,562,330 |
HD현대마린엔진 (071970) | 26,900 | -550 | -2 | 26,850 | 27,400 | 26,350 | 832,943 | 22,256,486,650 |
유엔젤 (072130) | 5,290 | 10 | .19 | 5,280 | 5,300 | 5,020 | 184,768 | 957,817,380 |
농심홀딩스 (072710) | 64,900 | -300 | -.46 | 65,300 | 65,600 | 64,900 | 8,346 | 545,377,000 |
금호타이어 (073240) | 5,080 | -70 | -1.36 | 5,150 | 5,250 | 5,060 | 515,209 | 2,637,591,290 |
이엔플러스 (074610) | 954 | 15 | 1.6 | 936 | 963 | 925 | 318,034 | 301,304,896 |
새론오토모티브 (075180) | 3,400 | -40 | -1.16 | 3,440 | 3,490 | 3,370 | 22,665 | 77,101,635 |
세진중공업 (075580) | 8,660 | -50 | -.57 | 8,510 | 8,690 | 8,430 | 414,347 | 3,558,446,020 |
유니퀘스트 (077500) | 7,060 | -230 | -3.16 | 7,170 | 7,360 | 7,060 | 399,879 | 2,876,906,900 |
STX엔진 (077970) | 27,650 | 900 | 3.36 | 26,500 | 28,100 | 25,950 | 517,985 | 14,118,369,800 |
텔코웨어 (078000) | 9,040 | -50 | -.55 | 9,090 | 9,090 | 8,980 | 5,612 | 50,593,030 |
에이블씨엔씨 (078520) | 7,300 | 20 | .27 | 7,350 | 7,360 | 7,150 | 108,529 | 786,743,940 |
GS (078930) | 41,100 | 50 | .12 | 41,100 | 41,350 | 40,850 | 182,300 | 7,507,796,950 |
GS우 (078935) | 39,700 | 50 | .13 | 39,650 | 39,900 | 39,650 | 8,229 | 327,175,200 |
CJ CGV (079160) | 5,160 | 10 | .19 | 5,150 | 5,170 | 5,110 | 182,326 | 938,435,240 |
현대리바트 (079430) | 7,640 | 100 | 1.33 | 7,540 | 7,670 | 7,510 | 31,906 | 242,574,100 |
LIG넥스원 (079550) | 312,500 | 6500 | 2.12 | 303,500 | 314,000 | 297,000 | 372,725 | 115,260,346,500 |
전진건설로봇 (079900) | 56,900 | -1100 | -1.9 | 56,600 | 58,400 | 56,500 | 371,888 | 21,309,717,000 |
휴비스 (079980) | 2,585 | -5 | -.19 | 2,600 | 2,600 | 2,530 | 36,685 | 93,914,565 |
일진다이아 (081000) | 12,700 | -20 | -.16 | 12,720 | 12,990 | 12,680 | 10,457 | 133,234,470 |
휠라홀딩스 (081660) | 37,950 | -200 | -.52 | 38,250 | 38,500 | 37,800 | 102,716 | 3,909,662,650 |
동양생명 (082640) | 4,880 | 0 | 0 | 4,875 | 4,880 | 4,750 | 371,215 | 1,785,350,860 |
한화엔진 (082740) | 23,200 | -600 | -2.52 | 22,600 | 23,800 | 22,550 | 2,706,893 | 62,726,630,300 |
그린케미칼 (083420) | 7,000 | 40 | .57 | 6,950 | 7,070 | 6,910 | 66,771 | 465,351,100 |
대한제강 (084010) | 15,500 | 200 | 1.31 | 15,250 | 16,010 | 15,240 | 48,034 | 750,528,210 |
동양고속 (084670) | 7,120 | 50 | .71 | 7,070 | 7,190 | 7,070 | 3,102 | 22,097,930 |
이월드 (084680) | 1,433 | -7 | -.49 | 1,440 | 1,448 | 1,425 | 86,814 | 124,789,384 |
대상홀딩스 (084690) | 11,910 | 300 | 2.58 | 11,630 | 11,940 | 11,450 | 612,926 | 7,189,217,990 |
대상홀딩스우 (084695) | 23,800 | 850 | 3.7 | 23,800 | 23,850 | 22,900 | 15,726 | 372,186,700 |
TBH글로벌 (084870) | 1,079 | 19 | 1.79 | 1,060 | 1,080 | 1,050 | 27,896 | 29,885,406 |
엔케이 (085310) | 893 | -7 | -.78 | 900 | 905 | 890 | 148,401 | 132,659,302 |
미래에셋생명 (085620) | 4,785 | 65 | 1.38 | 4,710 | 4,785 | 4,680 | 60,970 | 288,803,195 |
현대글로비스 (086280) | 133,900 | 3500 | 2.68 | 132,200 | 138,500 | 132,100 | 305,475 | 41,319,226,100 |
하나금융지주 (086790) | 62,300 | -200 | -.32 | 62,800 | 63,100 | 62,000 | 804,553 | 50,252,715,200 |
이리츠코크렙 (088260) | 4,205 | 75 | 1.82 | 4,120 | 4,240 | 4,120 | 52,424 | 220,075,270 |
한화생명 (088350) | 2,620 | -95 | -3.5 | 2,695 | 2,700 | 2,610 | 2,212,376 | 5,842,273,310 |
진도 (088790) | 1,790 | 7 | .39 | 1,790 | 1,794 | 1,715 | 51,927 | 91,274,198 |
맥쿼리인프라 (088980) | 11,450 | 50 | .44 | 11,420 | 11,450 | 11,370 | 678,009 | 7,740,070,680 |
HDC현대EP (089470) | 3,535 | 25 | .71 | 3,495 | 3,550 | 3,495 | 10,103 | 35,676,620 |
제주항공 (089590) | 7,410 | 110 | 1.51 | 7,300 | 7,410 | 7,290 | 379,637 | 2,794,198,910 |
롯데렌탈 (089860) | 29,500 | -350 | -1.17 | 29,600 | 29,950 | 29,400 | 13,708 | 404,969,650 |
평화산업 (090080) | 1,277 | -50 | -3.77 | 1,327 | 1,347 | 1,203 | 3,705,026 | 4,639,144,437 |
노루페인트 (090350) | 7,780 | 30 | .39 | 7,750 | 7,790 | 7,720 | 39,062 | 303,088,430 |
노루페인트우 (090355) | 11,980 | -10 | -.08 | 11,990 | 11,990 | 11,980 | 490 | 5,873,760 |
메타랩스 (090370) | 1,350 | -26 | -1.89 | 1,359 | 1,388 | 1,337 | 23,781 | 32,205,853 |
아모레퍼시픽 (090430) | 119,200 | -4800 | -3.87 | 124,800 | 124,900 | 118,500 | 527,787 | 63,474,401,700 |
아모레퍼시픽우 (090435) | 35,850 | -1000 | -2.71 | 37,000 | 37,050 | 35,700 | 12,384 | 447,229,450 |
비에이치 (090460) | 15,850 | 30 | .19 | 15,820 | 15,900 | 15,700 | 195,535 | 3,084,125,220 |
세원이앤씨 (091090) | 1,270 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티웨이항공 (091810) | 2,700 | -25 | -.92 | 2,730 | 2,730 | 2,675 | 2,248,905 | 6,074,610,455 |
디아이씨 (092200) | 5,200 | -90 | -1.7 | 5,250 | 5,330 | 5,110 | 536,857 | 2,788,224,660 |
KEC (092220) | 896 | -5 | -.55 | 905 | 909 | 890 | 501,219 | 448,121,079 |
KPX홀딩스 (092230) | 54,600 | 400 | .74 | 54,300 | 54,600 | 54,100 | 976 | 52,963,600 |
기신정기 (092440) | 2,415 | 0 | 0 | 2,415 | 2,415 | 2,390 | 8,208 | 19,713,345 |
동양피스톤 (092780) | 4,695 | 40 | .86 | 4,695 | 4,700 | 4,600 | 12,471 | 58,089,520 |
넥스틸 (092790) | 9,880 | 510 | 5.44 | 9,990 | 10,920 | 9,510 | 8,964,254 | 91,286,752,640 |
LF (093050) | 16,550 | -60 | -.36 | 16,570 | 16,610 | 16,430 | 34,353 | 566,056,790 |
이아이디 (093230) | 1,392 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
형지엘리트 (093240) | 2,010 | 10 | .5 | 2,040 | 2,040 | 1,992 | 903,856 | 1,813,034,608 |
후성 (093370) | 5,010 | -30 | -.6 | 5,060 | 5,120 | 4,965 | 473,758 | 2,378,552,550 |
효성ITX (094280) | 11,890 | 20 | .17 | 11,880 | 11,910 | 11,860 | 6,141 | 72,931,280 |
맵스리얼티1 (094800) | 4,115 | -15 | -.36 | 4,130 | 4,150 | 4,110 | 11,132 | 45,944,625 |
AJ네트웍스 (095570) | 4,030 | 5 | .12 | 4,025 | 4,060 | 4,000 | 73,638 | 295,908,080 |
웅진씽크빅 (095720) | 1,605 | 16 | 1.01 | 1,587 | 1,605 | 1,586 | 79,937 | 127,974,954 |
JW홀딩스 (096760) | 3,050 | 20 | .66 | 3,025 | 3,065 | 3,020 | 52,801 | 160,926,170 |
SK이노베이션 (096770) | 132,400 | 1000 | .76 | 132,500 | 133,400 | 130,900 | 243,030 | 32,164,472,800 |
SK이노베이션우 (096775) | 80,200 | 400 | .5 | 80,300 | 80,900 | 79,800 | 3,437 | 276,304,900 |
HJ중공업 (097230) | 6,290 | -110 | -1.72 | 5,960 | 6,440 | 5,960 | 1,085,852 | 6,782,917,390 |
엠씨넥스 (097520) | 23,950 | 0 | 0 | 23,800 | 24,100 | 23,600 | 66,364 | 1,580,796,850 |
CJ제일제당 (097950) | 248,000 | -1500 | -.6 | 250,000 | 250,000 | 246,000 | 57,402 | 14,209,642,000 |
CJ제일제당 우 (097955) | 133,400 | -300 | -.22 | 133,700 | 133,700 | 132,800 | 1,997 | 266,338,700 |
SK오션플랜트 (100090) | 15,160 | 490 | 3.34 | 14,680 | 15,390 | 14,400 | 287,370 | 4,340,493,250 |
비상교육 (100220) | 4,930 | 185 | 3.9 | 4,735 | 4,930 | 4,730 | 39,374 | 189,940,045 |
진양홀딩스 (100250) | 3,105 | 10 | .32 | 3,095 | 3,105 | 3,080 | 23,181 | 71,659,885 |
SNT에너지 (100840) | 29,700 | 3350 | 12.71 | 27,350 | 32,000 | 26,050 | 1,740,607 | 50,990,497,450 |
인바이오젠 (101140) | 7,120 | 1000 | 16.34 | 6,440 | 7,570 | 6,050 | 151,922 | 1,062,062,870 |
해태제과식품 (101530) | 6,280 | 70 | 1.13 | 6,210 | 6,380 | 6,190 | 76,995 | 484,492,090 |
동성케미컬 (102260) | 3,920 | -10 | -.25 | 3,905 | 3,940 | 3,895 | 17,075 | 66,750,275 |
쌍방울 (102280) | 13,450 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이연제약 (102460) | 12,870 | 0 | 0 | 13,060 | 13,060 | 12,860 | 14,072 | 181,548,980 |
풍산 (103140) | 60,700 | 300 | .5 | 60,800 | 62,100 | 59,200 | 410,924 | 24,899,358,200 |
일진전기 (103590) | 30,600 | -200 | -.65 | 30,400 | 31,050 | 30,400 | 343,704 | 10,565,826,800 |
한국철강 (104700) | 8,110 | 260 | 3.31 | 7,880 | 8,250 | 7,850 | 99,661 | 804,967,250 |
KB금융 (105560) | 82,700 | 0 | 0 | 82,600 | 83,500 | 82,300 | 1,662,225 | 138,086,266,200 |
한세실업 (105630) | 12,690 | -90 | -.7 | 12,850 | 12,850 | 12,650 | 87,510 | 1,112,230,930 |
우진 (105840) | 8,160 | 130 | 1.62 | 8,140 | 8,340 | 8,040 | 361,360 | 2,965,849,040 |
미원홀딩스 (107590) | 72,900 | 300 | .41 | 72,600 | 73,000 | 72,600 | 157 | 11,426,300 |
LX세미콘 (108320) | 65,500 | 500 | .77 | 64,300 | 65,500 | 64,300 | 18,687 | 1,217,943,800 |
LX하우시스 (108670) | 31,550 | -50 | -.16 | 31,500 | 31,750 | 31,400 | 19,615 | 619,375,150 |
LX하우시스우 (108675) | 19,080 | 230 | 1.22 | 18,910 | 19,110 | 18,860 | 3,022 | 57,310,050 |
주성코퍼레이션 (109070) | 4,100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
호전실업 (111110) | 7,410 | 10 | .14 | 7,370 | 7,430 | 7,340 | 5,005 | 36,882,080 |
동인기연 (111380) | 17,520 | 360 | 2.1 | 17,000 | 17,660 | 17,000 | 20,608 | 359,107,890 |
영원무역 (111770) | 44,100 | -200 | -.45 | 44,000 | 44,650 | 43,650 | 33,251 | 1,470,479,150 |
씨에스윈드 (112610) | 43,150 | 450 | 1.05 | 42,750 | 44,250 | 42,350 | 412,755 | 17,967,328,200 |
GKL (114090) | 11,460 | 60 | .53 | 11,400 | 11,460 | 11,300 | 57,557 | 656,702,410 |
대성에너지 (117580) | 8,070 | -80 | -.98 | 8,150 | 8,170 | 8,070 | 43,609 | 352,845,540 |
메타케어 (118000) | 328 | -1 | -.3 | 329 | 332 | 326 | 155,067 | 50,830,501 |
KC코트렐 (119650) | 518 | 18 | 3.6 | 508 | 519 | 501 | 110,397 | 56,525,909 |
조선선재 (120030) | 96,900 | 0 | 0 | 96,900 | 97,300 | 96,600 | 573 | 55,536,400 |
코오롱인더 (120110) | 34,850 | -350 | -.99 | 35,700 | 35,850 | 34,800 | 186,979 | 6,585,623,300 |
코오롱인더우 (120115) | 20,000 | -50 | -.25 | 20,200 | 20,250 | 19,890 | 5,032 | 100,696,400 |
아이마켓코리아 (122900) | 7,970 | -30 | -.38 | 8,030 | 8,040 | 7,960 | 14,804 | 118,198,370 |
한국화장품 (123690) | 6,690 | -70 | -1.04 | 6,800 | 6,870 | 6,630 | 151,751 | 1,019,298,030 |
SJM (123700) | 2,905 | -25 | -.85 | 2,920 | 2,940 | 2,875 | 32,183 | 93,754,120 |
한국자산신탁 (123890) | 2,580 | 0 | 0 | 2,585 | 2,590 | 2,565 | 107,409 | 276,858,005 |
현대퓨처넷 (126560) | 3,625 | 95 | 2.69 | 3,530 | 3,635 | 3,460 | 211,418 | 754,380,120 |
수산인더스트리 (126720) | 22,050 | 800 | 3.76 | 21,350 | 22,200 | 21,350 | 39,085 | 852,945,200 |
대성산업 (128820) | 3,445 | 95 | 2.84 | 3,350 | 3,550 | 3,350 | 446,296 | 1,553,439,815 |
한미약품 (128940) | 268,500 | -1000 | -.37 | 270,000 | 274,000 | 268,500 | 35,665 | 9,671,640,500 |
인터지스 (129260) | 2,425 | 25 | 1.04 | 2,420 | 2,435 | 2,400 | 85,791 | 207,178,010 |
한전산업 (130660) | 11,740 | 50 | .43 | 11,590 | 11,830 | 11,590 | 166,255 | 1,949,340,740 |
화인베스틸 (133820) | 1,161 | -17 | -1.44 | 1,248 | 1,248 | 1,140 | 116,458 | 136,856,881 |
미원화학 (134380) | 77,200 | -100 | -.13 | 77,000 | 77,700 | 76,900 | 85 | 6,552,500 |
시디즈 (134790) | 24,250 | -150 | -.61 | 24,500 | 24,500 | 24,250 | 678 | 16,478,700 |
선진 (136490) | 5,780 | 30 | .52 | 5,750 | 5,800 | 5,700 | 19,331 | 111,300,590 |
에스디바이오센서 (137310) | 10,600 | -180 | -1.67 | 10,850 | 10,850 | 10,580 | 70,681 | 754,997,250 |
메리츠금융지주 (138040) | 125,000 | 2000 | 1.63 | 123,800 | 127,200 | 123,000 | 348,363 | 43,756,630,400 |
코오롱ENP (138490) | 6,110 | 30 | .49 | 6,120 | 6,210 | 6,000 | 109,447 | 667,857,830 |
BNK금융지주 (138930) | 11,700 | -100 | -.85 | 11,820 | 11,850 | 11,650 | 590,809 | 6,919,166,690 |
DGB금융지주 (139130) | 9,580 | -30 | -.31 | 9,610 | 9,620 | 9,530 | 573,241 | 5,491,670,750 |
이마트 (139480) | 78,100 | 3000 | 3.99 | 75,100 | 78,500 | 74,600 | 464,248 | 36,032,308,000 |
아주스틸 (139990) | 4,080 | 130 | 3.29 | 3,950 | 4,380 | 3,950 | 95,409 | 396,853,595 |
에이리츠 (140910) | 3,130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
핸즈코퍼레이션 (143210) | 1,950 | -6 | -.31 | 1,963 | 1,966 | 1,950 | 1,738 | 3,394,906 |
다이나믹디자인 (145210) | 1,134 | 4 | .35 | 1,130 | 1,175 | 1,082 | 497,472 | 560,750,862 |
케이탑리츠 (145270) | 966 | -2 | -.21 | 968 | 971 | 964 | 27,162 | 26,251,304 |
덴티움 (145720) | 71,500 | 900 | 1.27 | 70,700 | 72,500 | 70,700 | 32,233 | 2,311,794,400 |
삼양사 (145990) | 45,750 | -200 | -.44 | 46,250 | 46,250 | 45,350 | 10,494 | 478,864,250 |
삼양사우 (145995) | 29,550 | -50 | -.17 | 29,600 | 29,600 | 29,450 | 826 | 24,367,950 |
한국ANKOR유전 (152550) | 298 | 0 | 0 | 300 | 300 | 296 | 783,719 | 233,161,003 |
DSR (155660) | 4,040 | 65 | 1.64 | 3,975 | 4,040 | 3,975 | 10,205 | 40,944,040 |
애경케미칼 (161000) | 7,640 | 140 | 1.87 | 7,640 | 7,640 | 7,450 | 181,652 | 1,368,096,260 |
한국타이어앤테크놀로지 (161390) | 38,650 | 350 | .91 | 38,600 | 39,750 | 38,600 | 351,341 | 13,703,729,650 |
한국콜마 (161890) | 58,800 | 2100 | 3.7 | 57,400 | 58,900 | 56,900 | 375,892 | 21,726,899,000 |
동일고무벨트 (163560) | 8,100 | 310 | 3.98 | 7,930 | 8,200 | 7,850 | 307,418 | 2,477,540,160 |
한국패러랠 (168490) | 109 | 0 | 0 | 107 | 113 | 107 | 2,267,812 | 249,365,322 |
동아에스티 (170900) | 51,000 | 1300 | 2.62 | 50,100 | 51,700 | 50,000 | 31,969 | 1,627,365,400 |
JB금융지주 (175330) | 18,400 | -240 | -1.29 | 18,640 | 18,700 | 18,370 | 245,289 | 4,532,659,050 |
PI첨단소재 (178920) | 20,200 | -450 | -2.18 | 20,950 | 20,950 | 19,930 | 104,770 | 2,116,638,080 |
한진칼 (180640) | 84,100 | -400 | -.47 | 86,000 | 86,000 | 83,400 | 24,545 | 2,079,130,500 |
한진칼우 (18064K) | 25,100 | 150 | .6 | 25,150 | 25,150 | 24,850 | 839 | 20,972,400 |
NHN (181710) | 20,350 | 150 | .74 | 20,350 | 20,650 | 20,050 | 76,847 | 1,564,510,000 |
아세아시멘트 (183190) | 10,190 | 50 | .49 | 10,140 | 10,220 | 10,130 | 24,418 | 248,649,690 |
종근당 (185750) | 81,500 | 500 | .62 | 81,200 | 82,100 | 80,700 | 30,175 | 2,457,840,400 |
더블유게임즈 (192080) | 49,550 | -150 | -.3 | 49,750 | 50,300 | 49,400 | 34,929 | 1,737,653,350 |
쿠쿠홀딩스 (192400) | 22,150 | 50 | .23 | 22,000 | 22,250 | 21,950 | 11,808 | 261,186,650 |
드림텍 (192650) | 7,830 | -230 | -2.85 | 8,030 | 8,060 | 7,760 | 493,064 | 3,854,816,920 |
코스맥스 (192820) | 161,200 | 1900 | 1.19 | 160,000 | 161,900 | 155,900 | 105,131 | 16,775,095,800 |
제이에스코퍼레이션 (194370) | 15,180 | -340 | -2.19 | 15,210 | 15,230 | 14,200 | 177,506 | 2,628,349,170 |
해성디에스 (195870) | 29,500 | -800 | -2.64 | 30,300 | 30,400 | 28,850 | 186,728 | 5,481,138,450 |
서연이화 (200880) | 12,720 | 480 | 3.92 | 12,900 | 13,000 | 12,420 | 389,125 | 4,939,059,860 |
스타에스엠리츠 (204210) | 2,035 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HL만도 (204320) | 44,350 | -150 | -.34 | 45,100 | 45,750 | 43,650 | 144,374 | 6,403,228,350 |
삼성바이오로직스 (207940) | 1,157,000 | 8000 | .7 | 1,137,000 | 1,160,000 | 1,134,000 | 46,552 | 53,520,313,000 |
디와이파워 (210540) | 12,360 | -50 | -.4 | 12,270 | 12,400 | 12,270 | 20,998 | 258,631,030 |
SK디앤디 (210980) | 8,170 | -190 | -2.27 | 8,220 | 8,360 | 8,150 | 95,546 | 785,041,460 |
한솔제지 (213500) | 8,870 | 0 | 0 | 8,870 | 8,900 | 8,840 | 28,640 | 254,031,100 |
이노션 (214320) | 19,060 | 50 | .26 | 19,000 | 19,080 | 18,900 | 38,053 | 723,188,850 |
금호에이치티 (214330) | 649 | 3 | .46 | 650 | 655 | 643 | 337,035 | 218,102,252 |
경보제약 (214390) | 7,100 | 70 | 1 | 6,920 | 7,100 | 6,800 | 43,826 | 304,522,950 |
토니모리 (214420) | 7,520 | 100 | 1.35 | 7,580 | 7,640 | 7,230 | 1,438,988 | 10,704,614,060 |
잇츠한불 (226320) | 12,060 | 80 | .67 | 11,970 | 12,130 | 11,880 | 49,302 | 592,992,950 |
현대코퍼레이션홀딩스 (227840) | 10,520 | 60 | .57 | 10,460 | 10,520 | 10,430 | 4,096 | 42,939,160 |
LS에코에너지 (229640) | 39,150 | -100 | -.25 | 38,900 | 39,550 | 38,350 | 279,476 | 10,894,884,450 |
JW생명과학 (234080) | 10,600 | -50 | -.47 | 10,650 | 10,690 | 10,550 | 32,772 | 348,095,330 |
두산밥캣 (241560) | 49,600 | -800 | -1.59 | 49,900 | 50,100 | 49,250 | 234,639 | 11,663,457,250 |
화승엔터프라이즈 (241590) | 10,690 | 30 | .28 | 10,670 | 10,800 | 10,440 | 191,204 | 2,034,065,850 |
에이플러스에셋 (244920) | 4,155 | 30 | .73 | 4,095 | 4,160 | 4,060 | 65,017 | 267,262,915 |
솔루엠 (248070) | 18,620 | -180 | -.96 | 18,800 | 18,800 | 18,360 | 160,585 | 2,975,175,210 |
샘표식품 (248170) | 26,550 | 200 | .76 | 26,450 | 26,650 | 26,300 | 12,389 | 327,587,300 |
일동제약 (249420) | 11,610 | -60 | -.51 | 11,680 | 11,750 | 11,600 | 39,085 | 454,345,570 |
넷마블 (251270) | 46,900 | -400 | -.85 | 47,300 | 47,550 | 46,800 | 52,912 | 2,491,696,600 |
크래프톤 (259960) | 327,500 | -4500 | -1.36 | 335,000 | 336,000 | 326,000 | 144,425 | 47,551,118,000 |
크라운제과 (264900) | 8,100 | 80 | 1 | 8,020 | 8,130 | 7,990 | 29,302 | 236,281,810 |
크라운제과우 (26490K) | 9,490 | 0 | 0 | 9,530 | 9,530 | 9,460 | 2,400 | 22,737,320 |
HD현대 (267250) | 76,600 | 100 | .13 | 76,600 | 77,300 | 76,500 | 134,171 | 10,310,400,300 |
HD현대일렉트릭 (267260) | 375,000 | 3000 | .81 | 372,500 | 384,500 | 366,500 | 182,358 | 68,569,150,000 |
HD현대건설기계 (267270) | 72,100 | -900 | -1.23 | 71,800 | 73,200 | 71,100 | 166,394 | 11,994,564,300 |
경동도시가스 (267290) | 17,620 | 40 | .23 | 17,580 | 17,650 | 17,580 | 4,024 | 70,823,320 |
아시아나IDT (267850) | 12,130 | 10 | .08 | 12,090 | 12,190 | 12,070 | 14,805 | 179,936,690 |
미원에스씨 (268280) | 144,200 | 100 | .07 | 144,100 | 145,000 | 144,100 | 427 | 61,693,600 |
오리온 (271560) | 108,000 | -2100 | -1.91 | 109,900 | 110,100 | 107,700 | 99,017 | 10,760,973,500 |
일진하이솔루스 (271940) | 16,280 | 170 | 1.06 | 16,200 | 16,350 | 15,950 | 69,617 | 1,120,622,040 |
제일약품 (271980) | 11,300 | 80 | .71 | 11,230 | 11,350 | 11,230 | 5,651 | 63,735,000 |
한화시스템 (272210) | 33,500 | 550 | 1.67 | 32,300 | 35,000 | 32,250 | 7,133,132 | 241,985,684,850 |
진에어 (272450) | 10,050 | 200 | 2.03 | 9,850 | 10,130 | 9,720 | 282,118 | 2,819,123,620 |
삼양패키징 (272550) | 14,580 | 40 | .28 | 14,560 | 14,580 | 14,510 | 9,112 | 132,508,200 |
에이피알 (278470) | 55,600 | 1600 | 2.96 | 54,000 | 56,000 | 53,100 | 476,122 | 26,181,937,200 |
롯데웰푸드 (280360) | 112,500 | -1300 | -1.14 | 114,200 | 114,200 | 112,500 | 17,074 | 1,928,643,600 |
케이씨텍 (281820) | 38,050 | -50 | -.13 | 38,100 | 38,800 | 37,100 | 98,752 | 3,731,741,750 |
BGF리테일 (282330) | 106,700 | 2300 | 2.2 | 104,400 | 107,400 | 103,800 | 76,376 | 8,133,828,326 |
쿠쿠홈시스 (284740) | 20,600 | -100 | -.48 | 20,700 | 20,750 | 20,350 | 16,668 | 343,885,250 |
SK케미칼 (285130) | 44,950 | -250 | -.55 | 45,000 | 45,150 | 44,550 | 19,394 | 869,868,350 |
SK케미칼우 (28513K) | 21,000 | 250 | 1.2 | 20,750 | 21,250 | 20,550 | 2,960 | 62,342,800 |
롯데이노베이트 (286940) | 20,700 | -50 | -.24 | 20,900 | 21,000 | 20,450 | 16,541 | 340,897,150 |
하나제약 (293480) | 10,510 | -40 | -.38 | 10,460 | 10,590 | 10,420 | 18,139 | 190,130,360 |
신한알파리츠 (293940) | 6,000 | 90 | 1.52 | 5,910 | 6,000 | 5,910 | 204,566 | 1,223,034,340 |
HDC현대산업개발 (294870) | 18,840 | 430 | 2.34 | 18,500 | 19,070 | 18,490 | 276,018 | 5,190,635,830 |
효성화학 (298000) | 40,300 | 0 | 0 | 40,950 | 41,300 | 40,300 | 7,585 | 308,810,500 |
효성티앤씨 (298020) | 239,000 | -1500 | -.62 | 239,500 | 243,000 | 237,000 | 9,993 | 2,388,243,000 |
효성중공업 (298040) | 481,000 | 500 | .1 | 479,000 | 490,500 | 472,000 | 48,786 | 23,505,952,000 |
HS효성첨단소재 (298050) | 204,000 | -4000 | -1.92 | 208,000 | 208,500 | 202,500 | 12,999 | 2,650,958,500 |
에어부산 (298690) | 2,310 | 25 | 1.09 | 2,290 | 2,330 | 2,270 | 269,454 | 620,909,690 |
한일시멘트 (300720) | 15,920 | -100 | -.62 | 15,970 | 16,200 | 15,900 | 37,230 | 595,755,740 |
SK바이오사이언스 (302440) | 47,850 | -100 | -.21 | 47,900 | 48,300 | 47,750 | 60,604 | 2,907,724,500 |
세아제강 (306200) | 155,700 | 6200 | 4.15 | 152,300 | 163,500 | 150,600 | 50,794 | 7,926,187,700 |
현대오토에버 (307950) | 138,900 | 1900 | 1.39 | 138,100 | 140,500 | 137,400 | 50,687 | 7,046,948,800 |
씨티알모빌리티 (308170) | 5,830 | 50 | .87 | 5,830 | 5,850 | 5,760 | 5,554 | 32,303,230 |
우리금융지주 (316140) | 17,220 | -110 | -.63 | 17,340 | 17,400 | 17,220 | 1,603,485 | 27,693,087,290 |
자이에스앤디 (317400) | 3,550 | 100 | 2.9 | 3,460 | 3,550 | 3,455 | 146,363 | 516,494,795 |
HD현대에너지솔루션 (322000) | 25,950 | 600 | 2.37 | 25,400 | 26,050 | 24,950 | 68,658 | 1,759,793,250 |
카카오뱅크 (323410) | 24,150 | 150 | .63 | 24,050 | 24,350 | 23,950 | 505,041 | 12,190,588,550 |
SK바이오팜 (326030) | 115,100 | -500 | -.43 | 116,700 | 117,300 | 114,700 | 233,849 | 27,104,905,700 |
HD현대중공업 (329180) | 301,000 | -4500 | -1.47 | 295,500 | 305,000 | 294,000 | 638,838 | 191,207,338,500 |
롯데리츠 (330590) | 3,445 | 60 | 1.77 | 3,385 | 3,455 | 3,365 | 339,967 | 1,164,019,335 |
이지스밸류리츠 (334890) | 4,375 | 5 | .11 | 4,390 | 4,400 | 4,350 | 49,767 | 217,146,535 |
두산퓨얼셀 (336260) | 16,630 | -30 | -.18 | 16,530 | 16,790 | 16,450 | 126,091 | 2,098,573,530 |
두산퓨얼셀1우 (33626K) | 4,820 | 0 | 0 | 4,850 | 4,890 | 4,790 | 8,525 | 41,359,900 |
두산퓨얼셀2우B (33626L) | 7,850 | 0 | 0 | 7,850 | 7,990 | 7,790 | 1,962 | 15,390,960 |
솔루스첨단소재 (336370) | 10,270 | -10 | -.1 | 10,280 | 10,460 | 10,140 | 301,884 | 3,102,551,310 |
솔루스첨단소재1우 (33637K) | 2,165 | -25 | -1.14 | 2,200 | 2,215 | 2,155 | 66,357 | 144,619,540 |
솔루스첨단소재2우B (33637L) | 4,305 | -130 | -2.93 | 4,445 | 4,450 | 4,305 | 3,831 | 16,830,520 |
NH프라임리츠 (338100) | 4,510 | 10 | .22 | 4,515 | 4,515 | 4,490 | 11,531 | 51,901,700 |
교촌에프앤비 (339770) | 5,570 | -10 | -.18 | 5,580 | 5,630 | 5,480 | 69,695 | 385,304,040 |
KCC글라스 (344820) | 34,000 | 500 | 1.49 | 33,500 | 34,000 | 33,500 | 46,864 | 1,583,440,800 |
제이알글로벌리츠 (348950) | 2,500 | 30 | 1.21 | 2,470 | 2,510 | 2,450 | 587,807 | 1,466,595,205 |
이지스레지던스리츠 (350520) | 4,000 | 5 | .13 | 4,030 | 4,030 | 3,980 | 28,840 | 115,280,255 |
하이브 (352820) | 245,500 | -3000 | -1.21 | 248,500 | 250,500 | 243,500 | 166,249 | 41,019,389,000 |
대덕전자 (353200) | 19,550 | 320 | 1.66 | 19,500 | 19,650 | 19,100 | 314,416 | 6,100,822,220 |
대덕전자1우 (35320K) | 8,290 | 150 | 1.84 | 8,210 | 8,300 | 8,200 | 6,834 | 56,451,020 |
코람코라이프인프라리츠 (357120) | 4,230 | 105 | 2.55 | 4,125 | 4,255 | 4,100 | 123,691 | 519,967,360 |
미래에셋맵스리츠 (357250) | 2,500 | 0 | 0 | 2,505 | 2,510 | 2,485 | 62,449 | 155,713,640 |
마스턴프리미어리츠 (357430) | 1,538 | 22 | 1.45 | 1,517 | 1,539 | 1,516 | 39,346 | 59,976,751 |
SK아이이테크놀로지 (361610) | 27,650 | 350 | 1.28 | 27,400 | 27,850 | 27,000 | 272,537 | 7,494,269,000 |
티와이홀딩스 (363280) | 2,670 | 40 | 1.52 | 2,660 | 2,670 | 2,620 | 12,323 | 32,662,670 |
티와이홀딩스우 (36328K) | 3,950 | -10 | -.25 | 3,990 | 4,070 | 3,880 | 798 | 3,147,675 |
ESR켄달스퀘어리츠 (365550) | 4,945 | 0 | 0 | 4,950 | 4,985 | 4,920 | 174,501 | 863,847,210 |
한컴라이프케어 (372910) | 3,480 | 35 | 1.02 | 3,440 | 3,485 | 3,415 | 440,376 | 1,538,524,290 |
LG에너지솔루션 (373220) | 378,500 | 2000 | .53 | 378,500 | 379,000 | 373,500 | 141,193 | 53,170,058,000 |
DL이앤씨 (375500) | 40,150 | 750 | 1.9 | 39,400 | 40,150 | 39,200 | 182,903 | 7,283,977,850 |
DL이앤씨우 (37550K) | 16,620 | 120 | .73 | 16,490 | 16,630 | 16,490 | 2,362 | 39,142,980 |
DL이앤씨2우(전환) (37550L) | 24,350 | 450 | 1.88 | 24,200 | 24,350 | 23,650 | 2,872 | 69,284,950 |
디앤디플랫폼리츠 (377190) | 3,190 | 55 | 1.75 | 3,160 | 3,200 | 3,125 | 86,727 | 275,059,820 |
카카오페이 (377300) | 31,800 | -250 | -.78 | 32,200 | 32,500 | 31,750 | 131,974 | 4,229,697,650 |
바이오노트 (377740) | 4,710 | 80 | 1.73 | 4,645 | 4,710 | 4,605 | 61,750 | 288,347,890 |
화승알앤에이 (378850) | 3,040 | 60 | 2.01 | 3,045 | 3,070 | 2,985 | 37,610 | 114,024,750 |
케이카 (381970) | 13,270 | 60 | .45 | 13,220 | 13,310 | 13,200 | 37,955 | 502,641,220 |
F&F (383220) | 73,500 | 200 | .27 | 73,600 | 74,100 | 72,500 | 55,957 | 4,104,868,500 |
LX홀딩스 (383800) | 6,860 | 40 | .59 | 6,830 | 6,900 | 6,830 | 241,052 | 1,652,946,970 |
LX홀딩스1우 (38380K) | 7,940 | 10 | .13 | 7,930 | 7,950 | 7,860 | 925 | 7,315,170 |
SK리츠 (395400) | 5,120 | 80 | 1.59 | 5,010 | 5,140 | 5,010 | 355,033 | 1,815,915,930 |
미래에셋글로벌리츠 (396690) | 2,675 | 35 | 1.33 | 2,640 | 2,680 | 2,640 | 43,978 | 117,113,075 |
NH올원리츠 (400760) | 3,510 | 30 | .86 | 3,450 | 3,510 | 3,450 | 34,962 | 122,309,055 |
SK스퀘어 (402340) | 100,100 | -800 | -.79 | 100,900 | 101,800 | 99,200 | 197,277 | 19,755,430,600 |
쏘카 (403550) | 15,560 | 360 | 2.37 | 15,620 | 15,830 | 15,250 | 5,858 | 91,307,180 |
신한서부티엔디리츠 (404990) | 3,465 | 35 | 1.02 | 3,440 | 3,470 | 3,425 | 48,312 | 166,646,100 |
KB발해인프라 (415640) | 7,390 | -40 | -.54 | 7,430 | 7,440 | 7,320 | 79,336 | 584,951,760 |
코람코더원리츠 (417310) | 4,750 | 25 | .53 | 4,725 | 4,795 | 4,705 | 52,945 | 252,293,325 |
KB스타리츠 (432320) | 3,520 | 40 | 1.15 | 3,480 | 3,610 | 3,450 | 142,012 | 505,360,350 |
HD현대마린솔루션 (443060) | 143,100 | -2500 | -1.72 | 144,000 | 146,700 | 141,400 | 251,264 | 36,156,902,300 |
유니드비티플러스 (446070) | 3,845 | 25 | .65 | 3,815 | 3,850 | 3,795 | 7,533 | 28,913,615 |
삼성FN리츠 (448730) | 4,565 | 10 | .22 | 4,555 | 4,645 | 4,540 | 65,089 | 298,149,085 |
에코프로머티 (450080) | 95,900 | 1600 | 1.7 | 95,100 | 97,400 | 93,300 | 917,000 | 87,246,663,800 |
코오롱모빌리티그룹 (450140) | 2,660 | 25 | .95 | 2,670 | 2,715 | 2,620 | 402,390 | 1,073,779,390 |
코오롱모빌리티그룹우 (45014K) | 4,340 | 50 | 1.17 | 4,320 | 4,340 | 4,300 | 11,404 | 49,341,650 |
한화리츠 (451800) | 3,660 | 95 | 2.66 | 3,565 | 3,690 | 3,550 | 910,500 | 3,312,714,815 |
한화갤러리아 (452260) | 1,281 | 0 | 0 | 1,275 | 1,298 | 1,271 | 1,005,413 | 1,289,446,632 |
한화갤러리아우 (45226K) | 2,400 | 5 | .21 | 2,370 | 2,420 | 2,370 | 3,671 | 8,834,455 |
현대그린푸드 (453340) | 13,880 | 240 | 1.76 | 13,600 | 13,920 | 13,520 | 36,095 | 494,673,480 |
두산로보틱스 (454910) | 72,000 | 700 | .98 | 70,700 | 73,000 | 70,700 | 423,690 | 30,535,883,500 |
OCI (456040) | 65,400 | 0 | 0 | 66,200 | 66,200 | 64,700 | 37,776 | 2,463,481,200 |
이수스페셜티케미컬 (457190) | 54,400 | 4850 | 9.79 | 49,300 | 55,000 | 49,250 | 1,675,506 | 87,682,299,400 |
동국씨엠 (460850) | 6,750 | -40 | -.59 | 6,770 | 6,860 | 6,640 | 273,034 | 1,835,917,420 |
동국제강 (460860) | 9,640 | 1050 | 12.22 | 9,410 | 10,350 | 9,200 | 4,816,033 | 46,664,071,380 |
조선내화 (462520) | 14,930 | -60 | -.4 | 14,980 | 14,990 | 14,860 | 3,889 | 58,123,800 |
시프트업 (462870) | 62,400 | -1200 | -1.89 | 63,900 | 65,100 | 62,100 | 197,559 | 12,400,647,658 |
STX그린로지스 (465770) | 9,190 | -50 | -.54 | 9,300 | 9,300 | 8,920 | 113,138 | 1,028,471,840 |
SK이터닉스 (475150) | 14,880 | 90 | .61 | 14,690 | 14,910 | 14,540 | 357,337 | 5,268,966,290 |
더본코리아 (475560) | 30,850 | -450 | -1.44 | 31,300 | 31,300 | 30,850 | 55,064 | 1,705,471,800 |
신한글로벌액티브리츠 (481850) | 1,713 | 2 | .12 | 1,718 | 1,719 | 1,695 | 35,972 | 61,463,472 |
엠앤씨솔루션 (484870) | 69,900 | 5000 | 7.7 | 64,300 | 71,300 | 63,700 | 303,525 | 20,821,074,600 |
HS효성 (487570) | 31,650 | 350 | 1.12 | 31,450 | 31,650 | 31,100 | 6,002 | 188,223,150 |
한화비전 (489790) | 47,250 | -100 | -.21 | 46,800 | 48,750 | 46,000 | 1,660,412 | 79,143,055,900 |
GS피앤엘 (499790) | 22,750 | 1100 | 5.08 | 21,650 | 22,900 | 21,650 | 178,414 | 4,001,372,700 |
엘브이엠씨홀딩스 (900140) | 1,746 | 55 | 3.25 | 1,691 | 1,768 | 1,687 | 505,144 | 880,383,549 |
프레스티지바이오파마 (950210) | 14,630 | 210 | 1.46 | 14,430 | 14,650 | 14,400 | 45,458 | 659,533,590 |