공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
동화약품 (000020) | 6,190 | 10 | .16 | 6,250 | 6,260 | 6,140 | 66,677 | 412,717,955 |
KR모터스 (000040) | 388 | -8 | -2.02 | 396 | 400 | 385 | 146,445 | 57,180,554 |
경방 (000050) | 6,590 | 10 | .15 | 6,580 | 6,590 | 6,550 | 5,337 | 35,137,295 |
삼양홀딩스 (000070) | 60,100 | -200 | -.33 | 60,500 | 60,800 | 59,800 | 21,950 | 1,321,609,650 |
삼양홀딩스우 (000075) | 59,300 | -100 | -.17 | 59,400 | 59,500 | 59,300 | 318 | 18,905,100 |
하이트진로 (000080) | 19,420 | 150 | .78 | 19,400 | 19,430 | 19,320 | 149,858 | 2,906,059,625 |
하이트진로2우B (000087) | 15,230 | 30 | .2 | 15,280 | 15,280 | 15,090 | 1,234 | 18,704,140 |
유한양행 (000100) | 125,700 | 900 | .72 | 125,400 | 127,800 | 124,050 | 658,842 | 82,665,738,350 |
유한양행우 (000105) | 110,800 | 1300 | 1.19 | 109,800 | 111,500 | 109,000 | 10,628 | 1,172,040,600 |
CJ대한통운 (000120) | 89,500 | -900 | -1 | 90,700 | 91,500 | 88,800 | 54,341 | 4,864,197,350 |
하이트진로홀딩스 (000140) | 8,580 | 50 | .59 | 8,590 | 8,620 | 8,540 | 23,332 | 199,885,680 |
하이트진로홀딩스우 (000145) | 10,190 | 10 | .1 | 10,200 | 10,200 | 10,190 | 8 | 81,580 |
두산 (000150) | 338,000 | -4000 | -1.17 | 347,000 | 352,000 | 334,000 | 85,500 | 28,984,519,750 |
두산우 (000155) | 149,500 | -2800 | -1.84 | 152,900 | 153,000 | 148,000 | 11,293 | 1,690,704,350 |
두산2우B (000157) | 137,000 | -2000 | -1.44 | 139,600 | 142,000 | 135,800 | 1,584 | 218,326,400 |
성창기업지주 (000180) | 1,294 | -9 | -.69 | 1,308 | 1,309 | 1,285 | 46,884 | 60,530,008 |
DL (000210) | 35,550 | 550 | 1.57 | 35,000 | 36,150 | 35,000 | 35,660 | 1,263,858,775 |
DL우 (000215) | 19,150 | -150 | -.78 | 19,870 | 19,870 | 19,110 | 1,849 | 35,588,295 |
유유제약 (000220) | 4,450 | 30 | .68 | 4,420 | 4,460 | 4,415 | 11,487 | 51,066,756 |
유유제약1우 (000225) | 4,730 | -65 | -1.36 | 4,925 | 4,925 | 4,720 | 4,080 | 19,479,485 |
유유제약2우B (000227) | 9,590 | 0 | 0 | 9,700 | 9,700 | 9,580 | 289 | 2,775,430 |
일동홀딩스 (000230) | 6,190 | 50 | .81 | 6,110 | 6,290 | 6,080 | 13,092 | 80,701,020 |
한국앤컴퍼니 (000240) | 16,330 | 220 | 1.37 | 16,130 | 16,400 | 16,050 | 110,375 | 1,789,922,680 |
기아 (000270) | 98,800 | -700 | -.7 | 99,700 | 100,100 | 98,200 | 1,892,886 | 187,805,138,200 |
DH오토넥스 (000300) | 1,984 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
노루홀딩스 (000320) | 14,370 | 340 | 2.42 | 14,030 | 14,370 | 14,030 | 22,707 | 324,478,785 |
노루홀딩스우 (000325) | 28,500 | 500 | 1.79 | 28,000 | 28,500 | 27,500 | 537 | 15,182,200 |
한화손해보험 (000370) | 4,100 | -5 | -.12 | 4,120 | 4,230 | 4,100 | 207,648 | 862,027,627 |
삼화페인트 (000390) | 6,450 | 230 | 3.7 | 6,250 | 7,370 | 6,230 | 7,632,976 | 53,329,703,175 |
롯데손해보험 (000400) | 1,822 | -17 | -.92 | 1,853 | 1,853 | 1,803 | 131,929 | 240,568,844 |
대원강업 (000430) | 3,645 | -10 | -.27 | 3,635 | 3,685 | 3,630 | 50,701 | 184,575,810 |
CR홀딩스 (000480) | 5,300 | -10 | -.19 | 5,330 | 5,340 | 5,270 | 14,512 | 76,758,820 |
대동 (000490) | 12,450 | 250 | 2.05 | 12,180 | 12,570 | 12,070 | 303,084 | 3,759,732,825 |
가온전선 (000500) | 52,800 | -1100 | -2.04 | 54,400 | 54,400 | 52,400 | 57,532 | 3,057,763,450 |
삼일제약 (000520) | 12,490 | 160 | 1.3 | 12,330 | 12,620 | 12,130 | 175,209 | 2,178,145,850 |
흥국화재 (000540) | 3,275 | 10 | .31 | 3,265 | 3,290 | 3,250 | 53,614 | 174,979,135 |
흥국화재우 (000545) | 5,300 | 20 | .38 | 5,260 | 5,420 | 5,150 | 22,438 | 119,145,710 |
CS홀딩스 (000590) | 72,000 | -100 | -.14 | 72,400 | 72,400 | 71,400 | 128 | 9,185,300 |
동아쏘시오홀딩스 (000640) | 98,600 | -1200 | -1.2 | 99,800 | 100,400 | 98,000 | 14,351 | 1,414,229,050 |
천일고속 (000650) | 38,950 | 50 | .13 | 39,100 | 39,150 | 38,450 | 1,828 | 71,334,950 |
SK하이닉스 (000660) | 206,000 | 1500 | .73 | 207,000 | 209,500 | 203,500 | 2,584,679 | 533,631,663,000 |
영풍 (000670) | 485,500 | 1000 | .21 | 484,500 | 489,000 | 481,000 | 5,632 | 2,729,585,750 |
LS네트웍스 (000680) | 4,155 | -100 | -2.35 | 4,255 | 4,285 | 4,135 | 745,294 | 3,118,944,044 |
유수홀딩스 (000700) | 5,490 | 10 | .18 | 5,480 | 5,520 | 5,460 | 13,377 | 73,381,935 |
현대건설 (000720) | 32,950 | 350 | 1.07 | 32,700 | 33,000 | 31,650 | 578,450 | 18,883,314,900 |
현대건설우 (000725) | 48,950 | 600 | 1.24 | 48,450 | 48,950 | 48,150 | 1,442 | 70,161,400 |
이화산업 (000760) | 10,450 | 90 | .87 | 10,230 | 10,670 | 10,230 | 123 | 1,285,270 |
삼성화재 (000810) | 388,000 | 11000 | 2.92 | 380,500 | 388,000 | 379,500 | 57,489 | 22,086,635,750 |
삼성화재우 (000815) | 289,500 | 500 | .17 | 290,000 | 291,000 | 288,000 | 6,913 | 2,003,394,250 |
화천기공 (000850) | 28,450 | 150 | .53 | 28,450 | 28,950 | 28,150 | 3,507 | 99,519,950 |
강남제비스코 (000860) | 24,300 | 200 | .83 | 24,400 | 24,400 | 24,000 | 1,855 | 44,736,250 |
한화 (000880) | 46,900 | 850 | 1.85 | 46,800 | 48,250 | 46,200 | 612,089 | 28,938,072,700 |
한화우 (000885) | 41,500 | 600 | 1.47 | 41,850 | 41,850 | 41,350 | 469 | 19,458,250 |
한화3우B (00088K) | 19,250 | 90 | .47 | 19,300 | 19,600 | 19,070 | 76,181 | 1,475,054,880 |
보해양조 (000890) | 438 | 4 | .92 | 436 | 446 | 434 | 299,518 | 131,679,143 |
유니온 (000910) | 5,320 | -40 | -.75 | 5,360 | 5,370 | 5,310 | 197,255 | 1,051,931,005 |
전방 (000950) | 19,500 | -20 | -.1 | 19,510 | 19,510 | 19,170 | 339 | 6,535,520 |
한국주철관 (000970) | 6,240 | 0 | 0 | 6,270 | 6,270 | 6,200 | 7,314 | 45,605,390 |
DB하이텍 (000990) | 47,250 | 2550 | 5.7 | 45,000 | 48,700 | 45,000 | 569,766 | 27,095,820,600 |
페이퍼코리아 (001020) | 697 | 3 | .43 | 694 | 700 | 692 | 42,612 | 29,695,948 |
CJ (001040) | 131,200 | 3400 | 2.66 | 127,800 | 137,700 | 126,200 | 718,698 | 94,950,424,400 |
CJ우 (001045) | 66,300 | 400 | .61 | 64,500 | 67,700 | 64,500 | 55,366 | 3,689,076,250 |
CJ4우(전환) (00104K) | 99,100 | 1900 | 1.95 | 95,900 | 101,000 | 95,900 | 65,068 | 6,464,156,250 |
JW중외제약 (001060) | 22,100 | -50 | -.23 | 22,100 | 22,150 | 21,850 | 42,299 | 929,501,575 |
JW중외제약우 (001065) | 28,350 | 250 | .89 | 28,500 | 28,500 | 28,000 | 9 | 254,550 |
JW중외제약2우B (001067) | 61,000 | 400 | .66 | 61,000 | 61,000 | 61,000 | 1 | 61,000 |
대한방직 (001070) | 5,230 | -30 | -.57 | 5,300 | 5,350 | 5,100 | 12,912 | 66,869,950 |
만호제강 (001080) | 25,450 | 100 | .39 | 25,150 | 26,500 | 25,150 | 615 | 15,786,200 |
LX인터내셔널 (001120) | 25,750 | 200 | .78 | 25,650 | 25,850 | 25,450 | 87,610 | 2,252,516,025 |
대한제분 (001130) | 129,900 | 400 | .31 | 130,000 | 131,500 | 129,000 | 603 | 78,017,850 |
국보 (001140) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유진투자증권 (001200) | 2,585 | 20 | .78 | 2,570 | 2,615 | 2,570 | 321,152 | 833,053,396 |
금호전기 (001210) | 683 | -18 | -2.57 | 700 | 704 | 680 | 113,323 | 78,129,522 |
동국홀딩스 (001230) | 7,620 | 0 | 0 | 7,620 | 7,690 | 7,600 | 9,716 | 74,175,485 |
GS글로벌 (001250) | 2,610 | -5 | -.19 | 2,615 | 2,635 | 2,595 | 270,419 | 705,860,961 |
남광토건 (001260) | 8,310 | 80 | .97 | 8,320 | 8,360 | 8,150 | 22,144 | 183,941,730 |
부국증권 (001270) | 26,950 | 150 | .56 | 26,750 | 27,350 | 26,750 | 4,395 | 118,525,700 |
부국증권우 (001275) | 21,900 | 0 | 0 | 21,900 | 21,950 | 21,600 | 1,320 | 28,903,750 |
상상인증권 (001290) | 419 | -1 | -.24 | 417 | 422 | 417 | 12,873 | 5,393,093 |
백광산업 (001340) | 6,850 | -50 | -.72 | 7,000 | 7,010 | 6,830 | 108,011 | 746,205,125 |
삼성제약 (001360) | 1,583 | 6 | .38 | 1,577 | 1,603 | 1,560 | 158,893 | 250,738,150 |
SG글로벌 (001380) | 3,145 | 150 | 5.01 | 3,030 | 3,170 | 2,990 | 933,544 | 2,897,718,524 |
KG케미칼 (001390) | 3,860 | -40 | -1.03 | 3,905 | 3,935 | 3,850 | 129,817 | 503,665,150 |
태원물산 (001420) | 3,530 | 20 | .57 | 3,470 | 3,600 | 3,470 | 940 | 3,277,870 |
세아베스틸지주 (001430) | 20,350 | 300 | 1.5 | 20,050 | 20,450 | 19,920 | 96,458 | 1,946,506,985 |
대한전선 (001440) | 12,750 | -260 | -2 | 13,150 | 13,240 | 12,650 | 2,775,346 | 35,751,324,765 |
현대해상 (001450) | 22,900 | -50 | -.22 | 23,100 | 23,350 | 22,850 | 207,197 | 4,761,506,125 |
BYC (001460) | 27,100 | -50 | -.18 | 27,250 | 27,250 | 27,050 | 569 | 15,440,600 |
BYC우 (001465) | 12,490 | -40 | -.32 | 12,500 | 12,520 | 12,390 | 1,636 | 20,445,680 |
삼부토건 (001470) | 417 | -34 | -7.54 | 449 | 450 | 409 | 15,026,455 | 6,309,836,669 |
현대차증권 (001500) | 5,790 | -430 | -6.91 | 5,840 | 5,930 | 5,750 | 2,162,400 | 12,627,254,845 |
SK증권 (001510) | 470 | 2 | .43 | 469 | 473 | 467 | 699,688 | 328,550,059 |
SK증권우 (001515) | 1,726 | -3 | -.17 | 1,718 | 1,729 | 1,718 | 623 | 1,074,158 |
동양 (001520) | 618 | 3 | .49 | 628 | 628 | 612 | 645,239 | 398,330,557 |
동양우 (001525) | 4,160 | -500 | -10.73 | 4,220 | 4,220 | 4,150 | 3,615 | 15,101,320 |
동양2우B (001527) | 8,360 | -30 | -.36 | 8,400 | 8,400 | 8,280 | 4 | 33,400 |
DI동일 (001530) | 45,950 | 150 | .33 | 45,800 | 46,650 | 45,000 | 31,286 | 1,435,183,775 |
조비 (001550) | 10,420 | -20 | -.19 | 10,400 | 10,440 | 10,330 | 4,122 | 42,756,730 |
제일연마 (001560) | 8,960 | -30 | -.33 | 8,990 | 9,140 | 8,850 | 3,871 | 34,856,760 |
금양 (001570) | 12,720 | -710 | -5.29 | 13,420 | 13,640 | 12,600 | 2,375,964 | 30,928,653,055 |
케이비아이동국실업 (001620) | 495 | 5 | 1.02 | 485 | 497 | 485 | 38,415 | 18,800,472 |
종근당홀딩스 (001630) | 43,300 | 150 | .35 | 43,450 | 43,900 | 43,050 | 5,010 | 216,862,900 |
대상 (001680) | 24,500 | 100 | .41 | 24,700 | 24,900 | 24,300 | 56,688 | 1,391,681,350 |
대상우 (001685) | 17,590 | 80 | .46 | 17,530 | 17,600 | 17,430 | 4,032 | 70,604,140 |
신영증권 (001720) | 77,700 | -1900 | -2.39 | 78,000 | 79,100 | 76,400 | 27,007 | 2,091,698,500 |
SK네트웍스 (001740) | 4,410 | 105 | 2.44 | 4,320 | 4,410 | 4,315 | 199,102 | 870,141,728 |
한양증권 (001750) | 12,040 | 530 | 4.6 | 11,730 | 12,110 | 11,730 | 37,940 | 454,264,220 |
한양증권우 (001755) | 12,420 | 260 | 2.14 | 12,230 | 12,790 | 12,230 | 8,363 | 104,076,210 |
SHD (001770) | 14,760 | 0 | 0 | 14,760 | 14,900 | 14,760 | 1,917 | 28,309,590 |
알루코 (001780) | 2,185 | -25 | -1.13 | 2,220 | 2,235 | 2,185 | 179,237 | 395,687,226 |
대한제당 (001790) | 2,760 | 40 | 1.47 | 2,740 | 2,775 | 2,725 | 224,212 | 616,017,228 |
대한제당우 (001795) | 2,285 | 5 | .22 | 2,260 | 2,290 | 2,255 | 4,834 | 10,974,030 |
오리온홀딩스 (001800) | 15,300 | 180 | 1.19 | 15,170 | 15,300 | 15,120 | 133,540 | 2,033,196,145 |
삼화콘덴서 (001820) | 27,800 | -250 | -.89 | 28,100 | 28,550 | 27,800 | 37,463 | 1,051,383,450 |
KISCO홀딩스 (001940) | 19,770 | -70 | -.35 | 19,960 | 19,960 | 19,700 | 4,610 | 91,122,180 |
코오롱 (002020) | 25,500 | 550 | 2.2 | 25,300 | 26,400 | 24,600 | 517,251 | 13,139,775,225 |
코오롱우 (002025) | 15,560 | 230 | 1.5 | 15,500 | 15,810 | 15,000 | 36,624 | 571,735,030 |
아세아 (002030) | 266,000 | -500 | -.19 | 266,500 | 266,500 | 263,500 | 838 | 221,988,500 |
비비안 (002070) | 789 | 6 | .77 | 784 | 789 | 778 | 175,224 | 137,047,379 |
경농 (002100) | 9,190 | 80 | .88 | 9,110 | 9,270 | 9,110 | 20,008 | 184,042,500 |
고려산업 (002140) | 2,815 | 25 | .9 | 2,780 | 2,830 | 2,780 | 199,376 | 560,001,277 |
도화엔지니어링 (002150) | 6,650 | -10 | -.15 | 6,630 | 6,760 | 6,620 | 19,489 | 130,332,580 |
삼양통상 (002170) | 47,750 | 650 | 1.38 | 47,100 | 47,800 | 46,900 | 1,513 | 71,924,350 |
한국수출포장 (002200) | 2,745 | 0 | 0 | 2,755 | 2,755 | 2,730 | 25,188 | 68,888,105 |
동성제약 (002210) | 3,865 | -50 | -1.28 | 3,860 | 3,910 | 3,860 | 25,150 | 97,482,895 |
한일철강 (002220) | 1,911 | 56 | 3.02 | 1,865 | 1,915 | 1,865 | 18,857 | 35,397,377 |
고려제강 (002240) | 17,750 | -20 | -.11 | 18,010 | 18,160 | 17,740 | 6,598 | 117,721,830 |
아세아제지 (002310) | 7,230 | 20 | .28 | 7,180 | 7,250 | 7,180 | 100,170 | 723,261,005 |
한진 (002320) | 19,470 | 70 | .36 | 19,410 | 19,500 | 19,400 | 2,521 | 49,016,740 |
넥센타이어 (002350) | 5,370 | 10 | .19 | 5,360 | 5,380 | 5,330 | 59,225 | 317,001,640 |
넥센타이어1우B (002355) | 2,830 | -40 | -1.39 | 2,805 | 2,860 | 2,805 | 19,359 | 54,660,630 |
SH에너지화학 (002360) | 477 | -5 | -1.04 | 488 | 488 | 476 | 130,197 | 62,190,585 |
KCC (002380) | 281,500 | -2500 | -.88 | 286,000 | 289,500 | 280,500 | 21,782 | 6,158,995,000 |
한독 (002390) | 11,350 | -80 | -.7 | 11,400 | 11,420 | 11,250 | 15,670 | 177,227,200 |
범양건영 (002410) | 2,065 | 20 | .98 | 2,045 | 2,100 | 1,961 | 1,297,777 | 2,607,591,964 |
세기상사 (002420) | 5,100 | -30 | -.58 | 5,130 | 5,180 | 5,070 | 769 | 3,919,370 |
삼익악기 (002450) | 1,175 | 11 | .95 | 1,161 | 1,179 | 1,154 | 95,280 | 111,606,541 |
HS화성 (002460) | 9,700 | 0 | 0 | 9,680 | 9,890 | 9,580 | 17,673 | 171,960,150 |
조흥 (002600) | 163,500 | -1900 | -1.15 | 165,200 | 165,300 | 163,200 | 14 | 2,295,200 |
제일파마홀딩스 (002620) | 7,330 | -70 | -.95 | 7,340 | 7,460 | 7,330 | 1,619 | 11,929,250 |
오리엔트바이오 (002630) | 1,633 | 127 | 8.43 | 1,485 | 1,739 | 1,450 | 22,038,118 | 36,354,830,775 |
동일제강 (002690) | 1,244 | -10 | -.8 | 1,258 | 1,290 | 1,240 | 29,358 | 36,682,882 |
신일전자 (002700) | 1,457 | -4 | -.27 | 1,474 | 1,474 | 1,452 | 102,812 | 150,285,070 |
TCC스틸 (002710) | 26,900 | -450 | -1.65 | 27,450 | 27,650 | 26,700 | 191,109 | 5,180,809,250 |
국제약품 (002720) | 4,725 | -60 | -1.25 | 4,820 | 4,835 | 4,705 | 84,318 | 399,900,465 |
보락 (002760) | 1,100 | 23 | 2.14 | 1,074 | 1,110 | 1,074 | 585,477 | 639,917,970 |
진흥기업 (002780) | 778 | -6 | -.77 | 787 | 787 | 775 | 125,280 | 97,591,430 |
진흥기업우B (002785) | 3,125 | 15 | .48 | 3,115 | 3,125 | 3,115 | 2,596 | 8,111,920 |
진흥기업2우B (002787) | 9,720 | 40 | .41 | 9,720 | 9,720 | 9,720 | 2 | 19,440 |
아모레G (002790) | 21,600 | 150 | .7 | 21,600 | 21,750 | 21,400 | 111,090 | 2,397,806,200 |
아모레G우 (002795) | 9,120 | -60 | -.65 | 9,180 | 9,180 | 9,040 | 17,574 | 159,788,490 |
아모레G3우(전환) (00279K) | 18,040 | 10 | .06 | 18,030 | 18,160 | 17,960 | 1,947 | 35,190,030 |
삼영무역 (002810) | 13,520 | 0 | 0 | 13,520 | 13,560 | 13,370 | 7,864 | 105,783,285 |
SUN&L (002820) | 2,810 | 0 | 0 | 2,810 | 2,810 | 2,730 | 7,477 | 20,814,940 |
미원상사 (002840) | 183,500 | 1800 | .99 | 181,700 | 183,500 | 179,600 | 2,484 | 450,466,900 |
신풍 (002870) | 1,263 | -61 | -4.61 | 1,476 | 1,500 | 1,227 | 5,221,853 | 7,214,446,585 |
대유에이텍 (002880) | 971 | 3 | .31 | 964 | 977 | 964 | 18,394 | 17,859,724 |
TYM (002900) | 4,930 | 55 | 1.13 | 4,890 | 4,965 | 4,815 | 154,073 | 757,054,898 |
유성기업 (002920) | 1,839 | 2 | .11 | 1,837 | 1,840 | 1,833 | 9,358 | 17,237,080 |
한국쉘석유 (002960) | 309,000 | 1000 | .32 | 309,000 | 311,000 | 308,000 | 1,461 | 451,836,750 |
금호건설 (002990) | 2,535 | -10 | -.39 | 2,545 | 2,580 | 2,535 | 27,280 | 69,566,650 |
금호건설우 (002995) | 12,540 | 190 | 1.54 | 12,420 | 12,540 | 12,420 | 1,369 | 17,092,030 |
부광약품 (003000) | 4,610 | -10 | -.22 | 4,620 | 4,660 | 4,600 | 64,649 | 298,783,830 |
혜인 (003010) | 5,190 | -20 | -.38 | 5,190 | 5,230 | 5,180 | 37,850 | 196,821,670 |
세아제강지주 (003030) | 268,000 | 0 | 0 | 267,500 | 274,500 | 260,500 | 16,240 | 4,299,059,750 |
에이프로젠바이오로직스 (003060) | 771 | -12 | -1.53 | 783 | 785 | 759 | 296,013 | 227,668,493 |
코오롱글로벌 (003070) | 8,920 | -170 | -1.87 | 9,100 | 9,100 | 8,900 | 21,845 | 195,924,550 |
코오롱글로벌우 (003075) | 15,190 | -260 | -1.68 | 14,920 | 15,190 | 14,920 | 2,320 | 34,901,520 |
성보화학 (003080) | 2,455 | 5 | .2 | 2,450 | 2,460 | 2,425 | 37,689 | 91,856,540 |
대웅 (003090) | 19,900 | 470 | 2.42 | 19,580 | 19,900 | 19,420 | 24,624 | 483,897,560 |
일성아이에스 (003120) | 15,340 | -10 | -.07 | 15,350 | 15,520 | 15,250 | 3,510 | 53,757,065 |
디아이 (003160) | 14,020 | 950 | 7.27 | 13,630 | 14,290 | 13,400 | 1,944,853 | 27,223,857,270 |
일신방직 (003200) | 7,960 | 40 | .51 | 8,070 | 8,070 | 7,840 | 46,379 | 366,253,410 |
대원제약 (003220) | 14,050 | -50 | -.35 | 14,100 | 14,190 | 14,010 | 111,447 | 1,566,266,695 |
삼양식품 (003230) | 926,000 | 9000 | .98 | 919,000 | 927,000 | 889,000 | 57,800 | 52,617,425,500 |
태광산업 (003240) | 729,000 | -21000 | -2.8 | 750,000 | 757,000 | 728,000 | 1,070 | 787,387,500 |
흥아해운 (003280) | 1,707 | 2 | .12 | 1,745 | 1,769 | 1,707 | 1,610,555 | 2,793,964,278 |
한일홀딩스 (003300) | 14,060 | -60 | -.42 | 14,120 | 14,180 | 14,010 | 5,310 | 74,663,960 |
한국화장품제조 (003350) | 49,900 | 450 | .91 | 49,550 | 51,100 | 48,750 | 60,698 | 3,016,237,900 |
유화증권 (003460) | 2,325 | -5 | -.21 | 2,330 | 2,330 | 2,305 | 6,739 | 15,692,790 |
유화증권우 (003465) | 2,310 | 0 | 0 | 2,305 | 2,330 | 2,300 | 31,970 | 73,532,025 |
유안타증권 (003470) | 2,830 | 55 | 1.98 | 2,775 | 2,830 | 2,770 | 336,590 | 947,432,411 |
유안타증권우 (003475) | 3,045 | 5 | .16 | 3,045 | 3,050 | 3,005 | 9,736 | 29,610,139 |
한진중공업홀딩스 (003480) | 3,545 | 20 | .57 | 3,530 | 3,575 | 3,505 | 23,178 | 82,025,710 |
대한항공 (003490) | 22,850 | 150 | .66 | 22,850 | 23,050 | 22,750 | 972,604 | 22,284,779,750 |
대한항공우 (003495) | 21,850 | 0 | 0 | 21,850 | 21,900 | 21,600 | 1,197 | 26,053,900 |
영진약품 (003520) | 1,994 | -1 | -.05 | 1,995 | 2,010 | 1,993 | 138,846 | 277,133,965 |
한화투자증권 (003530) | 3,485 | 50 | 1.46 | 3,445 | 3,485 | 3,435 | 658,528 | 2,282,355,299 |
한화투자증권우 (003535) | 5,950 | 10 | .17 | 5,960 | 5,980 | 5,940 | 2,197 | 13,089,010 |
대신증권 (003540) | 17,170 | 230 | 1.36 | 16,940 | 17,220 | 16,790 | 176,392 | 3,015,026,550 |
대신증권우 (003545) | 16,080 | 30 | .19 | 16,060 | 16,110 | 16,060 | 73,087 | 1,175,318,285 |
대신증권2우B (003547) | 15,430 | -50 | -.32 | 15,510 | 15,560 | 15,400 | 58,210 | 901,327,085 |
LG (003550) | 68,600 | 1200 | 1.78 | 67,800 | 68,800 | 67,700 | 260,197 | 17,807,851,450 |
LG우 (003555) | 57,100 | 200 | .35 | 57,000 | 57,300 | 56,900 | 2,158 | 123,188,050 |
IHQ (003560) | 10,760 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
SNT다이내믹스 (003570) | 36,050 | 1000 | 2.85 | 35,500 | 37,050 | 34,900 | 150,900 | 5,488,929,200 |
HLB글로벌 (003580) | 4,005 | 120 | 3.09 | 3,885 | 4,210 | 3,885 | 132,181 | 531,944,650 |
방림 (003610) | 3,900 | -10 | -.26 | 3,950 | 3,950 | 3,860 | 107,437 | 420,070,575 |
KG모빌리티 (003620) | 3,815 | -40 | -1.04 | 3,850 | 3,855 | 3,750 | 504,873 | 1,905,674,806 |
미창석유 (003650) | 99,300 | 100 | .1 | 102,300 | 102,300 | 98,400 | 2,471 | 246,650,950 |
포스코퓨처엠 (003670) | 135,900 | -1500 | -1.09 | 137,900 | 139,300 | 135,000 | 254,329 | 34,708,289,250 |
한성기업 (003680) | 4,815 | 0 | 0 | 4,815 | 4,840 | 4,760 | 40,399 | 194,085,920 |
코리안리 (003690) | 8,080 | 20 | .25 | 8,070 | 8,100 | 8,030 | 234,588 | 1,890,446,125 |
삼영 (003720) | 4,190 | -100 | -2.33 | 4,310 | 4,360 | 4,185 | 183,172 | 776,052,362 |
진양산업 (003780) | 8,810 | 70 | .8 | 8,740 | 8,970 | 8,690 | 162,791 | 1,437,556,865 |
대한화섬 (003830) | 111,500 | -700 | -.62 | 113,200 | 113,200 | 108,200 | 461 | 51,240,200 |
보령 (003850) | 9,490 | -150 | -1.56 | 9,650 | 9,700 | 9,440 | 161,960 | 1,539,829,380 |
남양유업 (003920) | 72,300 | -200 | -.28 | 73,000 | 73,400 | 71,300 | 16,420 | 1,184,497,950 |
남양유업우 (003925) | 38,000 | -1000 | -2.56 | 38,900 | 39,200 | 37,850 | 10,872 | 417,520,925 |
사조대림 (003960) | 40,400 | 50 | .12 | 40,800 | 40,800 | 39,850 | 42,392 | 1,700,609,900 |
롯데정밀화학 (004000) | 40,450 | 50 | .12 | 40,500 | 41,150 | 39,950 | 51,481 | 2,072,331,975 |
현대제철 (004020) | 29,150 | 350 | 1.22 | 28,800 | 29,150 | 28,300 | 403,375 | 11,667,381,400 |
SG세계물산 (004060) | 318 | 2 | .63 | 316 | 320 | 315 | 232,944 | 73,744,572 |
신흥 (004080) | 14,600 | -50 | -.34 | 14,650 | 14,650 | 14,580 | 49 | 716,800 |
한국석유 (004090) | 12,760 | 0 | 0 | 12,930 | 13,090 | 12,750 | 86,786 | 1,116,071,935 |
태양금속 (004100) | 2,785 | 55 | 2.01 | 2,740 | 2,805 | 2,710 | 363,084 | 1,002,361,206 |
태양금속우 (004105) | 4,520 | 140 | 3.2 | 4,380 | 4,520 | 4,380 | 16,571 | 75,987,890 |
동방 (004140) | 2,345 | 30 | 1.3 | 2,335 | 2,360 | 2,290 | 233,083 | 542,923,047 |
한솔홀딩스 (004150) | 2,480 | 10 | .4 | 2,480 | 2,495 | 2,460 | 26,911 | 66,674,253 |
신세계 (004170) | 150,000 | 300 | .2 | 149,700 | 151,900 | 149,400 | 20,928 | 3,139,024,600 |
NPC (004250) | 3,980 | -25 | -.62 | 4,005 | 4,020 | 3,975 | 9,003 | 35,907,567 |
NPC우 (004255) | 2,420 | 5 | .21 | 2,380 | 2,420 | 2,375 | 3,985 | 9,542,605 |
남성 (004270) | 1,080 | 3 | .28 | 1,080 | 1,110 | 1,076 | 67,067 | 73,050,289 |
현대약품 (004310) | 3,260 | -25 | -.76 | 3,285 | 3,295 | 3,250 | 38,557 | 126,169,227 |
세방 (004360) | 11,900 | -20 | -.17 | 11,900 | 11,940 | 11,830 | 12,798 | 151,914,275 |
세방우 (004365) | 7,680 | -20 | -.26 | 7,700 | 7,700 | 7,680 | 604 | 4,648,290 |
농심 (004370) | 389,000 | 6000 | 1.57 | 387,000 | 389,000 | 383,500 | 23,571 | 9,115,514,750 |
삼익THK (004380) | 11,380 | 100 | .89 | 11,460 | 11,550 | 11,200 | 174,190 | 1,983,310,050 |
서울식품 (004410) | 140 | -1 | -.71 | 141 | 142 | 140 | 550,155 | 77,186,048 |
서울식품우 (004415) | 1,197 | -2 | -.17 | 1,192 | 1,202 | 1,192 | 9,146 | 10,947,303 |
송원산업 (004430) | 12,010 | 10 | .08 | 12,030 | 12,360 | 11,930 | 44,927 | 545,409,285 |
삼일씨엔에스 (004440) | 4,025 | 60 | 1.51 | 4,000 | 4,050 | 3,965 | 21,705 | 87,096,115 |
삼화왕관 (004450) | 30,800 | -150 | -.48 | 30,700 | 31,300 | 30,600 | 1,529 | 47,168,550 |
세방전지 (004490) | 70,300 | -400 | -.57 | 71,200 | 71,200 | 69,300 | 41,950 | 2,936,989,400 |
깨끗한나라 (004540) | 2,375 | 80 | 3.49 | 2,365 | 2,715 | 2,300 | 2,948,151 | 7,372,579,584 |
깨끗한나라우 (004545) | 11,820 | 370 | 3.23 | 11,730 | 11,950 | 11,450 | 944 | 11,108,480 |
현대비앤지스틸 (004560) | 13,240 | -10 | -.08 | 13,320 | 13,590 | 13,200 | 56,603 | 756,129,530 |
삼천리 (004690) | 90,000 | 200 | .22 | 89,900 | 90,100 | 89,700 | 9,575 | 861,485,800 |
조광피혁 (004700) | 51,600 | 100 | .19 | 51,500 | 51,600 | 51,000 | 726 | 37,205,300 |
한솔테크닉스 (004710) | 4,190 | 45 | 1.09 | 4,100 | 4,230 | 4,100 | 50,909 | 212,722,136 |
팜젠사이언스 (004720) | 4,120 | -55 | -1.32 | 4,180 | 4,190 | 4,075 | 25,882 | 106,426,382 |
써니전자 (004770) | 2,300 | 125 | 5.75 | 2,165 | 2,310 | 2,155 | 838,875 | 1,888,817,186 |
효성 (004800) | 48,250 | 450 | .94 | 47,950 | 48,700 | 47,700 | 16,739 | 806,312,425 |
덕성 (004830) | 7,430 | 60 | .81 | 7,460 | 7,480 | 7,300 | 312,305 | 2,303,912,295 |
덕성우 (004835) | 11,500 | 520 | 4.74 | 11,050 | 11,500 | 10,900 | 22,416 | 250,166,480 |
DRB동일 (004840) | 4,220 | -25 | -.59 | 4,270 | 4,270 | 4,200 | 3,956 | 16,648,555 |
티웨이홀딩스 (004870) | 715 | -1 | -.14 | 716 | 724 | 705 | 276,337 | 197,453,390 |
동일산업 (004890) | 39,900 | -100 | -.25 | 40,000 | 40,200 | 39,200 | 2,057 | 81,633,500 |
조광페인트 (004910) | 5,870 | 40 | .69 | 5,770 | 5,960 | 5,770 | 17,980 | 105,930,910 |
씨아이테크 (004920) | 1,043 | 14 | 1.36 | 1,029 | 1,074 | 1,014 | 38,335 | 39,377,326 |
한신공영 (004960) | 6,280 | 0 | 0 | 6,310 | 6,340 | 6,240 | 9,919 | 62,239,755 |
신라교역 (004970) | 8,740 | -20 | -.23 | 8,800 | 8,830 | 8,720 | 16,590 | 145,404,490 |
성신양회 (004980) | 7,310 | -50 | -.68 | 7,310 | 7,420 | 7,300 | 42,308 | 310,003,945 |
성신양회우 (004985) | 11,040 | -70 | -.63 | 11,110 | 11,490 | 10,870 | 818 | 9,072,170 |
롯데지주 (004990) | 23,250 | 300 | 1.31 | 23,050 | 23,250 | 22,950 | 51,969 | 1,201,507,600 |
롯데지주우 (00499K) | 27,000 | 50 | .19 | 26,950 | 27,000 | 26,500 | 189 | 5,098,000 |
휴스틸 (005010) | 6,250 | 190 | 3.14 | 6,060 | 6,450 | 6,040 | 5,993,030 | 37,529,349,315 |
부산주공 (005030) | 486 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코스모신소재 (005070) | 48,000 | -250 | -.52 | 48,750 | 48,950 | 47,850 | 303,522 | 14,581,020,300 |
SGC에너지 (005090) | 23,150 | 100 | .43 | 23,150 | 23,150 | 22,950 | 9,264 | 213,621,075 |
한창 (005110) | 1,254 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
빙그레 (005180) | 93,300 | -1600 | -1.69 | 95,100 | 96,200 | 92,400 | 59,692 | 5,580,987,750 |
녹십자홀딩스 (005250) | 14,060 | 160 | 1.15 | 13,950 | 14,060 | 13,800 | 30,319 | 422,582,350 |
녹십자홀딩스2우 (005257) | 21,900 | 300 | 1.39 | 21,700 | 21,900 | 21,700 | 13 | 284,000 |
롯데칠성 (005300) | 108,500 | 1400 | 1.31 | 107,100 | 108,800 | 107,100 | 7,351 | 792,726,450 |
롯데칠성우 (005305) | 65,800 | -300 | -.45 | 66,100 | 66,200 | 65,600 | 673 | 44,334,100 |
온타이드 (005320) | 439 | 17 | 4.03 | 427 | 447 | 420 | 89,226 | 38,496,166 |
모나미 (005360) | 2,010 | 0 | 0 | 2,005 | 2,020 | 2,005 | 17,267 | 34,700,583 |
현대차 (005380) | 199,000 | 500 | .25 | 198,400 | 199,000 | 195,300 | 369,290 | 73,110,028,700 |
현대차우 (005385) | 146,100 | -800 | -.54 | 146,900 | 147,700 | 146,100 | 33,844 | 4,968,729,150 |
현대차2우B (005387) | 148,400 | -1400 | -.93 | 150,400 | 150,800 | 148,400 | 67,374 | 10,059,487,450 |
현대차3우B (005389) | 146,400 | -300 | -.2 | 147,400 | 147,400 | 138,000 | 7,683 | 1,123,435,750 |
신성통상 (005390) | 2,165 | -20 | -.92 | 2,185 | 2,185 | 2,155 | 50,890 | 110,213,310 |
코스모화학 (005420) | 19,000 | 60 | .32 | 18,960 | 19,120 | 18,710 | 114,218 | 2,158,325,075 |
한국공항 (005430) | 51,100 | -400 | -.78 | 51,500 | 52,000 | 50,900 | 4,196 | 214,941,500 |
현대지에프홀딩스 (005440) | 5,310 | 40 | .76 | 5,270 | 5,340 | 5,260 | 76,833 | 407,327,035 |
POSCO홀딩스 (005490) | 307,000 | 2500 | .82 | 304,500 | 314,000 | 304,500 | 328,872 | 101,267,549,750 |
삼진제약 (005500) | 17,800 | 130 | .74 | 17,670 | 17,860 | 17,650 | 8,392 | 148,908,450 |
SPC삼립 (005610) | 51,800 | -900 | -1.71 | 52,900 | 53,200 | 51,500 | 17,459 | 909,728,850 |
삼영전자 (005680) | 9,960 | -20 | -.2 | 10,070 | 10,080 | 9,960 | 16,652 | 166,191,650 |
파미셀 (005690) | 12,290 | -70 | -.57 | 12,360 | 12,530 | 12,110 | 967,960 | 11,905,177,880 |
넥센 (005720) | 4,490 | -95 | -2.07 | 4,600 | 4,615 | 4,490 | 106,928 | 485,575,255 |
넥센우 (005725) | 3,100 | 25 | .81 | 3,000 | 3,195 | 3,000 | 200 | 615,190 |
크라운해태홀딩스 (005740) | 5,390 | 10 | .19 | 5,420 | 5,420 | 5,340 | 15,107 | 81,333,370 |
크라운해태홀딩스우 (005745) | 7,660 | 100 | 1.32 | 7,620 | 7,660 | 7,500 | 67 | 510,580 |
대림B&Co (005750) | 4,045 | 90 | 2.28 | 3,990 | 4,045 | 3,960 | 21,361 | 85,845,921 |
신영와코루 (005800) | 10,370 | 90 | .88 | 10,290 | 10,410 | 10,210 | 4,739 | 48,716,345 |
풍산홀딩스 (005810) | 28,400 | 200 | .71 | 28,200 | 28,450 | 28,000 | 25,295 | 715,115,675 |
원림 (005820) | 13,890 | -110 | -.79 | 14,000 | 14,000 | 13,890 | 191 | 2,663,350 |
DB손해보험 (005830) | 95,200 | 300 | .32 | 94,000 | 95,600 | 93,900 | 215,098 | 20,350,738,550 |
에스엘 (005850) | 34,950 | 550 | 1.6 | 35,400 | 35,450 | 33,900 | 100,108 | 3,470,142,300 |
휴니드 (005870) | 9,040 | 480 | 5.61 | 8,660 | 9,330 | 8,580 | 850,317 | 7,705,033,825 |
대한해운 (005880) | 1,706 | -10 | -.58 | 1,725 | 1,738 | 1,702 | 1,217,347 | 2,084,584,728 |
삼성전자 (005930) | 57,600 | 2900 | 5.3 | 55,500 | 57,800 | 55,400 | 35,559,021 | 2,036,156,585,500 |
삼성전자우 (005935) | 47,450 | 1950 | 4.29 | 45,900 | 47,700 | 45,850 | 2,269,492 | 107,324,927,441 |
NH투자증권 (005940) | 15,040 | 550 | 3.8 | 14,600 | 15,040 | 14,590 | 717,687 | 10,687,525,705 |
NH투자증권우 (005945) | 13,090 | 90 | .69 | 13,050 | 13,090 | 13,030 | 109,813 | 1,435,645,755 |
이수화학 (005950) | 6,240 | -100 | -1.58 | 6,340 | 6,430 | 6,230 | 60,004 | 378,592,500 |
동부건설 (005960) | 3,595 | 5 | .14 | 3,590 | 3,620 | 3,590 | 15,564 | 56,009,304 |
동부건설우 (005965) | 18,590 | -60 | -.32 | 18,610 | 18,640 | 18,590 | 220 | 4,092,710 |
동원산업 (006040) | 36,500 | 300 | .83 | 36,350 | 36,500 | 35,550 | 25,644 | 927,920,550 |
화승인더 (006060) | 5,160 | 0 | 0 | 5,130 | 5,210 | 5,130 | 95,424 | 493,049,375 |
사조오양 (006090) | 8,470 | -10 | -.12 | 8,520 | 8,570 | 8,470 | 3,375 | 28,667,710 |
삼아알미늄 (006110) | 29,000 | -550 | -1.86 | 29,650 | 30,100 | 28,850 | 53,899 | 1,575,059,400 |
SK디스커버리 (006120) | 40,200 | 300 | .75 | 39,900 | 40,300 | 39,400 | 27,494 | 1,099,017,800 |
SK디스커버리우 (006125) | 33,800 | 300 | .9 | 33,550 | 34,050 | 33,250 | 13,093 | 440,888,500 |
한국전자홀딩스 (006200) | 697 | -9 | -1.27 | 706 | 708 | 690 | 19,235 | 13,420,969 |
제주은행 (006220) | 7,810 | 50 | .64 | 7,770 | 7,850 | 7,770 | 33,196 | 259,109,635 |
LS (006260) | 121,700 | -8400 | -6.46 | 130,600 | 131,300 | 121,200 | 725,086 | 91,099,513,750 |
녹십자 (006280) | 130,900 | 2400 | 1.87 | 130,500 | 130,900 | 128,500 | 24,393 | 3,167,781,850 |
대원전선 (006340) | 3,025 | -70 | -2.26 | 3,100 | 3,110 | 3,000 | 861,878 | 2,617,391,348 |
대원전선우 (006345) | 4,030 | -75 | -1.83 | 4,105 | 4,105 | 4,000 | 14,737 | 59,538,330 |
GS건설 (006360) | 17,950 | 170 | .96 | 17,990 | 18,140 | 17,770 | 113,614 | 2,036,599,295 |
대구백화점 (006370) | 8,080 | 230 | 2.93 | 7,860 | 8,210 | 7,650 | 113,666 | 901,447,335 |
카프로 (006380) | 3,660 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한일현대시멘트 (006390) | 14,760 | -170 | -1.14 | 15,060 | 15,060 | 14,680 | 9,433 | 139,694,325 |
삼성SDI (006400) | 190,400 | -1000 | -.52 | 191,200 | 192,600 | 186,800 | 956,353 | 181,240,343,650 |
삼성SDI우 (006405) | 124,700 | -2400 | -1.89 | 126,700 | 126,700 | 123,800 | 8,667 | 1,083,056,100 |
인스코비 (006490) | 1,332 | -69 | -4.93 | 1,331 | 1,396 | 1,271 | 1,730,298 | 2,281,123,324 |
대림통상 (006570) | 2,445 | -30 | -1.21 | 2,480 | 2,500 | 2,425 | 5,192 | 12,673,210 |
대한유화 (006650) | 98,000 | -900 | -.91 | 99,900 | 102,000 | 96,500 | 24,753 | 2,426,845,650 |
삼성공조 (006660) | 19,070 | 1120 | 6.24 | 18,200 | 20,100 | 18,040 | 4,592,456 | 88,892,635,095 |
영풍제지 (006740) | 999 | 0 | 0 | 1,002 | 1,002 | 989 | 87,883 | 87,493,129 |
미래에셋증권 (006800) | 9,920 | 370 | 3.87 | 9,560 | 9,920 | 9,560 | 2,323,172 | 22,935,448,260 |
미래에셋증권우 (006805) | 4,790 | 100 | 2.13 | 4,680 | 4,835 | 4,670 | 98,770 | 472,187,438 |
미래에셋증권2우B (00680K) | 4,275 | 25 | .59 | 4,250 | 4,290 | 4,245 | 326,687 | 1,397,039,205 |
AK홀딩스 (006840) | 10,720 | -80 | -.74 | 10,800 | 10,800 | 10,470 | 13,982 | 149,162,820 |
신송홀딩스 (006880) | 7,180 | -10 | -.14 | 7,150 | 7,250 | 7,090 | 144,233 | 1,036,927,725 |
태경케미컬 (006890) | 11,800 | 40 | .34 | 11,760 | 11,800 | 11,670 | 17,623 | 206,978,420 |
우성 (006980) | 14,610 | 30 | .21 | 14,700 | 14,740 | 14,590 | 1,677 | 24,558,430 |
GS리테일 (007070) | 14,700 | -40 | -.27 | 14,800 | 14,850 | 14,670 | 126,691 | 1,863,932,440 |
일신석재 (007110) | 2,010 | -30 | -1.47 | 2,025 | 2,030 | 1,998 | 791,200 | 1,590,373,818 |
미래아이앤지 (007120) | 794 | 12 | 1.53 | 780 | 796 | 776 | 65,999 | 51,758,687 |
사조산업 (007160) | 33,700 | -100 | -.3 | 34,050 | 34,050 | 33,600 | 6,716 | 226,640,800 |
벽산 (007210) | 2,205 | 10 | .46 | 2,175 | 2,205 | 2,145 | 186,766 | 406,526,792 |
한국특강 (007280) | 1,740 | -23 | -1.3 | 1,815 | 1,815 | 1,740 | 64,052 | 111,819,315 |
오뚜기 (007310) | 399,500 | 5000 | 1.27 | 395,000 | 399,500 | 393,000 | 2,351 | 932,556,000 |
DN오토모티브 (007340) | 22,200 | 1600 | 7.77 | 20,850 | 22,450 | 20,650 | 233,449 | 5,125,945,375 |
에이프로젠 (007460) | 752 | 3 | .4 | 757 | 760 | 736 | 1,361,167 | 1,017,347,563 |
샘표 (007540) | 41,850 | -350 | -.83 | 42,200 | 42,200 | 41,600 | 2,055 | 85,994,400 |
일양약품 (007570) | 10,790 | -10 | -.09 | 10,880 | 10,880 | 10,760 | 38,407 | 414,836,900 |
일양약품우 (007575) | 11,820 | 320 | 2.78 | 11,500 | 11,850 | 11,400 | 284 | 3,310,670 |
동방아그로 (007590) | 6,030 | 0 | 0 | 6,040 | 6,050 | 6,000 | 3,090 | 18,628,100 |
선도전기 (007610) | 3,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이수페타시스 (007660) | 41,050 | 750 | 1.86 | 41,200 | 42,750 | 41,000 | 1,609,344 | 67,100,631,550 |
국도화학 (007690) | 30,500 | 100 | .33 | 30,400 | 30,900 | 30,300 | 7,028 | 214,961,000 |
F&F홀딩스 (007700) | 12,570 | 20 | .16 | 12,550 | 12,880 | 12,390 | 5,453 | 68,221,260 |
코리아써키트 (007810) | 12,140 | 210 | 1.76 | 12,340 | 12,400 | 11,960 | 144,170 | 1,760,263,340 |
코리아써우 (007815) | 5,850 | 100 | 1.74 | 5,850 | 5,850 | 5,630 | 3,925 | 22,623,500 |
코리아써키트2우B (00781K) | 5,120 | -80 | -1.54 | 5,180 | 5,180 | 5,120 | 1,084 | 5,556,010 |
서연 (007860) | 7,740 | 0 | 0 | 7,880 | 7,940 | 7,680 | 377,441 | 2,950,606,580 |
TP (007980) | 1,359 | 14 | 1.04 | 1,350 | 1,370 | 1,346 | 73,769 | 100,221,578 |
사조동아원 (008040) | 1,037 | 2 | .19 | 1,037 | 1,050 | 1,029 | 501,677 | 519,911,980 |
대덕 (008060) | 7,150 | 20 | .28 | 7,140 | 7,180 | 7,120 | 86,697 | 619,850,865 |
대덕1우 (00806K) | 7,320 | 40 | .55 | 7,440 | 7,440 | 7,210 | 554 | 4,037,860 |
대동전자 (008110) | 15,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이건산업 (008250) | 5,100 | 10 | .2 | 5,140 | 5,160 | 5,080 | 21,669 | 110,620,895 |
NI스틸 (008260) | 3,480 | -15 | -.43 | 3,525 | 3,550 | 3,455 | 72,720 | 253,904,725 |
남선알미늄 (008350) | 1,381 | 11 | .8 | 1,370 | 1,385 | 1,363 | 239,967 | 329,895,905 |
남선알미우 (008355) | 14,550 | 150 | 1.04 | 14,420 | 14,550 | 14,360 | 960 | 13,885,760 |
문배철강 (008420) | 2,605 | 5 | .19 | 2,600 | 2,670 | 2,575 | 203,860 | 530,761,384 |
서흥 (008490) | 15,730 | 500 | 3.28 | 15,230 | 15,880 | 15,160 | 28,796 | 449,012,605 |
일정실업 (008500) | 10,900 | 20 | .18 | 10,880 | 11,290 | 10,880 | 1,369 | 14,935,610 |
윌비스 (008600) | 709 | 28 | 4.11 | 681 | 709 | 663 | 513,893 | 356,155,039 |
아남전자 (008700) | 1,592 | 14 | .89 | 1,579 | 1,620 | 1,573 | 372,371 | 590,862,652 |
율촌화학 (008730) | 28,150 | 2200 | 8.48 | 25,950 | 29,150 | 25,800 | 231,233 | 6,450,550,300 |
호텔신라 (008770) | 39,300 | 150 | .38 | 39,150 | 39,450 | 39,050 | 48,621 | 1,905,587,725 |
호텔신라우 (008775) | 31,900 | -100 | -.31 | 32,000 | 32,050 | 31,700 | 726 | 23,127,200 |
금비 (008870) | 56,400 | -300 | -.53 | 57,000 | 57,000 | 56,300 | 773 | 43,726,000 |
한미사이언스 (008930) | 28,600 | 650 | 2.33 | 28,100 | 28,600 | 27,800 | 78,003 | 2,203,580,200 |
동양철관 (008970) | 861 | -21 | -2.38 | 886 | 911 | 861 | 10,986,563 | 9,704,371,681 |
KCTC (009070) | 3,795 | 15 | .4 | 3,800 | 3,820 | 3,780 | 33,145 | 125,754,826 |
경인전자 (009140) | 18,670 | 220 | 1.19 | 18,510 | 18,730 | 18,370 | 1,670 | 31,032,060 |
삼성전기 (009150) | 139,800 | 2400 | 1.75 | 138,100 | 142,400 | 138,100 | 323,118 | 45,403,515,312 |
삼성전기우 (009155) | 61,200 | 300 | .49 | 61,200 | 62,500 | 60,600 | 13,418 | 826,825,750 |
SIMPAC (009160) | 3,995 | 75 | 1.91 | 3,950 | 4,005 | 3,915 | 145,965 | 580,521,155 |
한솔로지스틱스 (009180) | 2,330 | -20 | -.85 | 2,350 | 2,360 | 2,320 | 75,436 | 175,918,882 |
대양금속 (009190) | 1,356 | -22 | -1.6 | 1,372 | 1,377 | 1,350 | 66,959 | 91,227,163 |
무림페이퍼 (009200) | 2,090 | 30 | 1.46 | 2,060 | 2,100 | 2,060 | 89,189 | 185,978,218 |
한샘 (009240) | 43,600 | 100 | .23 | 43,500 | 43,850 | 43,000 | 30,589 | 1,328,441,425 |
신원 (009270) | 1,358 | 5 | .37 | 1,350 | 1,363 | 1,347 | 487,384 | 659,949,378 |
광동제약 (009290) | 5,560 | 30 | .54 | 5,540 | 5,600 | 5,510 | 34,627 | 192,017,350 |
참엔지니어링 (009310) | 317 | -15 | -4.52 | 331 | 348 | 308 | 2,614,487 | 839,483,836 |
아진전자부품 (009320) | 1,056 | 7 | .67 | 1,049 | 1,056 | 1,030 | 62,293 | 64,825,251 |
태영건설 (009410) | 2,365 | -55 | -2.27 | 2,420 | 2,440 | 2,300 | 222,471 | 525,111,882 |
태영건설우 (009415) | 5,160 | -90 | -1.71 | 5,200 | 5,220 | 5,090 | 11,203 | 57,650,470 |
한올바이오파마 (009420) | 35,750 | 950 | 2.73 | 35,000 | 35,800 | 34,750 | 214,396 | 7,569,614,525 |
KC그린홀딩스 (009440) | 743 | -9 | -1.2 | 751 | 751 | 736 | 20,398 | 15,182,219 |
경동나비엔 (009450) | 80,000 | -100 | -.12 | 79,400 | 81,600 | 75,800 | 148,729 | 11,681,734,700 |
한창제지 (009460) | 701 | 1 | .14 | 705 | 705 | 697 | 32,946 | 23,063,379 |
삼화전기 (009470) | 38,250 | 50 | .13 | 38,850 | 39,100 | 37,800 | 102,582 | 3,947,713,425 |
HD한국조선해양 (009540) | 216,500 | 2500 | 1.17 | 214,500 | 218,000 | 213,000 | 232,866 | 50,297,747,250 |
무림P&P (009580) | 2,945 | 40 | 1.38 | 2,960 | 2,985 | 2,915 | 448,438 | 1,323,526,346 |
모토닉 (009680) | 9,380 | 10 | .11 | 9,370 | 9,550 | 9,340 | 61,278 | 577,169,200 |
삼정펄프 (009770) | 26,300 | -250 | -.94 | 26,650 | 26,650 | 26,250 | 1,654 | 43,619,900 |
플레이그램 (009810) | 304 | 0 | 0 | 305 | 309 | 301 | 190,217 | 57,777,673 |
한화솔루션 (009830) | 20,200 | 50 | .25 | 20,300 | 20,600 | 20,150 | 985,279 | 19,990,401,975 |
한화솔루션우 (009835) | 18,130 | -50 | -.28 | 18,680 | 18,680 | 18,060 | 3,903 | 70,943,990 |
명신산업 (009900) | 8,950 | 10 | .11 | 8,950 | 9,010 | 8,870 | 137,939 | 1,231,031,770 |
영원무역홀딩스 (009970) | 99,900 | 6300 | 6.73 | 93,000 | 99,900 | 93,000 | 28,318 | 2,755,573,000 |
한국내화 (010040) | 2,180 | 20 | .93 | 2,170 | 2,190 | 2,130 | 10,614 | 22,835,345 |
OCI홀딩스 (010060) | 79,300 | 0 | 0 | 79,300 | 80,100 | 78,000 | 44,063 | 3,461,784,750 |
한국무브넥스 (010100) | 4,710 | 30 | .64 | 4,700 | 4,840 | 4,590 | 800,793 | 3,757,711,946 |
LS ELECTRIC (010120) | 207,000 | 500 | .24 | 209,000 | 213,500 | 205,500 | 381,021 | 79,704,269,000 |
고려아연 (010130) | 893,000 | -20000 | -2.19 | 924,000 | 948,000 | 878,000 | 42,153 | 37,938,360,500 |
삼성중공업 (010140) | 14,790 | 470 | 3.28 | 14,430 | 15,140 | 14,260 | 20,321,168 | 299,833,265,205 |
우진아이엔에스 (010400) | 2,910 | -20 | -.68 | 2,930 | 2,945 | 2,900 | 4,031 | 11,786,410 |
한솔PNS (010420) | 1,169 | -1 | -.09 | 1,170 | 1,179 | 1,162 | 15,214 | 17,757,738 |
에스엠벡셀 (010580) | 1,213 | 24 | 2.02 | 1,230 | 1,230 | 1,180 | 44,283 | 52,777,586 |
웰바이오텍 (010600) | 545 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HD현대미포 (010620) | 108,000 | 4300 | 4.15 | 104,500 | 109,200 | 103,100 | 399,117 | 42,858,752,700 |
진양폴리 (010640) | 6,410 | 200 | 3.22 | 6,210 | 6,430 | 6,180 | 88,384 | 559,604,935 |
화천기계 (010660) | 3,165 | 55 | 1.77 | 3,110 | 3,190 | 3,090 | 69,242 | 217,007,221 |
화신 (010690) | 7,400 | -50 | -.67 | 7,460 | 7,500 | 7,370 | 96,317 | 714,828,740 |
평화홀딩스 (010770) | 7,090 | 30 | .42 | 7,000 | 7,610 | 6,970 | 945,033 | 6,849,744,790 |
아이에스동서 (010780) | 16,650 | 50 | .3 | 16,740 | 17,200 | 16,630 | 34,544 | 578,833,035 |
퍼스텍 (010820) | 3,880 | 160 | 4.3 | 3,745 | 3,940 | 3,685 | 2,037,312 | 7,869,020,808 |
S-Oil (010950) | 58,500 | -500 | -.85 | 59,100 | 59,400 | 58,200 | 148,438 | 8,678,586,300 |
S-Oil우 (010955) | 38,000 | -150 | -.39 | 38,450 | 38,550 | 37,950 | 4,654 | 177,463,175 |
삼호개발 (010960) | 3,065 | 0 | 0 | 3,070 | 3,075 | 3,040 | 10,786 | 32,979,185 |
진원생명과학 (011000) | 2,060 | -20 | -.96 | 2,140 | 2,150 | 2,055 | 200,232 | 416,425,141 |
LG이노텍 (011070) | 158,900 | 900 | .57 | 158,000 | 161,200 | 158,000 | 166,247 | 26,482,277,700 |
에넥스 (011090) | 510 | -3 | -.58 | 513 | 517 | 509 | 148,431 | 75,918,222 |
CJ씨푸드 (011150) | 3,120 | 10 | .32 | 3,120 | 3,155 | 3,090 | 149,828 | 466,708,901 |
CJ씨푸드1우 (011155) | 15,850 | 20 | .13 | 15,830 | 15,980 | 15,830 | 267 | 4,234,160 |
롯데케미칼 (011170) | 69,800 | -4300 | -5.8 | 74,500 | 75,400 | 69,400 | 370,090 | 26,294,759,950 |
HMM (011200) | 20,850 | 150 | .72 | 20,650 | 20,900 | 20,550 | 1,346,575 | 27,920,721,400 |
현대위아 (011210) | 45,250 | 700 | 1.57 | 44,550 | 45,250 | 44,000 | 47,315 | 2,111,318,450 |
삼화전자 (011230) | 3,480 | 0 | 0 | 3,480 | 3,645 | 3,435 | 31,265 | 108,691,772 |
태림포장 (011280) | 2,135 | 25 | 1.18 | 2,115 | 2,135 | 2,085 | 114,272 | 242,381,955 |
성안머티리얼스 (011300) | 508 | 0 | 0 | 523 | 523 | 495 | 458,154 | 231,408,089 |
유니켐 (011330) | 1,296 | -4 | -.31 | 1,324 | 1,325 | 1,294 | 92,715 | 120,434,999 |
부산산업 (011390) | 73,400 | -1000 | -1.34 | 73,400 | 74,700 | 72,500 | 3,290 | 242,587,000 |
갤럭시아에스엠 (011420) | 2,020 | 0 | 0 | 2,020 | 2,025 | 2,005 | 128,313 | 258,278,142 |
한농화성 (011500) | 17,770 | -40 | -.22 | 17,940 | 18,260 | 17,750 | 328,900 | 5,920,350,150 |
와이투솔루션 (011690) | 2,265 | 0 | 0 | 2,250 | 2,320 | 2,250 | 94,830 | 215,511,774 |
한신기계 (011700) | 3,070 | -25 | -.81 | 3,120 | 3,140 | 3,040 | 90,934 | 278,367,585 |
현대코퍼레이션 (011760) | 23,900 | -250 | -1.04 | 24,150 | 24,300 | 23,750 | 47,017 | 1,126,804,300 |
금호석유 (011780) | 112,800 | -700 | -.62 | 114,300 | 118,300 | 111,600 | 219,535 | 24,962,450,100 |
금호석유우 (011785) | 52,100 | 100 | .19 | 52,000 | 53,600 | 52,000 | 7,125 | 377,693,800 |
SKC (011790) | 133,900 | -2600 | -1.9 | 138,100 | 139,000 | 132,700 | 387,532 | 52,292,108,300 |
STX (011810) | 3,980 | -40 | -1 | 4,020 | 4,130 | 3,910 | 93,620 | 374,008,045 |
신성이엔지 (011930) | 1,239 | 9 | .73 | 1,237 | 1,240 | 1,226 | 394,447 | 486,448,723 |
DB (012030) | 1,341 | 75 | 5.92 | 1,276 | 1,383 | 1,276 | 1,394,392 | 1,881,100,052 |
영흥 (012160) | 398 | -2 | -.5 | 408 | 408 | 394 | 52,178 | 20,814,318 |
아센디오 (012170) | 2,730 | -150 | -5.21 | 2,850 | 3,280 | 2,700 | 1,098,637 | 3,270,178,276 |
계양전기 (012200) | 1,490 | 3 | .2 | 1,492 | 1,511 | 1,477 | 20,522 | 30,552,805 |
계양전기우 (012205) | 3,350 | -45 | -1.33 | 3,335 | 3,410 | 3,335 | 1,029 | 3,469,275 |
영화금속 (012280) | 830 | 0 | 0 | 830 | 839 | 823 | 37,945 | 31,457,449 |
경동인베스트 (012320) | 62,600 | 700 | 1.13 | 62,200 | 63,800 | 61,200 | 15,252 | 949,896,650 |
현대모비스 (012330) | 259,500 | 4000 | 1.57 | 255,000 | 259,500 | 254,000 | 159,986 | 41,256,341,259 |
한화에어로스페이스 (012450) | 753,000 | 48000 | 6.81 | 714,000 | 757,000 | 709,000 | 666,106 | 497,244,133,000 |
더존비즈온 (012510) | 58,200 | -8100 | -12.22 | 66,100 | 66,700 | 56,900 | 1,500,704 | 90,331,328,600 |
청호ICT (012600) | 2,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
경인양행 (012610) | 2,885 | 0 | 0 | 2,910 | 2,910 | 2,820 | 64,325 | 184,002,596 |
HDC (012630) | 14,350 | -190 | -1.31 | 14,500 | 14,630 | 14,270 | 110,330 | 1,590,692,635 |
모나리자 (012690) | 2,890 | 45 | 1.58 | 2,880 | 3,065 | 2,875 | 676,788 | 2,001,129,163 |
에스원 (012750) | 62,100 | 500 | .81 | 62,100 | 62,600 | 61,000 | 29,858 | 1,836,967,150 |
대창 (012800) | 1,387 | -20 | -1.42 | 1,416 | 1,416 | 1,385 | 692,752 | 967,063,909 |
세우글로벌 (013000) | 1,245 | 10 | .81 | 1,247 | 1,250 | 1,230 | 13,043 | 16,135,304 |
일성건설 (013360) | 3,840 | 30 | .79 | 3,790 | 3,940 | 3,640 | 2,083,541 | 7,952,860,047 |
화승코퍼레이션 (013520) | 1,683 | 17 | 1.02 | 1,667 | 1,684 | 1,667 | 59,787 | 100,217,444 |
디와이 (013570) | 4,025 | 110 | 2.81 | 3,920 | 4,050 | 3,910 | 83,847 | 335,692,237 |
계룡건설 (013580) | 13,220 | -190 | -1.42 | 13,450 | 13,550 | 13,220 | 24,739 | 329,898,040 |
까뮤이앤씨 (013700) | 1,241 | -6 | -.48 | 1,232 | 1,259 | 1,227 | 77,917 | 96,748,035 |
지엠비코리아 (013870) | 3,810 | 30 | .79 | 3,785 | 3,870 | 3,780 | 15,469 | 58,850,078 |
지누스 (013890) | 19,200 | 1210 | 6.73 | 18,000 | 19,330 | 18,000 | 146,003 | 2,777,175,090 |
한익스프레스 (014130) | 3,355 | -80 | -2.33 | 3,450 | 3,450 | 3,350 | 9,911 | 33,515,195 |
대영포장 (014160) | 1,456 | 40 | 2.82 | 1,416 | 1,469 | 1,405 | 1,192,475 | 1,720,767,385 |
금강공업 (014280) | 4,040 | 5 | .12 | 4,035 | 4,070 | 3,995 | 49,122 | 197,292,189 |
금강공업우 (014285) | 6,400 | -40 | -.62 | 6,470 | 6,470 | 6,260 | 14 | 88,970 |
영보화학 (014440) | 4,730 | 135 | 2.94 | 4,580 | 4,775 | 4,580 | 78,070 | 368,564,920 |
극동유화 (014530) | 3,330 | -5 | -.15 | 3,340 | 3,350 | 3,325 | 29,542 | 98,465,137 |
태경비케이 (014580) | 4,535 | 20 | .44 | 4,525 | 4,700 | 4,525 | 147,550 | 673,171,365 |
한솔케미칼 (014680) | 143,700 | 6200 | 4.51 | 140,300 | 143,900 | 138,000 | 87,831 | 12,449,568,250 |
사조씨푸드 (014710) | 5,180 | 60 | 1.17 | 5,120 | 5,200 | 5,090 | 42,979 | 220,539,230 |
HL D&I (014790) | 2,225 | -30 | -1.33 | 2,250 | 2,305 | 2,210 | 99,146 | 222,625,365 |
동원시스템즈 (014820) | 36,000 | 650 | 1.84 | 35,950 | 36,000 | 35,300 | 15,936 | 568,097,300 |
동원시스템즈우 (014825) | 17,780 | 60 | .34 | 17,720 | 17,780 | 17,720 | 165 | 2,930,100 |
유니드 (014830) | 77,700 | -800 | -1.02 | 78,600 | 80,000 | 77,700 | 40,550 | 3,181,215,050 |
성문전자 (014910) | 1,132 | 20 | 1.8 | 1,124 | 1,140 | 1,116 | 30,574 | 34,647,222 |
성문전자우 (014915) | 4,605 | -240 | -4.95 | 4,820 | 4,820 | 4,605 | 304 | 1,411,120 |
인디에프 (014990) | 747 | -12 | -1.58 | 760 | 786 | 746 | 115,884 | 87,374,675 |
이스타코 (015020) | 1,785 | -42 | -2.3 | 1,800 | 1,849 | 1,764 | 1,966,431 | 3,556,339,599 |
대창단조 (015230) | 5,360 | 0 | 0 | 5,330 | 5,360 | 5,200 | 74,939 | 396,034,145 |
에이엔피 (015260) | 490 | -5 | -1.01 | 500 | 500 | 490 | 27,305 | 13,413,106 |
예스코홀딩스 (015360) | 47,650 | -450 | -.94 | 48,600 | 48,600 | 45,050 | 14,167 | 673,242,750 |
KIB플러그에너지 (015590) | 515 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국전력 (015760) | 22,150 | -100 | -.45 | 22,300 | 22,400 | 21,800 | 1,344,995 | 29,688,609,625 |
일진홀딩스 (015860) | 3,655 | 5 | .14 | 3,615 | 3,680 | 3,615 | 32,249 | 117,872,742 |
태경산업 (015890) | 4,770 | 0 | 0 | 4,755 | 4,810 | 4,755 | 18,073 | 86,328,435 |
대현 (016090) | 2,110 | -65 | -2.99 | 2,155 | 2,175 | 2,080 | 172,896 | 365,612,242 |
삼성증권 (016360) | 46,050 | 1000 | 2.22 | 45,350 | 46,050 | 45,300 | 166,255 | 7,607,751,675 |
KG스틸 (016380) | 6,670 | -70 | -1.04 | 6,740 | 6,820 | 6,670 | 181,198 | 1,218,876,150 |
한세예스24홀딩스 (016450) | 4,115 | 35 | .86 | 4,030 | 4,135 | 4,030 | 29,390 | 120,736,305 |
환인제약 (016580) | 11,510 | -10 | -.09 | 11,540 | 11,670 | 11,510 | 9,503 | 109,729,420 |
신대양제지 (016590) | 6,580 | 10 | .15 | 6,570 | 6,770 | 6,500 | 41,671 | 276,960,550 |
DB금융투자 (016610) | 5,880 | -20 | -.34 | 5,900 | 5,930 | 5,870 | 46,786 | 275,760,125 |
대성홀딩스 (016710) | 7,030 | 30 | .43 | 7,050 | 7,060 | 7,000 | 2,911 | 20,445,300 |
두올 (016740) | 3,200 | 115 | 3.73 | 3,145 | 3,210 | 3,145 | 167,391 | 533,759,080 |
퍼시스 (016800) | 42,300 | 0 | 0 | 42,200 | 42,300 | 41,800 | 542 | 22,747,900 |
웅진 (016880) | 856 | -3 | -.35 | 860 | 872 | 856 | 42,917 | 36,960,882 |
광명전기 (017040) | 1,453 | 16 | 1.11 | 1,445 | 1,465 | 1,439 | 214,583 | 311,224,373 |
명문제약 (017180) | 1,625 | -8 | -.49 | 1,629 | 1,644 | 1,619 | 41,617 | 67,559,129 |
우신시스템 (017370) | 6,160 | 10 | .16 | 6,170 | 6,270 | 6,130 | 20,398 | 126,230,125 |
서울가스 (017390) | 49,150 | -50 | -.1 | 49,200 | 49,450 | 49,000 | 1,486 | 72,995,600 |
수산중공업 (017550) | 1,985 | 25 | 1.28 | 1,961 | 1,985 | 1,946 | 71,383 | 140,406,436 |
SK텔레콤 (017670) | 55,800 | 500 | .9 | 55,600 | 55,800 | 55,400 | 550,101 | 30,606,186,850 |
현대엘리베이 (017800) | 56,100 | 600 | 1.08 | 56,100 | 56,300 | 55,000 | 80,806 | 4,508,559,700 |
풀무원 (017810) | 17,260 | 100 | .58 | 17,170 | 17,470 | 17,050 | 135,219 | 2,334,932,080 |
DS단석 (017860) | 25,900 | -100 | -.38 | 26,200 | 26,400 | 25,850 | 152,466 | 3,967,439,800 |
광전자 (017900) | 1,783 | -9 | -.5 | 1,793 | 1,795 | 1,782 | 24,072 | 43,046,368 |
E1 (017940) | 60,900 | -200 | -.33 | 61,100 | 62,000 | 60,600 | 14,653 | 897,737,200 |
한국카본 (017960) | 15,530 | -100 | -.64 | 15,560 | 15,620 | 15,050 | 588,288 | 9,026,260,620 |
애경산업 (018250) | 14,400 | 150 | 1.05 | 14,250 | 14,490 | 14,200 | 45,613 | 654,158,240 |
삼성에스디에스 (018260) | 122,800 | 2600 | 2.16 | 121,000 | 123,000 | 120,400 | 120,017 | 14,684,953,950 |
조일알미늄 (018470) | 1,623 | -29 | -1.76 | 1,699 | 1,700 | 1,594 | 490,503 | 801,989,095 |
동원금속 (018500) | 1,822 | -58 | -3.09 | 1,925 | 1,929 | 1,816 | 1,324,843 | 2,453,651,528 |
SK가스 (018670) | 262,000 | 2500 | .96 | 259,000 | 262,500 | 256,500 | 9,132 | 2,371,653,000 |
한온시스템 (018880) | 4,025 | 30 | .75 | 4,015 | 4,030 | 3,990 | 776,470 | 3,111,609,321 |
신풍제약 (019170) | 8,110 | -10 | -.12 | 8,150 | 8,220 | 8,000 | 113,627 | 919,253,350 |
신풍제약우 (019175) | 12,430 | 0 | 0 | 12,780 | 12,780 | 12,410 | 803 | 9,993,670 |
티에이치엔 (019180) | 3,065 | -5 | -.16 | 3,070 | 3,080 | 3,040 | 50,083 | 152,913,159 |
세아특수강 (019440) | 13,380 | 80 | .6 | 13,290 | 13,480 | 13,290 | 4,803 | 64,356,610 |
엑시큐어하이트론 (019490) | 708 | -12 | -1.67 | 720 | 734 | 700 | 811,013 | 578,176,919 |
대교 (019680) | 2,185 | 20 | .92 | 2,180 | 2,195 | 2,155 | 9,193 | 19,984,250 |
대교우B (019685) | 1,277 | -5 | -.39 | 1,282 | 1,282 | 1,241 | 9,155 | 11,584,403 |
한섬 (020000) | 15,840 | 20 | .13 | 15,820 | 15,980 | 15,750 | 24,649 | 391,123,085 |
키다리스튜디오 (020120) | 3,455 | -65 | -1.85 | 3,555 | 3,560 | 3,405 | 91,271 | 316,849,376 |
롯데에너지머티리얼즈 (020150) | 26,100 | 0 | 0 | 26,200 | 26,450 | 25,800 | 67,131 | 1,746,563,225 |
아시아나항공 (020560) | 10,480 | -100 | -.95 | 10,590 | 10,680 | 10,460 | 106,565 | 1,120,560,250 |
일진디스플 (020760) | 830 | -12 | -1.43 | 842 | 854 | 830 | 53,674 | 44,820,638 |
서원 (021050) | 1,259 | -15 | -1.18 | 1,270 | 1,285 | 1,247 | 134,449 | 169,906,063 |
코웨이 (021240) | 86,600 | 3100 | 3.71 | 85,200 | 86,600 | 84,500 | 190,136 | 16,281,283,000 |
세원정공 (021820) | 7,880 | 40 | .51 | 7,860 | 7,930 | 7,750 | 7,498 | 58,571,950 |
포스코DX (022100) | 27,000 | -600 | -2.17 | 27,900 | 28,350 | 26,750 | 2,901,949 | 79,744,564,250 |
삼원강재 (023000) | 2,335 | 5 | .21 | 2,335 | 2,335 | 2,320 | 2,720 | 6,326,660 |
MH에탄올 (023150) | 5,030 | -20 | -.4 | 5,110 | 5,120 | 4,995 | 5,104 | 25,588,045 |
한국종합기술 (023350) | 5,510 | 40 | .73 | 5,470 | 5,570 | 5,420 | 63,523 | 348,975,690 |
동남합성 (023450) | 34,000 | -300 | -.87 | 34,150 | 34,250 | 33,650 | 2,035 | 68,997,050 |
롯데쇼핑 (023530) | 66,300 | -400 | -.6 | 67,100 | 67,700 | 66,000 | 33,302 | 2,213,150,850 |
다우기술 (023590) | 21,600 | 50 | .23 | 21,800 | 21,950 | 21,450 | 47,435 | 1,024,780,500 |
인지컨트롤스 (023800) | 5,930 | 70 | 1.19 | 5,860 | 6,010 | 5,830 | 43,969 | 261,080,615 |
인팩 (023810) | 5,720 | 30 | .53 | 5,720 | 5,750 | 5,640 | 8,808 | 50,240,020 |
에쓰씨엔지니어링 (023960) | 1,276 | -4 | -.31 | 1,280 | 1,290 | 1,262 | 80,922 | 102,890,679 |
WISCOM (024070) | 1,891 | 28 | 1.5 | 1,850 | 1,919 | 1,850 | 7,818 | 14,800,398 |
디씨엠 (024090) | 11,380 | 20 | .18 | 11,490 | 11,490 | 11,340 | 2,012 | 22,874,880 |
기업은행 (024110) | 15,800 | 100 | .64 | 15,730 | 15,840 | 15,720 | 1,047,633 | 16,530,379,710 |
콜마홀딩스 (024720) | 9,280 | 2140 | 29.97 | 7,170 | 9,280 | 7,080 | 6,169,103 | 55,866,531,000 |
대원화성 (024890) | 960 | -2 | -.21 | 952 | 969 | 952 | 23,541 | 22,587,964 |
덕양산업 (024900) | 2,850 | 30 | 1.06 | 2,820 | 2,880 | 2,810 | 84,790 | 241,349,485 |
KPX케미칼 (025000) | 43,950 | 0 | 0 | 44,100 | 44,150 | 43,700 | 3,640 | 159,614,875 |
SJM홀딩스 (025530) | 3,110 | 20 | .65 | 3,100 | 3,115 | 3,095 | 2,672 | 8,296,935 |
한국단자 (025540) | 72,600 | 2100 | 2.98 | 71,800 | 73,800 | 71,100 | 82,748 | 6,021,659,750 |
미래산업 (025560) | 795 | -3 | -.38 | 800 | 803 | 793 | 308,048 | 245,431,492 |
제이준코스메틱 (025620) | 3,650 | -10 | -.27 | 3,660 | 3,765 | 3,650 | 7,061 | 25,927,645 |
한솔홈데코 (025750) | 880 | 10 | 1.15 | 876 | 891 | 864 | 465,193 | 407,462,619 |
이구산업 (025820) | 4,790 | -160 | -3.23 | 4,845 | 4,890 | 4,750 | 812,771 | 3,914,332,618 |
남해화학 (025860) | 6,420 | 40 | .63 | 6,390 | 6,500 | 6,390 | 48,440 | 312,101,625 |
한국주강 (025890) | 1,735 | -8 | -.46 | 1,735 | 1,750 | 1,735 | 9,095 | 15,815,099 |
스틱인베스트먼트 (026890) | 7,100 | -20 | -.28 | 7,120 | 7,210 | 7,100 | 27,481 | 196,119,370 |
부국철강 (026940) | 2,495 | -5 | -.2 | 2,505 | 2,560 | 2,465 | 36,332 | 90,856,680 |
동서 (026960) | 25,950 | 200 | .78 | 25,750 | 26,100 | 25,450 | 60,560 | 1,557,859,500 |
BGF (027410) | 3,400 | 0 | 0 | 3,385 | 3,415 | 3,385 | 54,483 | 185,174,814 |
마니커 (027740) | 882 | 4 | .46 | 882 | 893 | 881 | 251,350 | 222,671,097 |
한국제지 (027970) | 800 | 1 | .13 | 796 | 838 | 788 | 106,517 | 86,058,647 |
삼성E&A (028050) | 19,420 | 680 | 3.63 | 18,800 | 19,420 | 18,800 | 1,658,310 | 31,945,450,945 |
동아지질 (028100) | 13,450 | 0 | 0 | 13,400 | 13,560 | 13,400 | 9,741 | 131,187,375 |
삼성물산 (028260) | 123,500 | 3900 | 3.26 | 120,500 | 124,500 | 120,500 | 373,791 | 46,025,928,750 |
삼성물산우B (02826K) | 89,400 | 900 | 1.02 | 88,600 | 91,000 | 88,600 | 4,954 | 444,867,750 |
팬오션 (028670) | 3,615 | 5 | .14 | 3,635 | 3,660 | 3,605 | 950,540 | 3,446,788,547 |
케이씨 (029460) | 19,290 | 390 | 2.06 | 18,850 | 19,360 | 18,770 | 12,016 | 229,041,935 |
신도리코 (029530) | 38,200 | 300 | .79 | 38,100 | 38,400 | 37,900 | 26,773 | 1,022,372,700 |
삼성카드 (029780) | 43,300 | 750 | 1.76 | 42,750 | 43,300 | 42,450 | 74,294 | 3,182,436,125 |
제일기획 (030000) | 17,810 | 130 | .74 | 17,660 | 17,810 | 17,560 | 143,483 | 2,531,651,480 |
NICE평가정보 (030190) | 12,140 | -200 | -1.62 | 12,340 | 12,400 | 12,050 | 55,076 | 669,718,435 |
KT (030200) | 49,800 | 700 | 1.43 | 49,250 | 49,900 | 49,150 | 345,293 | 17,249,068,284 |
다올투자증권 (030210) | 2,890 | -145 | -4.78 | 3,015 | 3,020 | 2,890 | 119,501 | 352,995,738 |
교보증권 (030610) | 6,580 | -90 | -1.35 | 6,670 | 6,700 | 6,530 | 213,956 | 1,414,063,595 |
동원수산 (030720) | 5,000 | 5 | .1 | 5,020 | 5,140 | 4,985 | 6,131 | 30,973,040 |
서울보증보험 (031210) | 32,300 | 300 | .94 | 31,350 | 32,950 | 30,400 | 4,408,651 | 139,618,165,400 |
신세계인터내셔날 (031430) | 10,450 | 120 | 1.16 | 10,370 | 10,590 | 10,370 | 73,985 | 772,716,100 |
신세계푸드 (031440) | 31,500 | 0 | 0 | 31,250 | 31,750 | 31,250 | 5,295 | 166,613,700 |
콤텍시스템 (031820) | 603 | 1 | .17 | 602 | 614 | 600 | 165,285 | 100,287,641 |
롯데관광개발 (032350) | 7,770 | -10 | -.13 | 7,790 | 7,820 | 7,750 | 111,337 | 865,573,535 |
황금에스티 (032560) | 5,180 | -20 | -.38 | 5,210 | 5,250 | 5,170 | 4,833 | 25,146,590 |
LG유플러스 (032640) | 10,900 | 190 | 1.77 | 10,710 | 10,900 | 10,710 | 886,983 | 9,601,743,270 |
삼성생명 (032830) | 82,600 | 600 | .73 | 83,100 | 83,300 | 81,600 | 248,719 | 20,455,088,900 |
KH 필룩스 (033180) | 6,630 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
자화전자 (033240) | 13,350 | 80 | .6 | 13,380 | 13,430 | 13,170 | 113,210 | 1,503,465,325 |
체시스 (033250) | 1,177 | 21 | 1.82 | 1,194 | 1,225 | 1,155 | 508,103 | 597,870,852 |
유나이티드제약 (033270) | 19,180 | 100 | .52 | 19,380 | 19,480 | 19,090 | 13,684 | 264,085,030 |
SJG세종 (033530) | 4,340 | 40 | .93 | 4,300 | 4,380 | 4,285 | 52,363 | 227,583,151 |
KT&G (033780) | 96,300 | 1300 | 1.37 | 95,400 | 96,300 | 94,800 | 183,054 | 17,582,077,400 |
무학 (033920) | 6,770 | 110 | 1.65 | 6,750 | 6,830 | 6,650 | 56,787 | 383,459,000 |
두산에너빌리티 (034020) | 25,600 | -1150 | -4.3 | 27,100 | 27,100 | 25,550 | 12,152,675 | 315,053,844,350 |
SBS (034120) | 20,850 | -150 | -.71 | 21,050 | 21,250 | 20,800 | 38,675 | 811,406,775 |
LG디스플레이 (034220) | 9,200 | 210 | 2.34 | 9,070 | 9,200 | 9,040 | 1,235,076 | 11,297,665,135 |
파라다이스 (034230) | 10,520 | 200 | 1.94 | 10,400 | 10,540 | 10,330 | 195,241 | 2,045,002,950 |
NICE (034310) | 11,340 | 160 | 1.43 | 11,300 | 11,370 | 11,200 | 29,013 | 327,782,515 |
인천도시가스 (034590) | 24,650 | 0 | 0 | 24,650 | 24,750 | 24,600 | 463 | 11,411,475 |
SK (034730) | 138,200 | 1100 | .8 | 138,100 | 138,700 | 137,100 | 84,352 | 11,613,987,500 |
SK우 (03473K) | 122,000 | -200 | -.16 | 122,900 | 123,500 | 121,700 | 893 | 109,261,300 |
한국토지신탁 (034830) | 1,001 | 0 | 0 | 1,003 | 1,003 | 1,000 | 222,152 | 222,351,562 |
HS애드 (035000) | 7,170 | -100 | -1.38 | 7,200 | 7,270 | 7,170 | 94,066 | 677,723,660 |
백산 (035150) | 15,000 | 420 | 2.88 | 14,580 | 15,080 | 14,550 | 45,661 | 679,123,370 |
강원랜드 (035250) | 16,900 | 120 | .72 | 16,900 | 16,900 | 16,770 | 427,102 | 7,200,477,250 |
NAVER (035420) | 211,000 | 3000 | 1.44 | 210,000 | 211,000 | 207,500 | 481,843 | 101,137,862,500 |
신세계 I&C (035510) | 12,330 | -140 | -1.12 | 12,470 | 12,840 | 12,300 | 94,687 | 1,173,834,465 |
카카오 (035720) | 43,500 | 50 | .12 | 43,500 | 43,850 | 42,300 | 1,693,348 | 73,013,531,925 |
콘텐트리중앙 (036420) | 8,470 | 50 | .59 | 8,440 | 8,560 | 8,230 | 32,774 | 274,041,900 |
한국가스공사 (036460) | 36,850 | 100 | .27 | 36,850 | 37,700 | 36,300 | 593,202 | 21,854,788,775 |
SNT홀딩스 (036530) | 32,100 | 100 | .31 | 31,900 | 32,200 | 31,600 | 9,673 | 308,397,175 |
엔씨소프트 (036570) | 164,400 | -400 | -.24 | 165,800 | 166,800 | 163,900 | 43,866 | 7,238,859,100 |
팜스코 (036580) | 2,170 | 45 | 2.12 | 2,125 | 2,270 | 2,125 | 40,596 | 88,919,695 |
YG PLUS (037270) | 5,200 | 60 | 1.17 | 5,070 | 5,230 | 4,965 | 974,442 | 4,993,406,700 |
LG헬로비전 (037560) | 2,365 | -5 | -.21 | 2,370 | 2,380 | 2,355 | 27,451 | 64,927,150 |
광주신세계 (037710) | 29,400 | 100 | .34 | 29,450 | 29,550 | 29,250 | 65,376 | 1,920,403,200 |
하나투어 (039130) | 55,300 | -700 | -1.25 | 56,000 | 56,500 | 54,700 | 60,012 | 3,314,936,800 |
키움증권 (039490) | 121,700 | 1000 | .83 | 121,800 | 122,800 | 120,400 | 58,126 | 7,043,915,900 |
HDC랩스 (039570) | 8,580 | -140 | -1.61 | 8,640 | 8,750 | 8,570 | 9,969 | 86,109,230 |
상신브레이크 (041650) | 2,920 | -15 | -.51 | 2,960 | 2,960 | 2,910 | 17,870 | 52,184,640 |
한화오션 (042660) | 76,300 | 2000 | 2.69 | 73,800 | 77,400 | 73,400 | 5,731,492 | 435,735,735,300 |
HD현대인프라코어 (042670) | 9,710 | 230 | 2.43 | 9,480 | 9,790 | 9,370 | 2,528,448 | 24,335,494,680 |
한미반도체 (042700) | 87,100 | -700 | -.8 | 88,700 | 89,900 | 87,100 | 804,864 | 71,073,486,950 |
주연테크 (044380) | 339 | -3 | -.88 | 344 | 345 | 338 | 70,497 | 24,050,467 |
KSS해운 (044450) | 8,630 | -100 | -1.15 | 8,750 | 8,780 | 8,500 | 67,891 | 585,168,710 |
코스맥스비티아이 (044820) | 9,770 | 210 | 2.2 | 9,560 | 9,850 | 9,560 | 12,778 | 124,417,800 |
대우건설 (047040) | 3,480 | 15 | .43 | 3,470 | 3,480 | 3,425 | 392,845 | 1,356,343,161 |
포스코인터내셔널 (047050) | 54,600 | -1100 | -1.97 | 56,100 | 56,600 | 54,000 | 944,203 | 51,836,410,750 |
유니온머티리얼 (047400) | 2,100 | -5 | -.24 | 2,120 | 2,120 | 2,080 | 116,766 | 245,152,683 |
한국항공우주 (047810) | 95,000 | 9300 | 10.85 | 85,600 | 95,600 | 85,500 | 4,066,136 | 376,689,497,050 |
동원F&B (049770) | 33,300 | -100 | -.3 | 33,500 | 33,800 | 33,050 | 21,032 | 700,010,650 |
우진플라임 (049800) | 2,015 | 5 | .25 | 2,010 | 2,030 | 1,999 | 5,511 | 11,112,587 |
한전KPS (051600) | 43,500 | 0 | 0 | 43,500 | 43,850 | 42,600 | 100,563 | 4,343,845,575 |
진양화학 (051630) | 4,360 | 200 | 4.81 | 4,165 | 4,450 | 4,125 | 207,430 | 894,588,850 |
LG생활건강 (051900) | 328,000 | 1000 | .31 | 330,000 | 330,000 | 325,500 | 26,434 | 8,647,798,000 |
LG생활건강우 (051905) | 125,600 | -1700 | -1.34 | 127,300 | 127,800 | 125,300 | 5,280 | 666,820,700 |
LG화학 (051910) | 235,000 | 4000 | 1.73 | 233,500 | 240,500 | 232,500 | 214,597 | 50,552,789,500 |
LG화학우 (051915) | 112,900 | 600 | .53 | 112,500 | 115,500 | 112,300 | 33,503 | 3,800,107,350 |
한전기술 (052690) | 61,900 | -2100 | -3.28 | 64,700 | 64,700 | 61,300 | 209,337 | 12,983,367,200 |
스카이라이프 (053210) | 4,480 | 85 | 1.93 | 4,405 | 4,480 | 4,400 | 18,443 | 81,737,706 |
한미글로벌 (053690) | 17,000 | 270 | 1.61 | 16,740 | 17,130 | 16,590 | 71,920 | 1,213,128,630 |
테이팩스 (055490) | 13,990 | 150 | 1.08 | 13,990 | 13,990 | 13,780 | 3,303 | 45,955,890 |
신한지주 (055550) | 46,550 | 850 | 1.86 | 46,100 | 46,600 | 45,900 | 1,005,906 | 46,743,857,170 |
현대홈쇼핑 (057050) | 50,200 | -900 | -1.76 | 51,100 | 51,400 | 49,950 | 14,397 | 728,974,750 |
포스코스틸리온 (058430) | 45,000 | 600 | 1.35 | 44,450 | 45,150 | 44,000 | 101,554 | 4,518,496,350 |
세아홀딩스 (058650) | 94,200 | -500 | -.53 | 96,500 | 96,500 | 92,900 | 638 | 59,678,500 |
다스코 (058730) | 3,000 | -30 | -.99 | 3,050 | 3,055 | 2,990 | 51,544 | 154,944,988 |
KTcs (058850) | 2,705 | 0 | 0 | 2,705 | 2,735 | 2,690 | 182,765 | 494,794,745 |
KTis (058860) | 2,600 | 0 | 0 | 2,610 | 2,615 | 2,590 | 57,629 | 149,902,185 |
HL홀딩스 (060980) | 37,300 | 0 | 0 | 37,250 | 37,650 | 37,150 | 8,004 | 298,881,025 |
산일전기 (062040) | 66,600 | 2200 | 3.42 | 65,200 | 67,900 | 64,400 | 364,087 | 24,072,924,350 |
종근당바이오 (063160) | 20,050 | 60 | .3 | 19,990 | 20,100 | 19,860 | 7,242 | 144,484,800 |
현대로템 (064350) | 109,000 | 7400 | 7.28 | 103,700 | 109,300 | 102,200 | 2,334,779 | 248,438,175,950 |
LG씨엔에스 (064400) | 51,200 | -500 | -.97 | 51,700 | 52,300 | 51,200 | 380,336 | 19,659,493,500 |
SNT모티브 (064960) | 25,550 | 700 | 2.82 | 24,850 | 25,700 | 24,600 | 50,830 | 1,288,672,725 |
LG전자 (066570) | 82,100 | 1600 | 1.99 | 82,200 | 84,400 | 81,200 | 786,495 | 64,851,511,950 |
LG전자우 (066575) | 38,850 | 100 | .26 | 39,200 | 39,600 | 38,750 | 35,575 | 1,394,785,650 |
엘앤에프 (066970) | 74,300 | 900 | 1.23 | 74,000 | 76,200 | 73,400 | 210,904 | 15,697,255,900 |
세이브존I&C (067830) | 2,230 | 15 | .68 | 2,215 | 2,235 | 2,200 | 20,265 | 45,103,475 |
셀트리온 (068270) | 187,800 | 1700 | .91 | 187,900 | 188,200 | 184,200 | 414,566 | 77,508,727,050 |
삼성출판사 (068290) | 15,170 | 70 | .46 | 15,100 | 15,290 | 15,100 | 9,637 | 146,524,985 |
TKG휴켐스 (069260) | 16,100 | 130 | .81 | 16,070 | 16,100 | 15,960 | 34,791 | 557,326,235 |
대호에이엘 (069460) | 1,321 | 7 | .53 | 1,314 | 1,354 | 1,307 | 351,309 | 465,577,444 |
대웅제약 (069620) | 120,900 | 1000 | .83 | 120,300 | 120,900 | 119,400 | 19,180 | 2,300,175,300 |
한세엠케이 (069640) | 1,108 | -32 | -2.81 | 1,152 | 1,170 | 1,108 | 3,240 | 3,672,388 |
DSR제강 (069730) | 3,540 | 5 | .14 | 3,550 | 3,560 | 3,510 | 7,509 | 26,568,345 |
현대백화점 (069960) | 60,500 | 1500 | 2.54 | 59,400 | 60,500 | 58,900 | 53,083 | 3,168,872,550 |
모나용평 (070960) | 3,980 | -20 | -.5 | 4,000 | 4,050 | 3,935 | 127,464 | 506,676,067 |
한국금융지주 (071050) | 75,500 | 1700 | 2.3 | 74,300 | 75,800 | 74,200 | 139,749 | 10,496,779,950 |
한국금융지주우 (071055) | 55,500 | 700 | 1.28 | 55,000 | 55,600 | 54,900 | 7,166 | 396,373,900 |
하이스틸 (071090) | 4,325 | -60 | -1.37 | 4,410 | 4,580 | 4,265 | 2,811,514 | 12,382,885,174 |
지역난방공사 (071320) | 49,000 | -200 | -.41 | 49,850 | 49,950 | 48,500 | 11,608 | 568,931,525 |
롯데하이마트 (071840) | 7,510 | -30 | -.4 | 7,540 | 7,570 | 7,430 | 27,528 | 206,465,785 |
코아스 (071950) | 9,980 | -60 | -.6 | 10,050 | 10,050 | 9,880 | 8,388 | 83,236,540 |
HD현대마린엔진 (071970) | 28,050 | -450 | -1.58 | 28,600 | 28,700 | 27,800 | 775,611 | 21,915,490,075 |
유엔젤 (072130) | 5,530 | 30 | .55 | 5,430 | 5,570 | 5,370 | 200,985 | 1,106,356,880 |
농심홀딩스 (072710) | 65,500 | 0 | 0 | 65,600 | 65,700 | 65,000 | 2,384 | 155,927,450 |
금호타이어 (073240) | 4,965 | 90 | 1.85 | 4,900 | 4,965 | 4,865 | 188,224 | 924,340,374 |
이엔플러스 (074610) | 825 | 48 | 6.18 | 799 | 830 | 783 | 604,988 | 493,125,173 |
새론오토모티브 (075180) | 3,400 | -15 | -.44 | 3,430 | 3,480 | 3,400 | 6,399 | 21,871,435 |
세진중공업 (075580) | 7,860 | 130 | 1.68 | 7,790 | 7,950 | 7,640 | 479,738 | 3,745,804,240 |
유니퀘스트 (077500) | 7,210 | 310 | 4.49 | 7,090 | 7,350 | 6,950 | 1,340,557 | 9,607,105,590 |
STX엔진 (077970) | 25,750 | 200 | .78 | 25,550 | 26,250 | 24,750 | 327,003 | 8,453,702,650 |
텔코웨어 (078000) | 9,030 | 10 | .11 | 9,050 | 9,380 | 8,980 | 18,867 | 170,883,960 |
에이블씨엔씨 (078520) | 7,070 | -110 | -1.53 | 7,220 | 7,270 | 6,990 | 204,590 | 1,453,408,060 |
GS (078930) | 37,150 | 250 | .68 | 37,100 | 37,250 | 36,850 | 183,515 | 6,800,490,200 |
GS우 (078935) | 36,350 | -50 | -.14 | 36,400 | 36,500 | 36,300 | 3,754 | 136,545,175 |
CJ CGV (079160) | 4,905 | -25 | -.51 | 4,905 | 4,960 | 4,900 | 176,876 | 869,657,264 |
현대리바트 (079430) | 7,350 | 100 | 1.38 | 7,340 | 7,400 | 7,250 | 17,261 | 126,671,905 |
LIG넥스원 (079550) | 292,500 | 16500 | 5.98 | 281,000 | 296,000 | 280,000 | 529,473 | 153,145,855,500 |
전진건설로봇 (079900) | 56,400 | 1300 | 2.36 | 55,300 | 57,000 | 53,600 | 393,793 | 21,874,879,050 |
휴비스 (079980) | 2,645 | 35 | 1.34 | 2,625 | 2,685 | 2,615 | 32,558 | 86,395,920 |
일진다이아 (081000) | 11,810 | 420 | 3.69 | 11,300 | 12,080 | 11,300 | 32,185 | 378,655,150 |
휠라홀딩스 (081660) | 38,000 | 2650 | 7.5 | 36,750 | 38,850 | 36,700 | 794,271 | 30,361,716,250 |
동양생명 (082640) | 5,070 | 95 | 1.91 | 5,050 | 5,090 | 4,980 | 189,567 | 953,603,450 |
한화엔진 (082740) | 23,700 | 350 | 1.5 | 23,300 | 24,050 | 23,000 | 1,348,057 | 31,792,503,875 |
그린케미칼 (083420) | 6,400 | -80 | -1.23 | 6,480 | 6,490 | 6,340 | 64,528 | 412,627,900 |
대한제강 (084010) | 16,140 | -30 | -.19 | 16,180 | 16,200 | 16,040 | 43,732 | 705,211,810 |
동양고속 (084670) | 7,150 | -40 | -.56 | 7,120 | 7,200 | 7,120 | 1,027 | 7,345,050 |
이월드 (084680) | 1,286 | -32 | -2.43 | 1,318 | 1,325 | 1,286 | 319,326 | 414,020,336 |
대상홀딩스 (084690) | 12,150 | 400 | 3.4 | 11,800 | 12,150 | 11,630 | 413,256 | 4,905,972,470 |
대상홀딩스우 (084695) | 24,550 | 1800 | 7.91 | 23,300 | 24,750 | 23,000 | 21,799 | 523,868,200 |
TBH글로벌 (084870) | 1,155 | 19 | 1.67 | 1,136 | 1,157 | 1,125 | 18,992 | 21,660,442 |
엔케이 (085310) | 899 | -12 | -1.32 | 924 | 924 | 897 | 200,827 | 181,254,970 |
미래에셋생명 (085620) | 4,455 | -70 | -1.55 | 4,590 | 4,675 | 4,405 | 37,630 | 168,204,079 |
현대글로비스 (086280) | 121,700 | 400 | .33 | 121,700 | 123,500 | 120,500 | 105,747 | 12,835,587,800 |
하나금융지주 (086790) | 61,000 | 900 | 1.5 | 60,300 | 61,000 | 60,200 | 699,956 | 42,472,181,550 |
이리츠코크렙 (088260) | 4,270 | -10 | -.23 | 4,280 | 4,315 | 4,250 | 39,214 | 167,318,000 |
한화생명 (088350) | 2,655 | -5 | -.19 | 2,685 | 2,690 | 2,600 | 1,075,657 | 2,830,875,470 |
진도 (088790) | 1,830 | 7 | .38 | 1,823 | 1,834 | 1,815 | 15,972 | 29,113,049 |
맥쿼리인프라 (088980) | 10,890 | -90 | -.82 | 11,000 | 11,020 | 10,890 | 857,526 | 9,367,021,420 |
HDC현대EP (089470) | 3,650 | 45 | 1.25 | 3,605 | 3,670 | 3,605 | 28,569 | 104,210,595 |
제주항공 (089590) | 7,120 | 40 | .56 | 7,100 | 7,180 | 7,080 | 110,979 | 790,566,065 |
롯데렌탈 (089860) | 29,800 | 0 | 0 | 29,800 | 29,950 | 29,550 | 26,518 | 787,948,125 |
평화산업 (090080) | 1,195 | 5 | .42 | 1,195 | 1,243 | 1,170 | 1,023,664 | 1,235,291,120 |
노루페인트 (090350) | 7,800 | 110 | 1.43 | 7,730 | 7,920 | 7,680 | 95,582 | 746,470,585 |
노루페인트우 (090355) | 12,300 | 30 | .24 | 12,300 | 12,320 | 12,200 | 271 | 3,327,690 |
메타랩스 (090370) | 1,382 | -7 | -.5 | 1,388 | 1,389 | 1,367 | 18,158 | 24,990,733 |
아모레퍼시픽 (090430) | 111,800 | -800 | -.71 | 113,000 | 114,300 | 111,300 | 237,211 | 26,694,971,650 |
아모레퍼시픽우 (090435) | 34,200 | -150 | -.44 | 34,600 | 34,900 | 34,050 | 18,313 | 628,365,050 |
비에이치 (090460) | 14,930 | 120 | .81 | 15,000 | 15,170 | 14,890 | 102,283 | 1,534,756,030 |
세원이앤씨 (091090) | 1,270 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티웨이항공 (091810) | 2,380 | -5 | -.21 | 2,385 | 2,400 | 2,380 | 696,445 | 1,662,632,265 |
디아이씨 (092200) | 4,535 | -65 | -1.41 | 4,600 | 4,645 | 4,520 | 227,145 | 1,036,027,244 |
KEC (092220) | 804 | 10 | 1.26 | 794 | 816 | 793 | 612,824 | 492,821,470 |
KPX홀딩스 (092230) | 55,800 | 300 | .54 | 55,500 | 55,900 | 55,500 | 1,604 | 89,215,800 |
기신정기 (092440) | 2,420 | 5 | .21 | 2,415 | 2,420 | 2,415 | 3,289 | 7,953,850 |
동양피스톤 (092780) | 4,600 | 5 | .11 | 4,630 | 4,640 | 4,545 | 3,863 | 17,667,645 |
넥스틸 (092790) | 16,930 | 170 | 1.01 | 16,550 | 18,600 | 16,480 | 5,898,579 | 102,732,535,810 |
LF (093050) | 15,400 | 240 | 1.58 | 15,260 | 15,400 | 15,140 | 38,775 | 592,600,710 |
이아이디 (093230) | 1,392 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
형지엘리트 (093240) | 2,345 | 15 | .64 | 2,310 | 2,395 | 2,260 | 1,679,354 | 3,927,097,262 |
후성 (093370) | 4,640 | 70 | 1.53 | 4,610 | 4,650 | 4,570 | 278,747 | 1,285,532,944 |
효성ITX (094280) | 11,840 | 20 | .17 | 11,850 | 11,850 | 11,810 | 2,893 | 34,212,840 |
맵스리얼티1 (094800) | 4,270 | -15 | -.35 | 4,285 | 4,290 | 4,240 | 32,451 | 138,277,810 |
AJ네트웍스 (095570) | 3,835 | 5 | .13 | 3,835 | 3,850 | 3,805 | 66,146 | 252,799,415 |
웅진씽크빅 (095720) | 1,540 | -6 | -.39 | 1,547 | 1,550 | 1,533 | 46,838 | 72,078,573 |
JW홀딩스 (096760) | 3,025 | 5 | .17 | 3,020 | 3,045 | 3,005 | 35,100 | 106,095,248 |
SK이노베이션 (096770) | 126,200 | -5800 | -4.39 | 130,600 | 132,000 | 125,200 | 369,244 | 47,056,684,850 |
SK이노베이션우 (096775) | 78,400 | -2000 | -2.49 | 81,200 | 81,400 | 77,700 | 2,039 | 160,233,650 |
HJ중공업 (097230) | 7,860 | -40 | -.51 | 7,990 | 8,090 | 7,780 | 1,855,942 | 14,729,572,040 |
엠씨넥스 (097520) | 25,050 | 500 | 2.04 | 24,650 | 25,500 | 24,500 | 180,984 | 4,565,046,025 |
CJ제일제당 (097950) | 252,500 | 2000 | .8 | 252,500 | 253,000 | 250,000 | 43,804 | 11,011,940,250 |
CJ제일제당 우 (097955) | 134,400 | 700 | .52 | 133,800 | 135,000 | 133,000 | 1,965 | 262,796,800 |
SK오션플랜트 (100090) | 14,950 | 80 | .54 | 15,000 | 15,070 | 14,750 | 85,925 | 1,282,678,955 |
비상교육 (100220) | 4,935 | 35 | .71 | 4,895 | 4,945 | 4,860 | 10,921 | 53,700,835 |
진양홀딩스 (100250) | 3,030 | 0 | 0 | 3,030 | 3,035 | 3,000 | 12,780 | 38,600,895 |
SNT에너지 (100840) | 32,800 | -1100 | -3.24 | 34,900 | 34,900 | 32,400 | 320,091 | 10,516,904,475 |
인바이오젠 (101140) | 7,170 | 230 | 3.31 | 7,140 | 7,200 | 6,850 | 11,018 | 78,113,940 |
해태제과식품 (101530) | 6,200 | 110 | 1.81 | 6,130 | 6,280 | 6,090 | 42,758 | 265,662,670 |
동성케미컬 (102260) | 3,820 | -25 | -.65 | 3,875 | 3,880 | 3,800 | 36,247 | 138,785,710 |
쌍방울 (102280) | 13,450 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이연제약 (102460) | 11,800 | 20 | .17 | 11,850 | 11,880 | 11,640 | 21,527 | 253,290,190 |
풍산 (103140) | 64,900 | 200 | .31 | 64,600 | 65,500 | 63,800 | 313,721 | 20,331,327,450 |
일진전기 (103590) | 30,350 | 2450 | 8.78 | 28,600 | 30,500 | 28,250 | 1,259,994 | 37,458,540,700 |
한국철강 (104700) | 8,020 | 20 | .25 | 7,950 | 8,060 | 7,950 | 6,456 | 51,690,250 |
KB금융 (105560) | 78,900 | 600 | .77 | 79,100 | 79,900 | 78,400 | 804,423 | 63,397,259,800 |
한세실업 (105630) | 12,130 | 130 | 1.08 | 12,050 | 12,300 | 11,990 | 87,887 | 1,064,986,730 |
우진 (105840) | 7,400 | -380 | -4.88 | 7,780 | 7,780 | 7,360 | 250,295 | 1,864,212,385 |
미원홀딩스 (107590) | 72,800 | 100 | .14 | 73,300 | 73,300 | 72,800 | 14 | 1,021,500 |
LX세미콘 (108320) | 57,900 | 300 | .52 | 58,000 | 59,100 | 57,800 | 30,018 | 1,748,875,500 |
LX하우시스 (108670) | 30,350 | 150 | .5 | 30,250 | 30,450 | 30,100 | 13,985 | 422,687,700 |
LX하우시스우 (108675) | 18,010 | -70 | -.39 | 17,990 | 18,080 | 17,990 | 1,146 | 20,693,300 |
주성코퍼레이션 (109070) | 4,100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
호전실업 (111110) | 7,890 | 10 | .13 | 7,870 | 7,940 | 7,750 | 11,116 | 87,390,150 |
동인기연 (111380) | 15,380 | -120 | -.77 | 15,500 | 15,600 | 15,280 | 20,924 | 321,770,440 |
영원무역 (111770) | 49,600 | 2350 | 4.97 | 47,500 | 49,600 | 47,250 | 53,541 | 2,622,774,175 |
씨에스윈드 (112610) | 37,500 | 1000 | 2.74 | 36,950 | 37,950 | 36,600 | 246,641 | 9,253,920,100 |
GKL (114090) | 10,770 | 90 | .84 | 10,750 | 10,780 | 10,610 | 89,044 | 950,099,390 |
대성에너지 (117580) | 7,850 | -10 | -.13 | 7,890 | 7,920 | 7,840 | 20,619 | 162,018,880 |
메타케어 (118000) | 284 | -7 | -2.41 | 291 | 304 | 282 | 331,425 | 94,682,828 |
KC코트렐 (119650) | 462 | -5 | -1.07 | 476 | 479 | 462 | 131,775 | 61,919,033 |
조선선재 (120030) | 98,400 | 400 | .41 | 98,200 | 99,000 | 97,400 | 2,133 | 208,832,400 |
코오롱인더 (120110) | 32,000 | 300 | .95 | 32,100 | 32,250 | 31,600 | 54,439 | 1,738,092,475 |
코오롱인더우 (120115) | 19,510 | 20 | .1 | 19,590 | 19,860 | 19,450 | 2,004 | 39,067,260 |
아이마켓코리아 (122900) | 7,820 | 30 | .39 | 7,800 | 7,890 | 7,760 | 35,159 | 273,889,780 |
한국화장품 (123690) | 6,700 | -80 | -1.18 | 6,730 | 6,840 | 6,670 | 55,486 | 373,760,555 |
SJM (123700) | 2,970 | 20 | .68 | 2,970 | 2,980 | 2,950 | 12,586 | 37,345,025 |
한국자산신탁 (123890) | 2,475 | -5 | -.2 | 2,480 | 2,500 | 2,475 | 144,936 | 359,414,734 |
현대퓨처넷 (126560) | 3,300 | -75 | -2.22 | 3,350 | 3,380 | 3,300 | 214,228 | 711,428,280 |
수산인더스트리 (126720) | 20,500 | -400 | -1.91 | 21,000 | 21,100 | 20,450 | 21,096 | 436,438,975 |
대성산업 (128820) | 3,165 | 85 | 2.76 | 3,080 | 3,185 | 3,080 | 247,680 | 774,775,581 |
한미약품 (128940) | 246,000 | 1000 | .41 | 246,000 | 247,500 | 244,000 | 37,194 | 9,120,794,000 |
인터지스 (129260) | 2,520 | -15 | -.59 | 2,510 | 2,530 | 2,500 | 72,911 | 183,260,213 |
한전산업 (130660) | 10,600 | -480 | -4.33 | 11,100 | 11,120 | 10,590 | 392,796 | 4,189,373,665 |
화인베스틸 (133820) | 1,095 | -26 | -2.32 | 1,109 | 1,166 | 1,095 | 125,719 | 139,470,663 |
미원화학 (134380) | 78,000 | -100 | -.13 | 79,800 | 79,800 | 78,000 | 20 | 1,567,300 |
시디즈 (134790) | 24,850 | 500 | 2.05 | 24,300 | 25,100 | 24,300 | 1,793 | 44,128,000 |
선진 (136490) | 5,790 | 50 | .87 | 5,690 | 5,890 | 5,690 | 26,171 | 151,515,515 |
에스디바이오센서 (137310) | 9,970 | 70 | .71 | 9,960 | 9,970 | 9,820 | 41,391 | 409,641,175 |
메리츠금융지주 (138040) | 117,700 | 2200 | 1.9 | 115,900 | 118,500 | 115,900 | 176,826 | 20,771,724,700 |
코오롱ENP (138490) | 6,200 | 120 | 1.97 | 6,080 | 6,300 | 6,080 | 110,203 | 684,474,240 |
BNK금융지주 (138930) | 11,000 | 510 | 4.86 | 10,530 | 11,000 | 10,510 | 1,087,170 | 11,779,790,300 |
DGB금융지주 (139130) | 9,140 | 270 | 3.04 | 8,890 | 9,140 | 8,850 | 547,686 | 4,940,819,500 |
이마트 (139480) | 82,900 | -1200 | -1.43 | 84,300 | 84,700 | 81,300 | 229,208 | 18,856,817,700 |
아주스틸 (139990) | 4,220 | -70 | -1.63 | 4,290 | 4,325 | 4,210 | 15,582 | 66,267,715 |
에이리츠 (140910) | 3,130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
핸즈코퍼레이션 (143210) | 1,852 | -43 | -2.27 | 1,913 | 1,913 | 1,852 | 25,100 | 46,904,180 |
다이나믹디자인 (145210) | 912 | 0 | 0 | 914 | 940 | 877 | 176,482 | 159,889,441 |
케이탑리츠 (145270) | 974 | -12 | -1.22 | 980 | 985 | 974 | 55,238 | 53,926,764 |
덴티움 (145720) | 63,700 | 1600 | 2.58 | 62,400 | 63,700 | 61,800 | 16,387 | 1,026,389,650 |
삼양사 (145990) | 45,300 | 600 | 1.34 | 44,700 | 45,550 | 44,700 | 17,673 | 799,844,850 |
삼양사우 (145995) | 29,650 | 300 | 1.02 | 29,500 | 29,650 | 29,450 | 213 | 6,304,050 |
한국ANKOR유전 (152550) | 285 | 0 | 0 | 286 | 287 | 284 | 721,433 | 205,336,338 |
DSR (155660) | 3,880 | 55 | 1.44 | 3,830 | 3,905 | 3,805 | 19,569 | 75,180,445 |
애경케미칼 (161000) | 7,180 | -60 | -.83 | 7,280 | 7,350 | 7,110 | 173,488 | 1,253,914,755 |
한국타이어앤테크놀로지 (161390) | 40,550 | 350 | .87 | 40,250 | 40,725 | 39,700 | 306,670 | 12,352,340,425 |
한국콜마 (161890) | 66,600 | 500 | .76 | 66,900 | 69,400 | 66,100 | 372,471 | 25,066,256,350 |
동일고무벨트 (163560) | 7,500 | 50 | .67 | 7,400 | 7,520 | 7,390 | 27,548 | 205,583,790 |
한국패러랠 (168490) | 104 | 1 | .97 | 105 | 105 | 103 | 1,148,203 | 118,610,366 |
동아에스티 (170900) | 45,850 | 50 | .11 | 45,850 | 46,100 | 45,550 | 15,575 | 713,614,575 |
JB금융지주 (175330) | 17,080 | 370 | 2.21 | 16,720 | 17,080 | 16,510 | 273,632 | 4,596,212,795 |
PI첨단소재 (178920) | 18,200 | 210 | 1.17 | 18,120 | 18,510 | 18,000 | 105,049 | 1,908,004,540 |
한진칼 (180640) | 83,700 | 2600 | 3.21 | 81,600 | 83,700 | 80,200 | 37,358 | 3,070,164,650 |
한진칼우 (18064K) | 23,850 | 250 | 1.06 | 24,100 | 24,100 | 23,500 | 79 | 1,862,800 |
NHN (181710) | 18,180 | 60 | .33 | 18,190 | 18,450 | 18,160 | 43,252 | 790,748,815 |
아세아시멘트 (183190) | 10,270 | 40 | .39 | 10,310 | 10,380 | 10,230 | 32,473 | 334,611,780 |
종근당 (185750) | 80,600 | 1300 | 1.64 | 79,700 | 80,700 | 79,500 | 18,631 | 1,491,891,150 |
더블유게임즈 (192080) | 50,700 | 700 | 1.4 | 50,000 | 51,000 | 49,900 | 36,339 | 1,834,674,550 |
쿠쿠홀딩스 (192400) | 22,250 | -350 | -1.55 | 22,650 | 22,650 | 21,850 | 16,508 | 365,031,575 |
드림텍 (192650) | 7,090 | 40 | .57 | 7,110 | 7,150 | 7,050 | 140,522 | 998,236,675 |
코스맥스 (192820) | 180,500 | -900 | -.5 | 182,700 | 185,500 | 177,500 | 92,176 | 16,672,150,450 |
제이에스코퍼레이션 (194370) | 17,100 | 300 | 1.79 | 16,820 | 17,540 | 16,820 | 115,646 | 1,987,356,560 |
해성디에스 (195870) | 30,000 | -550 | -1.8 | 31,000 | 31,200 | 29,950 | 94,373 | 2,868,842,850 |
서연이화 (200880) | 12,720 | -20 | -.16 | 12,740 | 13,080 | 12,670 | 70,056 | 896,146,830 |
스타에스엠리츠 (204210) | 2,035 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HL만도 (204320) | 40,300 | -550 | -1.35 | 41,100 | 41,400 | 39,550 | 292,677 | 11,712,635,475 |
삼성바이오로직스 (207940) | 1,069,000 | 18000 | 1.71 | 1,062,000 | 1,069,000 | 1,050,000 | 53,864 | 57,234,693,986 |
디와이파워 (210540) | 12,370 | -20 | -.16 | 12,350 | 12,600 | 12,350 | 29,233 | 364,431,760 |
SK디앤디 (210980) | 8,490 | -50 | -.59 | 8,540 | 8,600 | 8,440 | 58,567 | 499,684,735 |
한솔제지 (213500) | 8,650 | 20 | .23 | 8,670 | 8,720 | 8,610 | 54,311 | 470,212,975 |
이노션 (214320) | 18,550 | -30 | -.16 | 18,790 | 18,860 | 18,500 | 69,755 | 1,299,525,465 |
금호에이치티 (214330) | 593 | -9 | -1.5 | 598 | 606 | 591 | 167,097 | 99,804,772 |
경보제약 (214390) | 5,850 | -340 | -5.49 | 6,110 | 6,200 | 5,850 | 86,513 | 518,080,030 |
토니모리 (214420) | 8,800 | -80 | -.9 | 8,880 | 9,270 | 8,780 | 1,327,213 | 11,977,462,865 |
잇츠한불 (226320) | 11,330 | 60 | .53 | 11,250 | 11,490 | 11,230 | 17,010 | 192,885,465 |
현대코퍼레이션홀딩스 (227840) | 10,270 | -110 | -1.06 | 10,380 | 10,480 | 10,270 | 17,010 | 176,398,600 |
LS에코에너지 (229640) | 35,850 | -750 | -2.05 | 37,600 | 37,600 | 35,800 | 158,077 | 5,730,984,475 |
JW생명과학 (234080) | 11,630 | 300 | 2.65 | 11,370 | 11,710 | 11,370 | 110,150 | 1,269,918,460 |
두산밥캣 (241560) | 50,500 | 950 | 1.92 | 49,900 | 50,800 | 49,850 | 157,457 | 7,932,519,750 |
화승엔터프라이즈 (241590) | 8,490 | 270 | 3.28 | 8,240 | 8,560 | 8,220 | 351,026 | 2,974,816,250 |
에이플러스에셋 (244920) | 3,995 | -5 | -.13 | 4,100 | 4,120 | 3,955 | 47,029 | 187,284,425 |
솔루엠 (248070) | 17,800 | 50 | .28 | 17,890 | 17,890 | 17,740 | 34,273 | 609,957,880 |
샘표식품 (248170) | 26,200 | -50 | -.19 | 26,100 | 26,350 | 26,050 | 10,954 | 286,929,225 |
일동제약 (249420) | 11,210 | -80 | -.71 | 11,330 | 11,390 | 11,180 | 43,339 | 487,712,925 |
넷마블 (251270) | 40,500 | 400 | 1 | 40,300 | 40,800 | 40,150 | 97,669 | 3,948,110,525 |
크래프톤 (259960) | 357,500 | 1500 | .42 | 359,000 | 359,500 | 344,500 | 157,264 | 55,411,485,600 |
크라운제과 (264900) | 8,000 | 70 | .88 | 7,930 | 8,010 | 7,910 | 3,989 | 31,761,425 |
크라운제과우 (26490K) | 9,120 | -90 | -.98 | 9,190 | 9,210 | 9,100 | 1,539 | 14,042,200 |
HD현대 (267250) | 75,900 | 1200 | 1.61 | 75,300 | 76,000 | 74,800 | 96,795 | 7,319,593,850 |
HD현대일렉트릭 (267260) | 359,000 | 20500 | 6.06 | 345,500 | 361,000 | 345,000 | 334,627 | 118,861,915,750 |
HD현대건설기계 (267270) | 73,100 | -200 | -.27 | 73,600 | 74,300 | 72,300 | 136,708 | 9,994,359,150 |
경동도시가스 (267290) | 17,560 | 20 | .11 | 17,670 | 17,670 | 17,500 | 1,830 | 32,115,400 |
아시아나IDT (267850) | 11,340 | -10 | -.09 | 11,340 | 11,450 | 11,060 | 7,106 | 80,194,150 |
미원에스씨 (268280) | 149,200 | 1800 | 1.22 | 147,500 | 149,500 | 147,500 | 1,179 | 174,690,900 |
오리온 (271560) | 113,700 | 3300 | 2.99 | 110,400 | 113,800 | 109,100 | 215,642 | 24,325,880,350 |
일진하이솔루스 (271940) | 14,580 | 160 | 1.11 | 14,400 | 14,630 | 14,310 | 63,551 | 915,517,535 |
제일약품 (271980) | 10,400 | -50 | -.48 | 10,590 | 10,590 | 10,390 | 6,014 | 62,823,010 |
한화시스템 (272210) | 38,850 | 3800 | 10.84 | 35,250 | 40,300 | 35,200 | 18,542,825 | 711,810,498,450 |
진에어 (272450) | 9,580 | -30 | -.31 | 9,620 | 9,700 | 9,580 | 138,454 | 1,333,535,905 |
삼양패키징 (272550) | 14,180 | 30 | .21 | 14,190 | 14,230 | 14,150 | 3,122 | 44,271,340 |
에이피알 (278470) | 69,100 | 1700 | 2.52 | 67,700 | 69,600 | 67,200 | 464,024 | 31,925,109,400 |
롯데웰푸드 (280360) | 118,500 | 500 | .42 | 118,500 | 119,600 | 116,600 | 9,860 | 1,166,359,700 |
케이씨텍 (281820) | 38,600 | 1100 | 2.93 | 38,350 | 39,050 | 37,850 | 128,675 | 4,951,937,250 |
BGF리테일 (282330) | 105,600 | 1300 | 1.25 | 104,200 | 105,900 | 103,800 | 29,663 | 3,112,751,750 |
쿠쿠홈시스 (284740) | 21,600 | 100 | .47 | 21,600 | 21,650 | 21,250 | 14,228 | 305,537,225 |
SK케미칼 (285130) | 42,600 | 500 | 1.19 | 42,450 | 42,800 | 41,900 | 23,634 | 999,154,250 |
SK케미칼우 (28513K) | 20,050 | -250 | -1.23 | 20,050 | 21,400 | 19,990 | 5,397 | 110,003,000 |
롯데이노베이트 (286940) | 19,440 | -80 | -.41 | 19,720 | 19,980 | 19,420 | 16,889 | 331,045,040 |
하나제약 (293480) | 10,540 | 140 | 1.35 | 10,400 | 10,590 | 10,390 | 17,372 | 182,692,650 |
신한알파리츠 (293940) | 5,910 | -10 | -.17 | 5,890 | 5,920 | 5,860 | 84,445 | 497,850,965 |
HDC현대산업개발 (294870) | 20,700 | 250 | 1.22 | 20,650 | 21,050 | 20,450 | 149,871 | 3,120,650,125 |
효성화학 (298000) | 38,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
효성티앤씨 (298020) | 233,000 | -500 | -.21 | 233,000 | 239,000 | 230,000 | 9,273 | 2,158,286,750 |
효성중공업 (298040) | 475,000 | 21000 | 4.63 | 461,000 | 476,500 | 449,500 | 76,842 | 36,150,994,500 |
HS효성첨단소재 (298050) | 185,600 | 2000 | 1.09 | 183,700 | 187,700 | 182,700 | 6,603 | 1,219,777,700 |
에어부산 (298690) | 2,195 | 0 | 0 | 2,200 | 2,205 | 2,180 | 96,578 | 211,608,663 |
한일시멘트 (300720) | 16,580 | 200 | 1.22 | 16,330 | 16,670 | 16,270 | 72,503 | 1,193,686,820 |
SK바이오사이언스 (302440) | 42,450 | -300 | -.7 | 43,000 | 43,050 | 41,950 | 112,437 | 4,748,895,150 |
세아제강 (306200) | 204,500 | 500 | .25 | 204,000 | 207,000 | 198,100 | 35,673 | 7,213,080,550 |
현대오토에버 (307950) | 134,200 | -2500 | -1.83 | 137,200 | 137,300 | 134,100 | 35,664 | 4,817,049,050 |
씨티알모빌리티 (308170) | 5,680 | 0 | 0 | 5,660 | 5,690 | 5,580 | 2,397 | 13,579,000 |
우리금융지주 (316140) | 16,470 | 420 | 2.62 | 16,140 | 16,470 | 16,100 | 1,726,005 | 28,142,235,415 |
자이에스앤디 (317400) | 3,220 | -5 | -.16 | 3,220 | 3,240 | 3,215 | 6,508 | 21,002,044 |
HD현대에너지솔루션 (322000) | 24,950 | -950 | -3.67 | 26,000 | 26,000 | 24,750 | 116,304 | 2,911,401,900 |
카카오뱅크 (323410) | 23,600 | 600 | 2.61 | 23,200 | 23,600 | 23,050 | 426,778 | 9,994,584,200 |
SK바이오팜 (326030) | 106,300 | -300 | -.28 | 106,700 | 107,700 | 104,000 | 243,122 | 25,527,492,150 |
HD현대중공업 (329180) | 315,000 | 10500 | 3.45 | 309,000 | 317,000 | 303,000 | 356,056 | 110,948,821,750 |
롯데리츠 (330590) | 3,480 | 30 | .87 | 3,450 | 3,485 | 3,445 | 198,733 | 687,874,952 |
이지스밸류리츠 (334890) | 4,470 | 50 | 1.13 | 4,420 | 4,475 | 4,390 | 50,909 | 226,420,885 |
두산퓨얼셀 (336260) | 16,280 | 370 | 2.33 | 15,920 | 16,500 | 15,920 | 191,783 | 3,126,963,125 |
두산퓨얼셀1우 (33626K) | 4,635 | 25 | .54 | 4,630 | 4,680 | 4,565 | 9,811 | 45,504,825 |
두산퓨얼셀2우B (33626L) | 7,690 | 0 | 0 | 7,720 | 7,750 | 7,640 | 1,689 | 12,963,800 |
솔루스첨단소재 (336370) | 9,290 | 60 | .65 | 9,230 | 9,300 | 9,150 | 86,579 | 799,957,335 |
솔루스첨단소재1우 (33637K) | 1,966 | -6 | -.3 | 1,972 | 1,974 | 1,955 | 19,566 | 38,549,928 |
솔루스첨단소재2우B (33637L) | 3,980 | -115 | -2.81 | 4,095 | 4,095 | 3,980 | 4,566 | 18,451,060 |
NH프라임리츠 (338100) | 4,460 | -30 | -.67 | 4,540 | 4,540 | 4,400 | 19,269 | 85,658,648 |
교촌에프앤비 (339770) | 5,940 | 90 | 1.54 | 6,010 | 6,030 | 5,850 | 119,476 | 709,584,480 |
KCC글라스 (344820) | 31,650 | 250 | .8 | 31,400 | 32,000 | 31,400 | 24,562 | 777,840,325 |
제이알글로벌리츠 (348950) | 2,615 | 15 | .58 | 2,595 | 2,615 | 2,590 | 238,387 | 620,243,532 |
이지스레지던스리츠 (350520) | 4,120 | -5 | -.12 | 4,165 | 4,165 | 4,105 | 27,736 | 114,196,725 |
하이브 (352820) | 238,500 | 6500 | 2.8 | 231,500 | 241,000 | 229,000 | 187,752 | 44,522,140,500 |
대덕전자 (353200) | 18,350 | 220 | 1.21 | 18,280 | 18,500 | 18,140 | 300,914 | 5,526,262,610 |
대덕전자1우 (35320K) | 8,030 | -30 | -.37 | 8,060 | 8,170 | 8,010 | 5,041 | 40,609,825 |
코람코라이프인프라리츠 (357120) | 4,435 | 100 | 2.31 | 4,335 | 4,435 | 4,315 | 52,779 | 230,829,105 |
미래에셋맵스리츠 (357250) | 2,620 | -5 | -.19 | 2,625 | 2,645 | 2,610 | 15,980 | 41,940,886 |
마스턴프리미어리츠 (357430) | 1,490 | 2 | .13 | 1,489 | 1,497 | 1,486 | 32,044 | 47,656,804 |
SK아이이테크놀로지 (361610) | 25,750 | 50 | .19 | 25,900 | 26,150 | 25,400 | 69,069 | 1,771,963,800 |
티와이홀딩스 (363280) | 2,130 | -85 | -3.84 | 2,220 | 2,220 | 2,120 | 139,746 | 300,309,551 |
티와이홀딩스우 (36328K) | 3,710 | -60 | -1.59 | 3,750 | 3,750 | 3,710 | 12,742 | 47,459,950 |
ESR켄달스퀘어리츠 (365550) | 4,870 | 85 | 1.78 | 4,800 | 4,915 | 4,780 | 227,268 | 1,102,401,185 |
한컴라이프케어 (372910) | 3,380 | -30 | -.88 | 3,435 | 3,435 | 3,365 | 116,140 | 393,666,885 |
LG에너지솔루션 (373220) | 325,000 | -1500 | -.46 | 328,000 | 330,500 | 325,000 | 255,211 | 83,402,433,750 |
DL이앤씨 (375500) | 43,900 | 500 | 1.15 | 43,400 | 44,050 | 42,900 | 129,986 | 5,670,538,200 |
DL이앤씨우 (37550K) | 17,700 | -60 | -.34 | 17,750 | 17,800 | 17,650 | 1,375 | 24,320,570 |
DL이앤씨2우(전환) (37550L) | 27,650 | 0 | 0 | 27,450 | 27,850 | 27,000 | 1,838 | 50,301,875 |
디앤디플랫폼리츠 (377190) | 3,225 | 40 | 1.26 | 3,180 | 3,225 | 3,155 | 57,042 | 182,509,587 |
카카오페이 (377300) | 31,600 | 950 | 3.1 | 30,700 | 31,600 | 30,200 | 196,348 | 6,078,982,300 |
바이오노트 (377740) | 4,895 | 70 | 1.45 | 4,825 | 4,895 | 4,800 | 40,488 | 195,649,812 |
화승알앤에이 (378850) | 3,160 | -5 | -.16 | 3,165 | 3,220 | 3,130 | 55,879 | 176,493,590 |
케이카 (381970) | 13,000 | 0 | 0 | 13,070 | 13,100 | 12,920 | 52,726 | 684,558,520 |
F&F (383220) | 67,400 | 200 | .3 | 67,200 | 68,400 | 66,500 | 60,470 | 4,061,210,500 |
LX홀딩스 (383800) | 6,650 | 10 | .15 | 6,630 | 6,670 | 6,610 | 54,309 | 360,197,295 |
LX홀딩스1우 (38380K) | 7,860 | -150 | -1.87 | 8,040 | 8,180 | 7,730 | 6,087 | 47,856,940 |
SK리츠 (395400) | 4,985 | 45 | .91 | 4,995 | 4,995 | 4,940 | 160,777 | 799,073,237 |
미래에셋글로벌리츠 (396690) | 2,755 | -5 | -.18 | 2,760 | 2,760 | 2,740 | 23,143 | 63,607,940 |
NH올원리츠 (400760) | 3,545 | 15 | .42 | 3,485 | 3,545 | 3,480 | 41,467 | 145,259,045 |
SK스퀘어 (402340) | 93,600 | 200 | .21 | 94,000 | 94,600 | 92,500 | 210,333 | 19,702,369,400 |
쏘카 (403550) | 15,150 | -1600 | -9.55 | 16,100 | 16,100 | 15,050 | 67,546 | 1,036,526,095 |
신한서부티엔디리츠 (404990) | 3,155 | 20 | .64 | 3,135 | 3,155 | 3,060 | 103,017 | 320,860,467 |
KB발해인프라 (415640) | 7,370 | -10 | -.14 | 7,410 | 7,410 | 7,320 | 13,631 | 100,499,620 |
코람코더원리츠 (417310) | 4,910 | 25 | .51 | 4,925 | 4,940 | 4,850 | 26,328 | 129,079,197 |
KB스타리츠 (432320) | 3,760 | 75 | 2.04 | 3,685 | 3,760 | 3,680 | 43,639 | 162,705,754 |
HD현대마린솔루션 (443060) | 147,800 | 5100 | 3.57 | 144,600 | 148,300 | 142,900 | 156,126 | 22,882,773,650 |
유니드비티플러스 (446070) | 4,040 | 195 | 5.07 | 3,870 | 4,300 | 3,865 | 567,851 | 2,325,698,324 |
삼성FN리츠 (448730) | 4,620 | 40 | .87 | 4,530 | 4,620 | 4,530 | 40,115 | 183,848,348 |
에코프로머티 (450080) | 70,700 | -900 | -1.26 | 71,800 | 72,600 | 70,300 | 374,077 | 26,590,022,150 |
코오롱모빌리티그룹 (450140) | 2,690 | 0 | 0 | 2,670 | 2,705 | 2,625 | 383,676 | 1,024,548,260 |
코오롱모빌리티그룹우 (45014K) | 4,545 | -5 | -.11 | 4,570 | 4,570 | 4,445 | 1,039 | 4,714,815 |
한화리츠 (451800) | 3,650 | -5 | -.14 | 3,650 | 3,660 | 3,635 | 127,498 | 465,284,257 |
한화갤러리아 (452260) | 1,249 | 31 | 2.55 | 1,225 | 1,257 | 1,220 | 569,474 | 708,727,339 |
한화갤러리아우 (45226K) | 2,400 | -20 | -.83 | 2,375 | 2,495 | 2,375 | 1,549 | 3,826,855 |
현대그린푸드 (453340) | 13,720 | 160 | 1.18 | 13,500 | 13,800 | 13,500 | 23,727 | 323,477,240 |
두산로보틱스 (454910) | 61,500 | -500 | -.81 | 62,600 | 62,700 | 61,200 | 237,523 | 14,607,952,050 |
OCI (456040) | 59,500 | 1100 | 1.88 | 59,000 | 60,200 | 58,700 | 29,536 | 1,756,293,700 |
이수스페셜티케미컬 (457190) | 54,600 | -500 | -.91 | 56,200 | 57,900 | 54,200 | 765,739 | 42,927,090,600 |
동국씨엠 (460850) | 7,040 | -90 | -1.26 | 7,130 | 7,190 | 7,010 | 109,049 | 772,240,305 |
동국제강 (460860) | 9,610 | -50 | -.52 | 9,660 | 9,770 | 9,370 | 270,587 | 2,567,254,905 |
조선내화 (462520) | 14,380 | -30 | -.21 | 14,350 | 14,510 | 14,300 | 2,436 | 35,067,930 |
시프트업 (462870) | 59,500 | 2600 | 4.57 | 59,800 | 60,900 | 57,800 | 373,492 | 22,300,512,850 |
STX그린로지스 (465770) | 8,280 | 0 | 0 | 8,480 | 8,540 | 8,280 | 52,237 | 436,744,365 |
SK이터닉스 (475150) | 14,750 | -130 | -.87 | 14,860 | 14,980 | 14,620 | 150,497 | 2,217,208,215 |
더본코리아 (475560) | 27,900 | -650 | -2.28 | 28,550 | 28,550 | 27,800 | 158,281 | 4,417,559,350 |
씨케이솔루션 (480370) | 18,760 | 3760 | 25.07 | 27,550 | 28,000 | 18,025 | 17,689,298 | 369,488,518,775 |
신한글로벌액티브리츠 (481850) | 1,555 | -4 | -.26 | 1,559 | 1,572 | 1,542 | 73,148 | 113,801,615 |
엠앤씨솔루션 (484870) | 86,100 | 7100 | 8.99 | 80,600 | 88,300 | 79,100 | 195,277 | 16,669,954,750 |
HS효성 (487570) | 33,850 | 3250 | 10.62 | 30,600 | 34,750 | 30,200 | 74,485 | 2,455,177,950 |
한화비전 (489790) | 59,100 | -3700 | -5.89 | 61,500 | 62,600 | 58,700 | 4,175,106 | 250,769,274,650 |
GS피앤엘 (499790) | 19,190 | 120 | .63 | 19,320 | 19,330 | 18,950 | 23,246 | 444,699,910 |
엘브이엠씨홀딩스 (900140) | 1,661 | -37 | -2.18 | 1,700 | 1,725 | 1,660 | 305,509 | 511,564,422 |
프레스티지바이오파마 (950210) | 13,540 | -180 | -1.31 | 13,720 | 13,760 | 13,160 | 109,375 | 1,466,444,480 |