공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
동화약품 (000020) | 6,200 | -40 | -.64 | 6,210 | 6,210 | 6,140 | 47,136 | 291,631,070 |
KR모터스 (000040) | 396 | -14 | -3.41 | 410 | 410 | 392 | 320,518 | 127,577,340 |
경방 (000050) | 6,540 | 10 | .15 | 6,530 | 6,540 | 6,450 | 3,281 | 21,305,790 |
삼양홀딩스 (000070) | 60,200 | 100 | .17 | 59,500 | 60,300 | 59,300 | 20,490 | 1,227,585,400 |
삼양홀딩스우 (000075) | 58,900 | -100 | -.17 | 58,900 | 58,900 | 58,600 | 176 | 10,360,700 |
하이트진로 (000080) | 19,050 | -80 | -.42 | 19,000 | 19,140 | 18,940 | 88,388 | 1,683,294,590 |
하이트진로2우B (000087) | 15,130 | -10 | -.07 | 15,250 | 15,250 | 15,090 | 181 | 2,743,200 |
유한양행 (000100) | 119,900 | -600 | -.5 | 117,000 | 122,000 | 117,000 | 602,507 | 72,165,341,500 |
유한양행우 (000105) | 106,000 | 500 | .47 | 101,300 | 106,800 | 101,300 | 7,451 | 781,324,300 |
CJ대한통운 (000120) | 94,100 | -2700 | -2.79 | 94,800 | 94,800 | 93,300 | 84,575 | 7,958,176,650 |
하이트진로홀딩스 (000140) | 8,600 | -80 | -.92 | 8,650 | 8,700 | 8,580 | 15,544 | 133,720,210 |
하이트진로홀딩스우 (000145) | 10,220 | 20 | .2 | 10,170 | 10,220 | 10,170 | 28 | 286,060 |
두산 (000150) | 324,000 | 22000 | 7.28 | 288,000 | 327,000 | 282,000 | 272,452 | 84,390,462,250 |
두산우 (000155) | 151,600 | 6900 | 4.77 | 140,600 | 152,000 | 134,000 | 24,837 | 3,553,257,100 |
두산2우B (000157) | 136,500 | 9300 | 7.31 | 126,200 | 137,100 | 121,500 | 5,761 | 755,742,250 |
성창기업지주 (000180) | 1,311 | -6 | -.46 | 1,318 | 1,318 | 1,297 | 22,173 | 28,932,043 |
DL (000210) | 35,500 | -500 | -1.39 | 34,550 | 35,600 | 34,550 | 55,942 | 1,968,057,850 |
DL우 (000215) | 19,650 | -50 | -.25 | 19,650 | 19,700 | 19,350 | 625 | 12,263,990 |
유유제약 (000220) | 4,515 | -95 | -2.06 | 4,560 | 4,575 | 4,500 | 35,824 | 161,989,487 |
유유제약1우 (000225) | 4,845 | -45 | -.92 | 4,820 | 4,860 | 4,715 | 2,892 | 13,919,205 |
유유제약2우B (000227) | 9,630 | 0 | 0 | 9,340 | 9,750 | 9,340 | 502 | 4,847,130 |
일동홀딩스 (000230) | 6,070 | -110 | -1.78 | 6,120 | 6,200 | 5,750 | 15,735 | 95,471,190 |
한국앤컴퍼니 (000240) | 15,990 | -200 | -1.24 | 15,990 | 16,170 | 15,960 | 80,891 | 1,293,991,970 |
기아 (000270) | 98,400 | 400 | .41 | 96,100 | 98,500 | 96,100 | 1,137,146 | 111,024,426,450 |
DH오토넥스 (000300) | 1,984 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
노루홀딩스 (000320) | 14,050 | -70 | -.5 | 14,090 | 14,160 | 13,800 | 10,903 | 152,018,945 |
노루홀딩스우 (000325) | 27,850 | -50 | -.18 | 27,950 | 27,950 | 27,550 | 44 | 1,222,850 |
한화손해보험 (000370) | 3,985 | -85 | -2.09 | 3,990 | 4,030 | 3,940 | 248,074 | 987,057,520 |
삼화페인트 (000390) | 6,250 | -90 | -1.42 | 6,150 | 6,340 | 6,120 | 37,655 | 233,427,500 |
롯데손해보험 (000400) | 1,798 | -4 | -.22 | 1,787 | 1,798 | 1,769 | 90,984 | 162,010,823 |
대원강업 (000430) | 3,725 | -45 | -1.19 | 3,720 | 3,850 | 3,670 | 62,453 | 231,804,758 |
CR홀딩스 (000480) | 5,360 | -50 | -.92 | 5,410 | 5,410 | 5,340 | 18,214 | 97,644,165 |
대동 (000490) | 11,830 | 80 | .68 | 11,540 | 11,960 | 11,350 | 342,760 | 4,038,355,000 |
가온전선 (000500) | 49,400 | -2300 | -4.45 | 49,000 | 50,500 | 49,000 | 89,210 | 4,409,147,200 |
삼일제약 (000520) | 12,040 | 200 | 1.69 | 11,410 | 12,270 | 11,300 | 217,707 | 2,558,232,415 |
흥국화재 (000540) | 3,245 | -75 | -2.26 | 3,290 | 3,290 | 3,240 | 26,243 | 85,320,335 |
흥국화재우 (000545) | 4,725 | -110 | -2.28 | 4,805 | 4,850 | 4,690 | 15,923 | 75,683,740 |
CS홀딩스 (000590) | 73,100 | 700 | .97 | 72,400 | 73,100 | 71,400 | 686 | 49,290,300 |
동아쏘시오홀딩스 (000640) | 101,200 | 1100 | 1.1 | 100,700 | 101,800 | 98,700 | 22,461 | 2,252,470,250 |
천일고속 (000650) | 38,500 | -50 | -.13 | 38,750 | 38,750 | 37,850 | 157 | 5,972,750 |
SK하이닉스 (000660) | 187,800 | -100 | -.05 | 182,100 | 189,000 | 181,300 | 3,521,800 | 649,730,579,920 |
영풍 (000670) | 490,000 | 1000 | .2 | 479,000 | 495,000 | 465,000 | 13,648 | 6,574,824,500 |
LS네트웍스 (000680) | 3,980 | -115 | -2.81 | 3,980 | 4,020 | 3,925 | 459,240 | 1,825,449,990 |
유수홀딩스 (000700) | 5,470 | 0 | 0 | 5,460 | 5,480 | 5,430 | 10,641 | 58,077,385 |
현대건설 (000720) | 34,000 | -1900 | -5.29 | 35,000 | 35,700 | 33,875 | 1,158,249 | 40,150,512,275 |
현대건설우 (000725) | 49,300 | -1100 | -2.18 | 49,950 | 50,500 | 49,050 | 3,297 | 163,706,800 |
이화산업 (000760) | 10,200 | 60 | .59 | 10,180 | 10,290 | 9,800 | 563 | 5,593,490 |
삼성화재 (000810) | 391,500 | -5000 | -1.26 | 391,500 | 394,500 | 385,500 | 79,701 | 31,126,057,500 |
삼성화재우 (000815) | 292,000 | -3000 | -1.02 | 292,000 | 295,500 | 290,000 | 4,502 | 1,317,978,750 |
화천기공 (000850) | 28,450 | -200 | -.7 | 28,350 | 28,600 | 27,950 | 1,624 | 45,723,850 |
강남제비스코 (000860) | 24,650 | -100 | -.4 | 24,750 | 24,850 | 24,250 | 7,879 | 192,004,100 |
한화 (000880) | 51,000 | -1300 | -2.49 | 51,200 | 54,900 | 50,600 | 2,048,639 | 107,778,116,150 |
한화우 (000885) | 41,400 | -700 | -1.66 | 41,000 | 41,750 | 41,000 | 213 | 8,856,750 |
한화3우B (00088K) | 20,400 | -50 | -.24 | 20,150 | 20,650 | 19,740 | 234,114 | 4,761,778,795 |
보해양조 (000890) | 429 | -8 | -1.83 | 431 | 434 | 425 | 437,077 | 186,778,948 |
유니온 (000910) | 5,520 | -110 | -1.95 | 5,460 | 5,570 | 5,420 | 474,804 | 2,608,829,460 |
전방 (000950) | 19,410 | 20 | .1 | 19,470 | 19,500 | 19,000 | 2,122 | 40,888,170 |
한국주철관 (000970) | 6,230 | -50 | -.8 | 6,220 | 6,250 | 6,170 | 24,625 | 152,846,110 |
DB하이텍 (000990) | 44,000 | -1400 | -3.08 | 43,550 | 44,750 | 43,550 | 288,067 | 12,723,225,775 |
페이퍼코리아 (001020) | 689 | -19 | -2.68 | 701 | 708 | 688 | 123,082 | 85,082,616 |
CJ (001040) | 105,900 | -1800 | -1.67 | 106,000 | 108,500 | 104,400 | 63,217 | 6,758,207,500 |
CJ우 (001045) | 60,700 | -300 | -.49 | 60,900 | 61,200 | 60,000 | 4,937 | 298,676,300 |
CJ4우(전환) (00104K) | 86,400 | 400 | .47 | 84,900 | 86,400 | 84,000 | 7,109 | 605,663,300 |
JW중외제약 (001060) | 22,000 | 50 | .23 | 21,550 | 22,100 | 21,350 | 109,561 | 2,378,511,575 |
JW중외제약우 (001065) | 28,350 | -50 | -.18 | 28,300 | 28,350 | 28,100 | 27 | 764,800 |
JW중외제약2우B (001067) | 60,500 | 0 | 0 | 59,000 | 60,500 | 59,000 | 59 | 3,521,500 |
대한방직 (001070) | 5,370 | 30 | .56 | 5,280 | 5,380 | 5,220 | 4,186 | 22,181,410 |
만호제강 (001080) | 26,200 | 100 | .38 | 25,900 | 26,400 | 25,800 | 508 | 13,303,450 |
LX인터내셔널 (001120) | 26,000 | -300 | -1.14 | 25,800 | 26,250 | 25,650 | 226,945 | 5,892,391,825 |
대한제분 (001130) | 128,700 | -1800 | -1.38 | 129,100 | 130,600 | 127,800 | 477 | 61,889,700 |
국보 (001140) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유진투자증권 (001200) | 2,590 | -80 | -3 | 2,600 | 2,610 | 2,550 | 542,367 | 1,397,365,548 |
금호전기 (001210) | 685 | -3 | -.44 | 670 | 688 | 660 | 112,233 | 75,535,165 |
동국홀딩스 (001230) | 7,590 | -120 | -1.56 | 7,690 | 7,690 | 7,520 | 20,690 | 157,020,195 |
GS글로벌 (001250) | 2,650 | -85 | -3.11 | 2,680 | 2,695 | 2,590 | 638,441 | 1,685,809,398 |
남광토건 (001260) | 8,270 | 140 | 1.72 | 7,890 | 8,360 | 7,890 | 25,415 | 207,494,365 |
부국증권 (001270) | 26,800 | 0 | 0 | 27,300 | 27,350 | 26,700 | 604 | 16,322,600 |
부국증권우 (001275) | 22,000 | 200 | .92 | 21,750 | 22,000 | 21,700 | 1,262 | 27,457,050 |
상상인증권 (001290) | 409 | -5 | -1.21 | 414 | 425 | 408 | 292,871 | 120,822,461 |
백광산업 (001340) | 6,710 | -140 | -2.04 | 6,680 | 6,750 | 6,580 | 156,328 | 1,042,441,160 |
삼성제약 (001360) | 1,602 | 25 | 1.59 | 1,576 | 1,606 | 1,545 | 256,554 | 401,449,927 |
SG글로벌 (001380) | 2,970 | -10 | -.34 | 2,935 | 3,060 | 2,895 | 676,646 | 2,020,485,924 |
KG케미칼 (001390) | 3,940 | -90 | -2.23 | 3,900 | 3,960 | 3,850 | 197,881 | 771,621,395 |
태원물산 (001420) | 3,555 | -60 | -1.66 | 3,615 | 3,615 | 3,505 | 2,562 | 9,111,220 |
세아베스틸지주 (001430) | 20,500 | -600 | -2.84 | 20,300 | 21,050 | 20,300 | 116,190 | 2,403,515,850 |
대한전선 (001440) | 11,790 | -360 | -2.96 | 11,800 | 11,860 | 11,590 | 1,139,862 | 13,386,097,405 |
현대해상 (001450) | 22,300 | -550 | -2.41 | 22,300 | 22,550 | 22,250 | 301,805 | 6,751,709,100 |
BYC (001460) | 26,800 | -250 | -.92 | 26,950 | 27,000 | 26,550 | 4,610 | 123,173,650 |
BYC우 (001465) | 12,510 | -30 | -.24 | 12,530 | 12,530 | 12,420 | 99 | 1,232,360 |
삼부토건 (001470) | 500 | 22 | 4.6 | 470 | 537 | 461 | 39,347,451 | 19,950,468,865 |
현대차증권 (001500) | 6,250 | -70 | -1.11 | 6,230 | 6,260 | 6,210 | 53,927 | 336,033,040 |
SK증권 (001510) | 465 | -3 | -.64 | 464 | 465 | 462 | 335,026 | 155,397,980 |
SK증권우 (001515) | 1,708 | -71 | -3.99 | 1,743 | 1,743 | 1,696 | 12,091 | 20,633,081 |
동양 (001520) | 621 | -20 | -3.12 | 640 | 640 | 614 | 319,516 | 199,303,135 |
동양우 (001525) | 4,250 | -30 | -.7 | 4,300 | 4,300 | 4,140 | 13 | 54,670 |
동양2우B (001527) | 8,350 | 50 | .6 | 8,350 | 8,350 | 8,350 | 1 | 8,350 |
DI동일 (001530) | 45,900 | -450 | -.97 | 45,550 | 46,300 | 45,500 | 39,422 | 1,807,109,950 |
조비 (001550) | 10,360 | -60 | -.58 | 10,380 | 10,380 | 10,180 | 4,697 | 48,134,510 |
제일연마 (001560) | 9,050 | -280 | -3 | 9,400 | 9,400 | 8,900 | 10,062 | 91,358,300 |
금양 (001570) | 13,000 | 770 | 6.3 | 11,700 | 13,050 | 11,420 | 4,610,019 | 56,695,557,440 |
케이비아이동국실업 (001620) | 490 | 2 | .41 | 485 | 490 | 478 | 64,751 | 31,142,920 |
종근당홀딩스 (001630) | 43,450 | -1200 | -2.69 | 44,550 | 44,550 | 43,400 | 5,828 | 253,884,250 |
대상 (001680) | 24,800 | 50 | .2 | 24,250 | 25,000 | 24,250 | 177,690 | 4,389,892,975 |
대상우 (001685) | 17,350 | -280 | -1.59 | 17,500 | 17,580 | 17,320 | 6,205 | 108,052,980 |
신영증권 (001720) | 80,000 | -1900 | -2.32 | 81,100 | 81,100 | 78,800 | 25,747 | 2,051,491,250 |
SK네트웍스 (001740) | 4,285 | -95 | -2.17 | 4,290 | 4,320 | 4,250 | 355,458 | 1,522,166,895 |
한양증권 (001750) | 12,150 | -70 | -.57 | 12,160 | 12,250 | 12,000 | 12,578 | 152,715,810 |
한양증권우 (001755) | 12,520 | -240 | -1.88 | 12,740 | 12,950 | 12,210 | 2,268 | 28,660,155 |
SHD (001770) | 14,990 | 100 | .67 | 14,880 | 15,040 | 14,660 | 2,311 | 34,479,590 |
알루코 (001780) | 2,175 | -50 | -2.25 | 2,155 | 2,185 | 2,110 | 347,082 | 745,848,822 |
대한제당 (001790) | 2,700 | 10 | .37 | 2,665 | 2,715 | 2,665 | 204,716 | 551,895,566 |
대한제당우 (001795) | 2,270 | 35 | 1.57 | 2,230 | 2,275 | 2,225 | 11,759 | 26,537,385 |
오리온홀딩스 (001800) | 15,160 | -120 | -.79 | 15,170 | 15,170 | 15,030 | 88,786 | 1,339,393,115 |
삼화콘덴서 (001820) | 27,450 | -250 | -.9 | 26,200 | 27,500 | 26,200 | 48,178 | 1,297,679,775 |
KISCO홀딩스 (001940) | 19,590 | -180 | -.91 | 19,500 | 19,760 | 19,500 | 9,462 | 185,283,230 |
코오롱 (002020) | 18,960 | 280 | 1.5 | 18,420 | 19,030 | 18,100 | 96,795 | 1,813,709,385 |
코오롱우 (002025) | 13,510 | 170 | 1.27 | 13,340 | 13,610 | 12,860 | 4,619 | 61,914,860 |
아세아 (002030) | 261,000 | 1500 | .58 | 258,500 | 263,000 | 256,000 | 1,249 | 324,475,000 |
비비안 (002070) | 838 | 11 | 1.33 | 821 | 854 | 821 | 64,033 | 53,489,130 |
경농 (002100) | 9,100 | 10 | .11 | 9,010 | 9,110 | 8,990 | 12,189 | 110,191,110 |
고려산업 (002140) | 2,865 | -35 | -1.21 | 2,980 | 3,280 | 2,850 | 10,738,053 | 33,578,606,282 |
도화엔지니어링 (002150) | 6,590 | -20 | -.3 | 6,610 | 6,610 | 6,480 | 31,143 | 203,327,635 |
삼양통상 (002170) | 46,650 | -250 | -.53 | 46,950 | 47,050 | 46,500 | 811 | 37,960,400 |
한국수출포장 (002200) | 2,730 | -10 | -.36 | 2,735 | 2,745 | 2,690 | 73,550 | 200,283,554 |
동성제약 (002210) | 3,830 | 25 | .66 | 3,780 | 3,830 | 3,735 | 28,389 | 107,719,185 |
한일철강 (002220) | 1,870 | -19 | -1.01 | 1,888 | 1,888 | 1,861 | 3,352 | 6,267,091 |
고려제강 (002240) | 17,970 | -330 | -1.8 | 18,200 | 18,200 | 17,800 | 15,584 | 279,331,160 |
아세아제지 (002310) | 7,200 | -130 | -1.77 | 7,230 | 7,260 | 7,130 | 331,354 | 2,377,675,460 |
한진 (002320) | 19,400 | -190 | -.97 | 19,250 | 19,540 | 19,250 | 14,755 | 286,307,190 |
넥센타이어 (002350) | 5,300 | -60 | -1.12 | 5,300 | 5,340 | 5,250 | 138,039 | 731,951,725 |
넥센타이어1우B (002355) | 2,800 | -25 | -.88 | 2,805 | 2,805 | 2,780 | 462 | 1,288,200 |
SH에너지화학 (002360) | 476 | -6 | -1.24 | 483 | 489 | 470 | 340,397 | 161,922,278 |
KCC (002380) | 278,500 | -4000 | -1.42 | 279,000 | 286,000 | 275,500 | 49,944 | 14,005,093,250 |
한독 (002390) | 11,250 | -50 | -.44 | 11,200 | 11,250 | 11,060 | 19,187 | 213,858,160 |
범양건영 (002410) | 2,175 | -555 | -20.33 | 2,395 | 2,595 | 2,160 | 3,794,073 | 9,004,403,050 |
세기상사 (002420) | 5,150 | -70 | -1.34 | 5,120 | 5,180 | 5,070 | 5,954 | 30,485,860 |
삼익악기 (002450) | 1,168 | -10 | -.85 | 1,160 | 1,178 | 1,141 | 148,648 | 171,564,363 |
HS화성 (002460) | 9,400 | 10 | .11 | 9,400 | 9,570 | 9,330 | 9,504 | 89,594,495 |
조흥 (002600) | 165,900 | 3200 | 1.97 | 162,500 | 166,000 | 162,500 | 6 | 989,900 |
제일파마홀딩스 (002620) | 7,330 | -70 | -.95 | 7,310 | 7,390 | 7,230 | 713 | 5,212,525 |
오리엔트바이오 (002630) | 1,407 | -103 | -6.82 | 1,498 | 1,519 | 1,380 | 4,365,650 | 6,324,075,752 |
동일제강 (002690) | 1,245 | 16 | 1.3 | 1,223 | 1,254 | 1,220 | 9,631 | 11,930,560 |
신일전자 (002700) | 1,475 | -14 | -.94 | 1,485 | 1,498 | 1,460 | 268,329 | 394,213,140 |
TCC스틸 (002710) | 28,450 | -1000 | -3.4 | 27,950 | 28,650 | 27,550 | 205,848 | 5,801,607,500 |
국제약품 (002720) | 4,835 | -35 | -.72 | 4,795 | 4,875 | 4,715 | 92,576 | 442,905,668 |
보락 (002760) | 1,078 | -4 | -.37 | 1,058 | 1,193 | 1,052 | 5,227,728 | 5,893,790,332 |
진흥기업 (002780) | 778 | -2 | -.26 | 768 | 781 | 763 | 137,895 | 106,625,955 |
진흥기업우B (002785) | 3,175 | 15 | .47 | 3,140 | 3,200 | 3,140 | 932 | 2,981,365 |
진흥기업2우B (002787) | 9,580 | -20 | -.21 | 9,610 | 9,710 | 9,310 | 197 | 1,856,300 |
아모레G (002790) | 21,500 | -400 | -1.83 | 21,400 | 21,800 | 21,400 | 185,523 | 3,996,377,000 |
아모레G우 (002795) | 9,160 | -20 | -.22 | 9,110 | 9,260 | 9,050 | 31,397 | 287,325,080 |
아모레G3우(전환) (00279K) | 18,000 | -80 | -.44 | 18,060 | 18,060 | 17,800 | 3,841 | 68,838,060 |
삼영무역 (002810) | 13,350 | -130 | -.96 | 13,440 | 13,440 | 13,210 | 42,057 | 560,884,640 |
SUN&L (002820) | 2,835 | -5 | -.18 | 2,835 | 2,950 | 2,790 | 24,047 | 69,641,670 |
미원상사 (002840) | 179,700 | 0 | 0 | 179,700 | 179,700 | 178,000 | 1,858 | 332,687,050 |
신풍 (002870) | 1,084 | -9 | -.82 | 1,080 | 1,130 | 1,063 | 61,333 | 66,394,442 |
대유에이텍 (002880) | 985 | -9 | -.91 | 999 | 999 | 969 | 83,999 | 81,777,018 |
TYM (002900) | 5,040 | -50 | -.98 | 4,985 | 5,120 | 4,915 | 419,222 | 2,094,557,792 |
유성기업 (002920) | 1,839 | -15 | -.81 | 1,850 | 1,850 | 1,833 | 43,160 | 79,433,392 |
한국쉘석유 (002960) | 311,500 | 1000 | .32 | 308,000 | 311,500 | 307,500 | 1,474 | 456,349,500 |
금호건설 (002990) | 2,465 | -85 | -3.33 | 2,520 | 2,520 | 2,445 | 80,056 | 197,960,946 |
금호건설우 (002995) | 12,500 | -100 | -.79 | 12,600 | 12,600 | 12,150 | 1,777 | 21,855,350 |
부광약품 (003000) | 4,675 | -50 | -1.06 | 4,660 | 4,705 | 4,565 | 89,574 | 413,341,619 |
혜인 (003010) | 5,380 | 30 | .56 | 5,290 | 5,420 | 5,190 | 66,211 | 350,149,320 |
세아제강지주 (003030) | 265,000 | -3500 | -1.3 | 260,000 | 274,000 | 260,000 | 18,982 | 5,066,019,250 |
에이프로젠바이오로직스 (003060) | 743 | -2 | -.27 | 734 | 743 | 718 | 338,940 | 246,421,073 |
코오롱글로벌 (003070) | 8,850 | -50 | -.56 | 8,790 | 8,920 | 8,710 | 22,714 | 199,307,135 |
코오롱글로벌우 (003075) | 15,380 | -90 | -.58 | 15,470 | 15,470 | 15,200 | 674 | 10,389,750 |
성보화학 (003080) | 2,450 | -20 | -.81 | 2,455 | 2,465 | 2,440 | 16,125 | 39,429,550 |
대웅 (003090) | 19,230 | -290 | -1.49 | 19,200 | 19,450 | 19,070 | 38,216 | 735,007,040 |
일성아이에스 (003120) | 15,270 | 50 | .33 | 15,140 | 15,280 | 15,100 | 5,707 | 86,521,480 |
디아이 (003160) | 11,630 | 180 | 1.57 | 11,140 | 11,660 | 10,870 | 536,055 | 6,070,950,675 |
일신방직 (003200) | 7,840 | -180 | -2.24 | 7,970 | 7,970 | 7,730 | 31,618 | 248,162,960 |
대원제약 (003220) | 14,030 | -100 | -.71 | 14,000 | 14,130 | 13,930 | 72,334 | 1,011,914,525 |
삼양식품 (003230) | 874,000 | -23000 | -2.56 | 885,000 | 906,000 | 872,000 | 60,987 | 53,967,303,000 |
태광산업 (003240) | 763,000 | -23000 | -2.93 | 784,000 | 791,000 | 763,000 | 1,670 | 1,289,313,000 |
흥아해운 (003280) | 1,726 | -70 | -3.9 | 1,745 | 1,765 | 1,705 | 1,801,446 | 3,106,320,942 |
한일홀딩스 (003300) | 13,900 | -210 | -1.49 | 14,020 | 14,020 | 13,760 | 28,943 | 402,287,220 |
한국화장품제조 (003350) | 46,800 | -800 | -1.68 | 46,400 | 47,350 | 44,500 | 48,882 | 2,258,028,825 |
유화증권 (003460) | 2,315 | -10 | -.43 | 2,325 | 2,325 | 2,300 | 5,599 | 12,940,180 |
유화증권우 (003465) | 2,280 | -50 | -2.15 | 2,330 | 2,330 | 2,280 | 98 | 227,940 |
유안타증권 (003470) | 2,725 | -40 | -1.45 | 2,720 | 2,735 | 2,690 | 297,412 | 806,097,103 |
유안타증권우 (003475) | 3,030 | 0 | 0 | 3,035 | 3,080 | 3,005 | 35,591 | 107,544,690 |
한진중공업홀딩스 (003480) | 3,535 | -35 | -.98 | 3,570 | 3,570 | 3,515 | 6,527 | 23,049,190 |
대한항공 (003490) | 23,250 | -1050 | -4.32 | 23,800 | 24,000 | 23,050 | 2,136,888 | 49,958,582,650 |
대한항공우 (003495) | 21,850 | -150 | -.68 | 22,000 | 22,000 | 21,850 | 1,493 | 32,725,450 |
영진약품 (003520) | 2,005 | -5 | -.25 | 2,000 | 2,010 | 1,970 | 274,914 | 545,901,187 |
한화투자증권 (003530) | 3,410 | -55 | -1.59 | 3,400 | 3,420 | 3,355 | 1,075,183 | 3,637,565,866 |
한화투자증권우 (003535) | 6,000 | -20 | -.33 | 5,860 | 6,000 | 5,850 | 4,647 | 27,332,920 |
대신증권 (003540) | 16,870 | -230 | -1.35 | 16,950 | 17,030 | 16,840 | 68,027 | 1,149,584,285 |
대신증권우 (003545) | 16,110 | -100 | -.62 | 16,100 | 16,160 | 16,070 | 43,716 | 703,969,635 |
대신증권2우B (003547) | 15,480 | -50 | -.32 | 15,490 | 15,525 | 15,380 | 31,152 | 481,706,475 |
LG (003550) | 68,300 | 100 | .15 | 66,900 | 68,800 | 66,900 | 337,726 | 22,967,442,250 |
LG우 (003555) | 57,500 | 500 | .88 | 56,700 | 57,500 | 56,300 | 3,505 | 198,850,800 |
IHQ (003560) | 10,760 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
SNT다이내믹스 (003570) | 35,950 | -550 | -1.51 | 35,700 | 36,350 | 34,500 | 135,084 | 4,812,491,450 |
HLB글로벌 (003580) | 3,925 | -35 | -.88 | 3,960 | 4,095 | 3,875 | 159,477 | 626,080,433 |
방림 (003610) | 3,900 | 60 | 1.56 | 3,805 | 3,910 | 3,725 | 266,522 | 1,014,787,210 |
KG모빌리티 (003620) | 3,810 | -900 | -19.11 | 4,180 | 4,230 | 3,765 | 3,825,691 | 14,961,639,631 |
미창석유 (003650) | 90,100 | -900 | -.99 | 91,000 | 91,000 | 88,100 | 1,182 | 106,482,300 |
포스코퓨처엠 (003670) | 143,200 | -4300 | -2.92 | 141,300 | 146,800 | 140,900 | 347,254 | 49,785,984,650 |
한성기업 (003680) | 4,865 | -15 | -.31 | 4,880 | 4,880 | 4,795 | 8,306 | 40,109,839 |
코리안리 (003690) | 8,090 | -20 | -.25 | 8,060 | 8,100 | 8,050 | 161,966 | 1,308,002,160 |
삼영 (003720) | 4,130 | -50 | -1.2 | 4,020 | 4,140 | 3,940 | 259,311 | 1,047,789,249 |
진양산업 (003780) | 8,500 | 170 | 2.04 | 8,230 | 8,500 | 8,150 | 98,585 | 828,665,525 |
대한화섬 (003830) | 111,200 | -200 | -.18 | 112,200 | 112,300 | 110,500 | 476 | 53,086,900 |
보령 (003850) | 9,680 | -150 | -1.53 | 9,670 | 9,750 | 9,610 | 88,851 | 858,518,430 |
남양유업 (003920) | 74,200 | 0 | 0 | 73,300 | 74,400 | 72,100 | 15,220 | 1,120,385,250 |
남양유업우 (003925) | 39,850 | -200 | -.5 | 39,600 | 39,950 | 39,000 | 2,998 | 118,009,600 |
사조대림 (003960) | 42,250 | -650 | -1.52 | 42,300 | 42,800 | 41,850 | 22,031 | 927,821,075 |
롯데정밀화학 (004000) | 41,200 | -1400 | -3.29 | 41,750 | 42,000 | 40,950 | 65,122 | 2,688,190,325 |
현대제철 (004020) | 28,450 | -1200 | -4.05 | 28,750 | 29,250 | 28,150 | 1,464,951 | 41,936,552,350 |
SG세계물산 (004060) | 316 | -1 | -.32 | 313 | 317 | 310 | 310,935 | 97,250,079 |
신흥 (004080) | 14,550 | 0 | 0 | 14,510 | 14,560 | 14,440 | 383 | 5,552,630 |
한국석유 (004090) | 12,890 | -270 | -2.05 | 12,890 | 12,965 | 12,600 | 109,716 | 1,402,303,010 |
태양금속 (004100) | 2,680 | -105 | -3.77 | 2,725 | 2,805 | 2,680 | 533,676 | 1,457,261,702 |
태양금속우 (004105) | 4,360 | -125 | -2.79 | 4,350 | 4,400 | 4,250 | 29,569 | 127,507,745 |
동방 (004140) | 2,400 | -5 | -.21 | 2,375 | 2,495 | 2,305 | 870,048 | 2,096,485,456 |
한솔홀딩스 (004150) | 2,475 | 0 | 0 | 2,460 | 2,475 | 2,440 | 24,124 | 59,668,907 |
신세계 (004170) | 158,200 | -2000 | -1.25 | 157,900 | 160,700 | 157,900 | 29,510 | 4,702,339,800 |
NPC (004250) | 4,030 | -20 | -.49 | 4,000 | 4,050 | 3,985 | 4,243 | 17,040,150 |
NPC우 (004255) | 2,390 | -30 | -1.24 | 2,385 | 2,400 | 2,365 | 5,318 | 12,650,810 |
남성 (004270) | 1,113 | -17 | -1.5 | 1,110 | 1,174 | 1,098 | 109,551 | 121,797,972 |
현대약품 (004310) | 3,260 | -50 | -1.51 | 3,240 | 3,305 | 3,230 | 75,800 | 246,905,753 |
세방 (004360) | 12,000 | -90 | -.74 | 12,060 | 12,060 | 11,830 | 47,008 | 560,053,735 |
세방우 (004365) | 7,740 | 60 | .78 | 7,610 | 7,920 | 7,520 | 35,315 | 272,738,840 |
농심 (004370) | 388,000 | 1500 | .39 | 385,500 | 401,500 | 376,500 | 72,626 | 28,481,589,750 |
삼익THK (004380) | 11,050 | 180 | 1.66 | 10,510 | 11,160 | 10,400 | 234,602 | 2,534,619,665 |
서울식품 (004410) | 141 | -1 | -.7 | 141 | 142 | 140 | 402,073 | 56,675,033 |
서울식품우 (004415) | 1,228 | 33 | 2.76 | 1,185 | 1,228 | 1,185 | 3,161 | 3,798,263 |
송원산업 (004430) | 11,960 | -200 | -1.64 | 12,000 | 12,070 | 11,850 | 17,279 | 206,119,400 |
삼일씨엔에스 (004440) | 4,110 | -5 | -.12 | 3,990 | 4,120 | 3,945 | 34,875 | 140,356,630 |
삼화왕관 (004450) | 30,050 | -400 | -1.31 | 30,450 | 30,850 | 30,000 | 2,378 | 72,098,900 |
세방전지 (004490) | 69,000 | -2400 | -3.36 | 69,500 | 70,000 | 68,300 | 68,775 | 4,743,887,500 |
깨끗한나라 (004540) | 2,310 | -5 | -.22 | 2,250 | 2,330 | 2,215 | 74,341 | 168,508,270 |
깨끗한나라우 (004545) | 11,830 | -150 | -1.25 | 11,990 | 11,990 | 11,820 | 282 | 3,366,830 |
현대비앤지스틸 (004560) | 13,280 | -320 | -2.35 | 13,100 | 13,330 | 12,930 | 58,539 | 768,476,820 |
삼천리 (004690) | 90,600 | -600 | -.66 | 90,600 | 90,900 | 89,800 | 9,516 | 859,016,350 |
조광피혁 (004700) | 53,100 | 100 | .19 | 53,000 | 53,900 | 51,800 | 997 | 52,215,200 |
한솔테크닉스 (004710) | 4,000 | -60 | -1.48 | 3,990 | 4,050 | 3,925 | 55,509 | 220,197,530 |
팜젠사이언스 (004720) | 4,155 | -85 | -2 | 4,000 | 4,200 | 4,000 | 30,120 | 124,283,730 |
써니전자 (004770) | 2,080 | 10 | .48 | 2,015 | 2,105 | 2,015 | 382,113 | 791,926,170 |
효성 (004800) | 47,600 | -100 | -.21 | 47,500 | 47,750 | 46,500 | 17,022 | 801,884,200 |
덕성 (004830) | 6,950 | -100 | -1.42 | 6,780 | 7,130 | 6,760 | 803,192 | 5,590,106,500 |
덕성우 (004835) | 10,560 | 0 | 0 | 10,250 | 11,070 | 10,250 | 52,087 | 557,988,320 |
DRB동일 (004840) | 4,295 | 10 | .23 | 4,105 | 4,300 | 4,105 | 5,412 | 22,723,710 |
티웨이홀딩스 (004870) | 704 | 4 | .57 | 679 | 706 | 673 | 573,441 | 399,221,165 |
동일산업 (004890) | 40,200 | -200 | -.5 | 39,800 | 40,250 | 39,800 | 1,385 | 55,335,800 |
조광페인트 (004910) | 5,720 | -80 | -1.38 | 5,780 | 5,820 | 5,640 | 19,643 | 112,626,390 |
씨아이테크 (004920) | 1,066 | 46 | 4.51 | 1,008 | 1,080 | 1,004 | 26,833 | 27,307,665 |
한신공영 (004960) | 6,300 | -40 | -.63 | 6,300 | 6,310 | 6,170 | 33,838 | 210,789,520 |
신라교역 (004970) | 8,550 | -80 | -.93 | 8,460 | 8,590 | 8,420 | 9,968 | 84,416,820 |
성신양회 (004980) | 7,440 | -20 | -.27 | 7,300 | 7,480 | 7,290 | 38,232 | 281,833,570 |
성신양회우 (004985) | 11,030 | 0 | 0 | 10,940 | 11,300 | 10,670 | 5,602 | 61,260,570 |
롯데지주 (004990) | 23,200 | -500 | -2.11 | 23,200 | 23,500 | 23,100 | 115,921 | 2,695,183,475 |
롯데지주우 (00499K) | 26,350 | -750 | -2.77 | 26,800 | 26,800 | 25,300 | 1,143 | 29,789,300 |
휴스틸 (005010) | 6,300 | 0 | 0 | 6,110 | 6,350 | 6,090 | 1,651,068 | 10,234,015,980 |
부산주공 (005030) | 486 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코스모신소재 (005070) | 48,700 | -1800 | -3.56 | 48,350 | 49,050 | 47,700 | 415,132 | 20,068,641,375 |
SGC에너지 (005090) | 22,950 | -100 | -.43 | 22,900 | 23,100 | 22,800 | 15,729 | 360,251,600 |
한창 (005110) | 1,254 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
빙그레 (005180) | 91,200 | 100 | .11 | 89,300 | 92,200 | 89,300 | 37,948 | 3,457,621,650 |
녹십자홀딩스 (005250) | 13,750 | -200 | -1.43 | 13,630 | 13,950 | 13,620 | 58,540 | 804,068,760 |
녹십자홀딩스2우 (005257) | 22,500 | 0 | 0 | 22,500 | 22,500 | 22,050 | 221 | 4,928,600 |
롯데칠성 (005300) | 107,400 | -600 | -.56 | 107,000 | 109,200 | 105,900 | 17,762 | 1,918,625,800 |
롯데칠성우 (005305) | 65,900 | 300 | .46 | 65,300 | 66,000 | 65,300 | 168 | 11,011,900 |
온타이드 (005320) | 434 | -10 | -2.25 | 439 | 443 | 430 | 122,099 | 53,110,578 |
모나미 (005360) | 2,020 | -25 | -1.22 | 2,020 | 2,025 | 2,010 | 44,203 | 89,059,380 |
현대차 (005380) | 195,600 | -1800 | -.91 | 194,500 | 196,000 | 192,700 | 456,616 | 88,802,111,400 |
현대차우 (005385) | 146,000 | -500 | -.34 | 144,800 | 146,000 | 144,000 | 41,358 | 6,007,632,200 |
현대차2우B (005387) | 147,900 | -600 | -.4 | 147,300 | 148,500 | 146,400 | 64,310 | 9,507,225,000 |
현대차3우B (005389) | 145,400 | -600 | -.41 | 145,100 | 145,400 | 144,000 | 6,719 | 972,135,200 |
신성통상 (005390) | 2,180 | 10 | .46 | 2,185 | 2,195 | 2,145 | 50,259 | 108,557,055 |
코스모화학 (005420) | 18,390 | -640 | -3.36 | 18,230 | 18,500 | 18,010 | 118,044 | 2,151,392,755 |
한국공항 (005430) | 50,600 | -700 | -1.36 | 50,400 | 50,900 | 49,850 | 6,325 | 318,435,300 |
현대지에프홀딩스 (005440) | 5,360 | -60 | -1.11 | 5,320 | 5,430 | 5,260 | 176,552 | 941,384,665 |
POSCO홀딩스 (005490) | 296,500 | -14000 | -4.51 | 298,500 | 301,000 | 294,000 | 624,586 | 185,976,852,250 |
삼진제약 (005500) | 17,870 | -50 | -.28 | 17,720 | 17,930 | 17,640 | 13,564 | 240,691,690 |
SPC삼립 (005610) | 53,300 | -100 | -.19 | 53,400 | 53,800 | 52,400 | 17,751 | 944,346,550 |
삼영전자 (005680) | 10,000 | -110 | -1.09 | 10,050 | 10,050 | 9,850 | 34,764 | 345,225,095 |
파미셀 (005690) | 11,270 | 1000 | 9.74 | 9,880 | 11,640 | 9,770 | 5,241,549 | 57,792,187,375 |
넥센 (005720) | 4,545 | -130 | -2.78 | 4,665 | 4,665 | 4,545 | 77,422 | 354,218,249 |
넥센우 (005725) | 3,125 | 65 | 2.12 | 2,960 | 3,140 | 2,960 | 29 | 90,600 |
크라운해태홀딩스 (005740) | 5,310 | -110 | -2.03 | 5,310 | 5,420 | 5,290 | 29,423 | 156,883,620 |
크라운해태홀딩스우 (005745) | 7,730 | 20 | .26 | 7,750 | 7,760 | 7,720 | 1,392 | 10,757,800 |
대림B&Co (005750) | 3,995 | -15 | -.37 | 3,990 | 4,000 | 3,935 | 11,957 | 47,508,260 |
신영와코루 (005800) | 10,180 | -120 | -1.17 | 10,180 | 10,280 | 10,060 | 6,220 | 63,010,840 |
풍산홀딩스 (005810) | 28,500 | 150 | .53 | 27,500 | 28,600 | 27,000 | 41,172 | 1,159,200,600 |
원림 (005820) | 13,940 | -380 | -2.65 | 14,320 | 14,320 | 13,930 | 2,316 | 32,693,980 |
DB손해보험 (005830) | 93,600 | 0 | 0 | 92,100 | 94,400 | 91,900 | 190,404 | 17,811,745,150 |
에스엘 (005850) | 31,850 | -450 | -1.39 | 31,600 | 32,100 | 31,400 | 146,920 | 4,664,552,775 |
휴니드 (005870) | 8,690 | -40 | -.46 | 8,450 | 8,720 | 8,360 | 280,030 | 2,390,687,505 |
대한해운 (005880) | 1,754 | -43 | -2.39 | 1,743 | 1,760 | 1,733 | 1,635,770 | 2,856,249,369 |
삼성전자 (005930) | 53,600 | -100 | -.19 | 52,500 | 54,100 | 52,500 | 17,740,891 | 944,012,331,050 |
삼성전자우 (005935) | 45,000 | -500 | -1.1 | 44,500 | 45,500 | 44,500 | 1,076,628 | 48,372,837,901 |
NH투자증권 (005940) | 14,460 | -150 | -1.03 | 14,490 | 14,610 | 14,430 | 501,573 | 7,275,222,305 |
NH투자증권우 (005945) | 13,140 | -130 | -.98 | 13,180 | 13,210 | 13,040 | 129,900 | 1,702,990,250 |
이수화학 (005950) | 6,230 | -160 | -2.5 | 6,280 | 6,330 | 6,090 | 70,274 | 435,941,030 |
동부건설 (005960) | 3,535 | -70 | -1.94 | 3,600 | 3,600 | 3,495 | 23,856 | 83,879,760 |
동부건설우 (005965) | 18,660 | -290 | -1.53 | 18,810 | 18,810 | 18,660 | 574 | 10,737,900 |
동원산업 (006040) | 35,650 | -350 | -.97 | 35,950 | 35,950 | 35,200 | 16,244 | 576,018,825 |
화승인더 (006060) | 5,190 | -20 | -.38 | 5,110 | 5,190 | 5,060 | 125,177 | 640,779,265 |
사조오양 (006090) | 8,570 | -230 | -2.61 | 8,700 | 8,790 | 8,530 | 15,970 | 137,310,080 |
삼아알미늄 (006110) | 29,050 | -1250 | -4.13 | 29,300 | 29,800 | 28,500 | 82,388 | 2,391,488,800 |
SK디스커버리 (006120) | 38,150 | -100 | -.26 | 37,350 | 38,150 | 37,250 | 18,703 | 704,931,475 |
SK디스커버리우 (006125) | 32,900 | -50 | -.15 | 32,950 | 33,550 | 32,650 | 4,227 | 140,174,700 |
한국전자홀딩스 (006200) | 690 | -14 | -1.99 | 704 | 710 | 690 | 47,933 | 33,337,085 |
제주은행 (006220) | 7,670 | -50 | -.65 | 7,690 | 8,030 | 7,660 | 159,689 | 1,238,938,610 |
LS (006260) | 102,200 | 300 | .29 | 97,600 | 102,200 | 97,400 | 238,053 | 23,766,958,700 |
녹십자 (006280) | 125,800 | -2500 | -1.95 | 125,500 | 127,500 | 124,200 | 37,097 | 4,655,362,200 |
대원전선 (006340) | 2,945 | -65 | -2.16 | 2,950 | 2,955 | 2,865 | 1,226,256 | 3,569,373,989 |
대원전선우 (006345) | 3,895 | -25 | -.64 | 3,760 | 3,895 | 3,730 | 21,804 | 82,941,708 |
GS건설 (006360) | 17,970 | -640 | -3.44 | 18,270 | 18,405 | 17,860 | 433,920 | 7,830,183,575 |
대구백화점 (006370) | 9,220 | -170 | -1.81 | 9,100 | 9,390 | 8,910 | 26,168 | 237,905,985 |
카프로 (006380) | 3,660 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한일현대시멘트 (006390) | 15,000 | -170 | -1.12 | 14,790 | 15,170 | 14,660 | 19,310 | 289,117,235 |
삼성SDI (006400) | 209,000 | -7000 | -3.24 | 207,000 | 211,000 | 206,000 | 477,244 | 99,576,506,500 |
삼성SDI우 (006405) | 136,600 | -1000 | -.73 | 134,000 | 136,600 | 133,700 | 6,462 | 873,891,650 |
인스코비 (006490) | 1,410 | -193 | -12.04 | 1,550 | 1,587 | 1,319 | 2,969,886 | 4,276,380,385 |
대림통상 (006570) | 2,410 | -75 | -3.02 | 2,450 | 2,490 | 2,410 | 3,336 | 8,145,620 |
대한유화 (006650) | 98,600 | -2200 | -2.18 | 97,800 | 99,700 | 95,000 | 25,250 | 2,471,033,300 |
삼성공조 (006660) | 18,800 | -120 | -.63 | 18,010 | 19,730 | 17,690 | 4,814,387 | 90,522,694,440 |
영풍제지 (006740) | 991 | -9 | -.9 | 997 | 999 | 981 | 137,690 | 136,152,764 |
미래에셋증권 (006800) | 9,130 | -160 | -1.72 | 9,070 | 9,280 | 9,070 | 667,761 | 6,117,041,245 |
미래에셋증권우 (006805) | 4,625 | 0 | 0 | 4,580 | 4,650 | 4,575 | 53,446 | 245,987,865 |
미래에셋증권2우B (00680K) | 4,215 | -5 | -.12 | 4,190 | 4,215 | 4,160 | 141,506 | 591,331,869 |
AK홀딩스 (006840) | 10,360 | -120 | -1.15 | 10,340 | 10,460 | 10,250 | 2,930 | 30,336,885 |
신송홀딩스 (006880) | 7,380 | -320 | -4.16 | 8,060 | 8,350 | 7,370 | 1,658,037 | 13,087,692,155 |
태경케미컬 (006890) | 11,780 | -60 | -.51 | 11,700 | 11,810 | 11,580 | 17,832 | 207,684,510 |
우성 (006980) | 14,520 | -110 | -.75 | 14,630 | 14,630 | 14,500 | 894 | 13,029,690 |
GS리테일 (007070) | 15,010 | -190 | -1.25 | 15,100 | 15,180 | 14,950 | 119,847 | 1,802,033,230 |
일신석재 (007110) | 1,947 | -27 | -1.37 | 1,910 | 1,968 | 1,902 | 940,784 | 1,812,683,147 |
미래아이앤지 (007120) | 795 | -25 | -3.05 | 812 | 815 | 790 | 88,665 | 70,991,340 |
사조산업 (007160) | 34,400 | -500 | -1.43 | 34,400 | 34,400 | 33,800 | 6,329 | 215,619,025 |
벽산 (007210) | 2,225 | 10 | .45 | 2,180 | 2,260 | 2,175 | 215,075 | 475,418,685 |
한국특강 (007280) | 1,725 | -55 | -3.09 | 1,740 | 1,792 | 1,718 | 78,658 | 137,638,392 |
오뚜기 (007310) | 398,000 | -6500 | -1.61 | 403,000 | 405,500 | 396,500 | 3,876 | 1,550,019,500 |
DN오토모티브 (007340) | 21,250 | -600 | -2.75 | 21,500 | 21,750 | 21,100 | 61,199 | 1,303,644,400 |
에이프로젠 (007460) | 738 | -10 | -1.34 | 725 | 739 | 721 | 1,551,190 | 1,129,437,057 |
샘표 (007540) | 41,750 | -850 | -2 | 43,000 | 44,200 | 41,750 | 11,476 | 492,890,600 |
일양약품 (007570) | 10,740 | -130 | -1.2 | 10,570 | 10,830 | 10,560 | 22,251 | 237,824,990 |
일양약품우 (007575) | 11,660 | 320 | 2.82 | 11,280 | 12,170 | 11,210 | 211 | 2,445,880 |
동방아그로 (007590) | 6,010 | -10 | -.17 | 6,000 | 6,020 | 5,990 | 4,668 | 28,016,455 |
선도전기 (007610) | 3,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이수페타시스 (007660) | 37,400 | 1600 | 4.47 | 34,000 | 37,650 | 34,000 | 1,415,397 | 51,067,721,575 |
국도화학 (007690) | 31,450 | -1100 | -3.38 | 32,550 | 32,550 | 30,850 | 20,090 | 626,036,200 |
F&F홀딩스 (007700) | 12,910 | -240 | -1.83 | 13,010 | 13,120 | 12,720 | 10,269 | 132,244,740 |
코리아써키트 (007810) | 11,230 | -250 | -2.18 | 10,990 | 11,360 | 10,880 | 102,126 | 1,131,273,095 |
코리아써우 (007815) | 5,650 | -70 | -1.22 | 5,730 | 5,750 | 5,570 | 215 | 1,210,080 |
코리아써키트2우B (00781K) | 5,300 | 0 | 0 | 5,260 | 5,300 | 5,120 | 720 | 3,706,210 |
서연 (007860) | 7,180 | -130 | -1.78 | 7,140 | 7,180 | 6,990 | 127,200 | 903,116,075 |
TP (007980) | 1,350 | -27 | -1.96 | 1,354 | 1,360 | 1,340 | 93,320 | 125,618,278 |
사조동아원 (008040) | 1,045 | 1 | .1 | 1,050 | 1,085 | 1,025 | 3,041,133 | 3,228,380,759 |
대덕 (008060) | 7,080 | -40 | -.56 | 7,100 | 7,100 | 7,000 | 73,241 | 516,345,790 |
대덕1우 (00806K) | 7,380 | -90 | -1.2 | 7,380 | 7,410 | 7,380 | 63 | 465,360 |
대동전자 (008110) | 15,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이건산업 (008250) | 5,150 | -40 | -.77 | 5,030 | 5,170 | 5,030 | 37,255 | 189,378,755 |
NI스틸 (008260) | 3,460 | -35 | -1 | 3,425 | 3,485 | 3,375 | 169,517 | 580,273,327 |
남선알미늄 (008350) | 1,374 | -21 | -1.51 | 1,374 | 1,380 | 1,352 | 331,615 | 452,294,236 |
남선알미우 (008355) | 14,700 | -140 | -.94 | 14,700 | 14,720 | 14,700 | 107 | 1,572,960 |
문배철강 (008420) | 2,680 | -40 | -1.47 | 2,615 | 2,700 | 2,580 | 517,091 | 1,366,106,121 |
서흥 (008490) | 15,310 | -50 | -.33 | 15,180 | 15,480 | 15,020 | 11,940 | 180,705,940 |
일정실업 (008500) | 10,830 | -180 | -1.63 | 10,790 | 10,930 | 10,790 | 1,518 | 16,478,670 |
윌비스 (008600) | 656 | -34 | -4.93 | 671 | 678 | 638 | 703,807 | 459,923,349 |
아남전자 (008700) | 1,543 | -48 | -3.02 | 1,530 | 1,566 | 1,525 | 475,820 | 732,794,977 |
율촌화학 (008730) | 26,000 | -1700 | -6.14 | 26,650 | 26,650 | 25,050 | 108,393 | 2,835,721,300 |
호텔신라 (008770) | 38,900 | -650 | -1.64 | 38,200 | 39,150 | 38,200 | 75,978 | 2,946,280,000 |
호텔신라우 (008775) | 32,150 | -500 | -1.53 | 33,100 | 33,100 | 32,000 | 8,145 | 264,073,175 |
금비 (008870) | 56,500 | 700 | 1.25 | 55,500 | 57,000 | 55,500 | 794 | 44,490,150 |
한미사이언스 (008930) | 27,300 | -600 | -2.15 | 27,100 | 27,600 | 26,950 | 112,624 | 3,058,539,500 |
동양철관 (008970) | 941 | -54 | -5.43 | 963 | 1,005 | 940 | 24,757,286 | 23,888,812,939 |
KCTC (009070) | 3,850 | -70 | -1.79 | 3,840 | 3,895 | 3,820 | 62,716 | 241,328,180 |
경인전자 (009140) | 18,670 | -10 | -.05 | 18,540 | 18,700 | 18,410 | 2,359 | 43,703,660 |
삼성전기 (009150) | 135,800 | 2900 | 2.18 | 130,000 | 138,600 | 128,700 | 333,978 | 44,792,260,400 |
삼성전기우 (009155) | 60,000 | -100 | -.17 | 59,000 | 60,900 | 58,600 | 19,839 | 1,182,923,100 |
SIMPAC (009160) | 3,805 | 0 | 0 | 3,805 | 3,825 | 3,740 | 42,674 | 160,495,090 |
한솔로지스틱스 (009180) | 2,330 | -45 | -1.89 | 2,350 | 2,360 | 2,300 | 104,570 | 243,616,503 |
대양금속 (009190) | 1,365 | -1 | -.07 | 1,310 | 1,400 | 1,310 | 354,548 | 470,315,255 |
무림페이퍼 (009200) | 2,035 | -30 | -1.45 | 2,035 | 2,050 | 2,015 | 119,616 | 242,765,538 |
한샘 (009240) | 44,250 | -600 | -1.34 | 44,450 | 44,800 | 44,000 | 15,704 | 695,804,350 |
신원 (009270) | 1,323 | -13 | -.97 | 1,308 | 1,323 | 1,290 | 569,462 | 743,760,489 |
광동제약 (009290) | 5,680 | 10 | .18 | 5,610 | 5,700 | 5,580 | 63,165 | 357,159,430 |
참엔지니어링 (009310) | 235 | -81 | -25.63 | 317 | 330 | 225 | 1,700,307 | 442,403,505 |
아진전자부품 (009320) | 1,034 | -27 | -2.54 | 1,053 | 1,053 | 1,020 | 34,974 | 36,243,431 |
태영건설 (009410) | 2,515 | 40 | 1.62 | 2,445 | 2,530 | 2,440 | 144,157 | 357,500,404 |
태영건설우 (009415) | 5,240 | 10 | .19 | 5,230 | 5,240 | 5,200 | 4,449 | 23,250,670 |
한올바이오파마 (009420) | 34,700 | -800 | -2.25 | 34,400 | 35,150 | 34,250 | 229,725 | 7,953,092,650 |
KC그린홀딩스 (009440) | 774 | 4 | .52 | 770 | 780 | 760 | 12,854 | 9,916,653 |
경동나비엔 (009450) | 81,300 | 1200 | 1.5 | 78,300 | 82,300 | 77,500 | 52,159 | 4,167,707,900 |
한창제지 (009460) | 715 | 4 | .56 | 709 | 715 | 697 | 62,663 | 44,184,391 |
삼화전기 (009470) | 34,800 | -900 | -2.52 | 34,200 | 34,950 | 33,700 | 87,276 | 2,997,835,200 |
HD한국조선해양 (009540) | 217,000 | -16000 | -6.87 | 226,000 | 229,000 | 213,000 | 566,459 | 123,715,689,250 |
무림P&P (009580) | 2,815 | -35 | -1.23 | 2,765 | 2,865 | 2,750 | 181,296 | 509,558,836 |
모토닉 (009680) | 9,350 | -140 | -1.48 | 9,440 | 9,440 | 9,300 | 113,161 | 1,057,922,580 |
삼정펄프 (009770) | 26,350 | -250 | -.94 | 26,600 | 26,800 | 26,150 | 14,169 | 373,876,000 |
플레이그램 (009810) | 302 | -3 | -.98 | 302 | 307 | 299 | 184,418 | 55,734,356 |
한화솔루션 (009830) | 20,150 | -650 | -3.13 | 20,100 | 20,300 | 19,860 | 1,694,386 | 33,956,562,840 |
한화솔루션우 (009835) | 18,200 | -310 | -1.67 | 18,510 | 18,510 | 17,900 | 5,285 | 95,738,120 |
명신산업 (009900) | 8,760 | -130 | -1.46 | 8,730 | 8,800 | 8,550 | 250,190 | 2,174,553,950 |
영원무역홀딩스 (009970) | 90,000 | -1000 | -1.1 | 90,100 | 91,800 | 88,600 | 15,969 | 1,434,251,500 |
한국내화 (010040) | 2,195 | -5 | -.23 | 2,130 | 2,200 | 2,130 | 15,581 | 33,541,290 |
OCI홀딩스 (010060) | 79,200 | -4100 | -4.92 | 81,700 | 82,200 | 78,300 | 80,188 | 6,410,268,950 |
한국무브넥스 (010100) | 4,460 | -160 | -3.46 | 4,470 | 4,485 | 4,340 | 569,316 | 2,515,275,487 |
LS ELECTRIC (010120) | 205,000 | -9000 | -4.21 | 204,500 | 206,000 | 198,300 | 637,585 | 129,100,594,750 |
고려아연 (010130) | 845,000 | 16000 | 1.93 | 817,000 | 899,000 | 794,000 | 125,763 | 107,345,620,000 |
삼성중공업 (010140) | 14,220 | -310 | -2.13 | 14,000 | 14,280 | 13,770 | 13,593,507 | 191,160,539,220 |
우진아이엔에스 (010400) | 2,925 | -45 | -1.52 | 2,910 | 2,970 | 2,850 | 7,908 | 22,867,915 |
한솔PNS (010420) | 1,178 | -4 | -.34 | 1,171 | 1,181 | 1,168 | 9,039 | 10,639,446 |
에스엠벡셀 (010580) | 1,200 | -17 | -1.4 | 1,210 | 1,216 | 1,166 | 69,437 | 82,515,064 |
웰바이오텍 (010600) | 545 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HD현대미포 (010620) | 101,900 | -6500 | -6 | 105,500 | 105,600 | 101,100 | 486,797 | 50,089,504,500 |
진양폴리 (010640) | 6,020 | 30 | .5 | 5,900 | 6,100 | 5,840 | 53,052 | 318,445,740 |
화천기계 (010660) | 3,020 | -35 | -1.15 | 2,970 | 3,040 | 2,970 | 126,955 | 381,942,052 |
화신 (010690) | 7,420 | -80 | -1.07 | 7,230 | 7,520 | 7,130 | 255,050 | 1,853,794,085 |
평화홀딩스 (010770) | 7,170 | -290 | -3.89 | 7,300 | 7,850 | 7,020 | 964,470 | 7,172,877,845 |
아이에스동서 (010780) | 16,810 | -150 | -.88 | 16,800 | 17,290 | 16,480 | 59,389 | 987,951,985 |
퍼스텍 (010820) | 3,765 | -60 | -1.57 | 3,660 | 3,780 | 3,650 | 1,299,086 | 4,830,886,405 |
S-Oil (010950) | 60,200 | -2000 | -3.22 | 60,900 | 61,100 | 59,500 | 264,237 | 15,970,303,250 |
S-Oil우 (010955) | 38,100 | -500 | -1.3 | 38,550 | 38,550 | 37,800 | 41,312 | 1,574,159,600 |
삼호개발 (010960) | 3,050 | 0 | 0 | 3,020 | 3,065 | 3,020 | 8,871 | 26,943,302 |
진원생명과학 (011000) | 2,075 | 10 | .48 | 2,050 | 2,085 | 2,020 | 207,320 | 423,898,485 |
LG이노텍 (011070) | 171,200 | -1700 | -.98 | 166,000 | 172,600 | 164,300 | 191,187 | 32,123,242,300 |
에넥스 (011090) | 517 | -4 | -.77 | 519 | 520 | 509 | 68,081 | 34,989,295 |
CJ씨푸드 (011150) | 3,020 | 10 | .33 | 2,980 | 3,030 | 2,930 | 188,812 | 564,029,308 |
CJ씨푸드1우 (011155) | 15,610 | -280 | -1.76 | 15,610 | 15,800 | 15,610 | 690 | 10,805,730 |
롯데케미칼 (011170) | 74,400 | -2400 | -3.13 | 74,700 | 76,000 | 73,500 | 228,543 | 17,036,224,850 |
HMM (011200) | 21,250 | -900 | -4.06 | 21,400 | 21,900 | 21,000 | 2,997,429 | 63,960,956,650 |
현대위아 (011210) | 44,150 | -1000 | -2.21 | 43,900 | 44,450 | 43,500 | 108,216 | 4,764,766,800 |
삼화전자 (011230) | 3,630 | 240 | 7.08 | 3,270 | 3,665 | 3,270 | 380,798 | 1,350,716,297 |
태림포장 (011280) | 2,085 | -40 | -1.88 | 2,040 | 2,110 | 2,040 | 263,999 | 548,789,408 |
성안머티리얼스 (011300) | 521 | -14 | -2.62 | 532 | 541 | 510 | 649,218 | 337,753,438 |
유니켐 (011330) | 1,306 | 14 | 1.08 | 1,291 | 1,317 | 1,245 | 227,221 | 289,258,300 |
부산산업 (011390) | 71,000 | -500 | -.7 | 69,100 | 71,800 | 69,100 | 6,524 | 459,245,150 |
갤럭시아에스엠 (011420) | 2,040 | 10 | .49 | 1,976 | 2,050 | 1,954 | 364,900 | 732,902,371 |
한농화성 (011500) | 17,600 | -250 | -1.4 | 17,000 | 17,750 | 16,950 | 398,026 | 6,918,610,060 |
와이투솔루션 (011690) | 2,330 | -90 | -3.72 | 2,305 | 2,390 | 2,300 | 209,459 | 491,372,481 |
한신기계 (011700) | 3,110 | -40 | -1.27 | 3,090 | 3,115 | 3,020 | 89,339 | 273,668,165 |
현대코퍼레이션 (011760) | 25,150 | 500 | 2.03 | 23,650 | 25,200 | 23,600 | 123,815 | 3,050,987,575 |
금호석유 (011780) | 115,400 | -2900 | -2.45 | 114,700 | 118,200 | 113,800 | 131,699 | 15,240,630,100 |
금호석유우 (011785) | 52,900 | -800 | -1.49 | 53,400 | 53,700 | 52,300 | 13,603 | 718,465,200 |
SKC (011790) | 125,800 | 1900 | 1.53 | 118,700 | 127,200 | 118,300 | 473,756 | 58,485,454,150 |
STX (011810) | 4,020 | -45 | -1.11 | 4,005 | 4,200 | 3,920 | 85,015 | 340,103,608 |
신성이엔지 (011930) | 1,208 | -19 | -1.55 | 1,207 | 1,218 | 1,183 | 423,725 | 509,459,729 |
DB (012030) | 1,263 | -15 | -1.17 | 1,260 | 1,278 | 1,241 | 197,544 | 249,452,966 |
영흥 (012160) | 398 | -2 | -.5 | 398 | 406 | 395 | 19,843 | 7,889,234 |
아센디오 (012170) | 2,085 | 481 | 29.99 | 1,589 | 2,085 | 1,524 | 1,714,028 | 3,428,359,761 |
계양전기 (012200) | 1,495 | -1 | -.07 | 1,488 | 1,500 | 1,436 | 15,012 | 22,193,388 |
계양전기우 (012205) | 3,325 | -95 | -2.78 | 3,315 | 3,390 | 3,315 | 1,576 | 5,314,120 |
영화금속 (012280) | 843 | -12 | -1.4 | 854 | 854 | 842 | 29,777 | 25,146,594 |
경동인베스트 (012320) | 63,700 | -4300 | -6.32 | 65,100 | 65,400 | 63,100 | 28,005 | 1,787,768,050 |
현대모비스 (012330) | 248,000 | -10500 | -4.06 | 251,000 | 253,000 | 245,000 | 226,218 | 56,237,578,971 |
한화에어로스페이스 (012450) | 678,000 | -24000 | -3.42 | 675,000 | 692,000 | 675,000 | 408,683 | 278,271,195,000 |
더존비즈온 (012510) | 67,600 | -2400 | -3.43 | 67,100 | 68,700 | 67,000 | 116,356 | 7,890,145,000 |
청호ICT (012600) | 2,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
경인양행 (012610) | 2,875 | -25 | -.86 | 2,865 | 2,905 | 2,825 | 21,520 | 61,431,303 |
HDC (012630) | 14,490 | 100 | .69 | 13,940 | 14,560 | 13,940 | 202,371 | 2,919,997,635 |
모나리자 (012690) | 2,835 | -25 | -.87 | 2,835 | 2,850 | 2,770 | 111,933 | 315,253,996 |
에스원 (012750) | 58,800 | -900 | -1.51 | 59,200 | 59,700 | 58,500 | 21,485 | 1,265,504,250 |
대창 (012800) | 1,365 | -26 | -1.87 | 1,350 | 1,383 | 1,332 | 705,801 | 957,899,915 |
세우글로벌 (013000) | 1,208 | -48 | -3.82 | 1,256 | 1,256 | 1,144 | 97,651 | 116,821,420 |
일성건설 (013360) | 3,470 | -145 | -4.01 | 3,510 | 3,680 | 3,375 | 1,082,768 | 3,814,971,818 |
화승코퍼레이션 (013520) | 1,657 | 27 | 1.66 | 1,609 | 1,669 | 1,609 | 103,907 | 170,356,216 |
디와이 (013570) | 3,925 | -25 | -.63 | 3,850 | 3,940 | 3,800 | 67,087 | 258,774,680 |
계룡건설 (013580) | 13,530 | -220 | -1.6 | 13,500 | 13,700 | 13,400 | 19,647 | 265,404,400 |
까뮤이앤씨 (013700) | 1,242 | 24 | 1.97 | 1,200 | 1,385 | 1,178 | 1,172,852 | 1,497,068,701 |
지엠비코리아 (013870) | 3,695 | -15 | -.4 | 3,700 | 3,740 | 3,640 | 7,729 | 28,554,100 |
지누스 (013890) | 17,900 | 100 | .56 | 17,010 | 18,120 | 17,010 | 48,238 | 848,418,895 |
한익스프레스 (014130) | 3,415 | -35 | -1.01 | 3,390 | 3,425 | 3,360 | 10,552 | 35,646,980 |
대영포장 (014160) | 1,416 | -13 | -.91 | 1,401 | 1,439 | 1,392 | 928,048 | 1,313,363,930 |
금강공업 (014280) | 4,175 | -45 | -1.07 | 4,200 | 4,250 | 4,065 | 99,387 | 411,333,783 |
금강공업우 (014285) | 6,300 | -50 | -.79 | 0 | 0 | 0 | 0 | 0 |
영보화학 (014440) | 4,670 | -30 | -.64 | 4,525 | 4,730 | 4,525 | 60,952 | 282,429,047 |
극동유화 (014530) | 3,360 | -15 | -.44 | 3,360 | 3,370 | 3,295 | 145,507 | 482,711,985 |
태경비케이 (014580) | 4,455 | -85 | -1.87 | 4,400 | 4,490 | 4,400 | 80,789 | 358,587,323 |
한솔케미칼 (014680) | 123,200 | -2100 | -1.68 | 119,000 | 126,900 | 118,300 | 130,852 | 16,218,375,650 |
사조씨푸드 (014710) | 5,070 | -130 | -2.5 | 5,130 | 5,180 | 4,950 | 47,047 | 238,476,280 |
HL D&I (014790) | 2,230 | -50 | -2.19 | 2,295 | 2,325 | 2,230 | 88,023 | 199,564,337 |
동원시스템즈 (014820) | 35,250 | -1200 | -3.29 | 35,000 | 35,700 | 34,850 | 29,029 | 1,019,851,950 |
동원시스템즈우 (014825) | 17,630 | -40 | -.23 | 17,720 | 17,730 | 17,520 | 297 | 5,239,610 |
유니드 (014830) | 79,100 | -3900 | -4.7 | 81,000 | 81,500 | 78,000 | 55,461 | 4,412,978,500 |
성문전자 (014910) | 1,117 | 11 | .99 | 1,089 | 1,117 | 1,080 | 36,805 | 40,219,361 |
성문전자우 (014915) | 4,580 | 0 | 0 | 4,580 | 4,580 | 4,580 | 1 | 4,580 |
인디에프 (014990) | 747 | -21 | -2.73 | 758 | 758 | 727 | 206,350 | 153,032,142 |
이스타코 (015020) | 1,700 | -117 | -6.44 | 1,760 | 1,850 | 1,671 | 1,580,680 | 2,743,011,941 |
대창단조 (015230) | 5,410 | -50 | -.92 | 5,300 | 5,450 | 5,270 | 41,198 | 220,468,625 |
에이엔피 (015260) | 495 | -6 | -1.2 | 502 | 502 | 495 | 27,767 | 13,782,853 |
예스코홀딩스 (015360) | 48,300 | -400 | -.82 | 48,400 | 48,800 | 48,250 | 6,047 | 293,519,400 |
KIB플러그에너지 (015590) | 515 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국전력 (015760) | 22,250 | -450 | -1.98 | 22,250 | 22,600 | 21,950 | 1,443,824 | 32,117,011,900 |
일진홀딩스 (015860) | 3,620 | -45 | -1.23 | 3,615 | 3,645 | 3,580 | 67,097 | 241,771,456 |
태경산업 (015890) | 4,745 | -60 | -1.25 | 4,750 | 4,795 | 4,700 | 48,404 | 229,149,447 |
대현 (016090) | 2,260 | -10 | -.44 | 2,200 | 2,260 | 2,200 | 52,982 | 118,257,616 |
삼성증권 (016360) | 44,550 | -1100 | -2.41 | 44,600 | 45,250 | 44,350 | 301,849 | 13,460,179,575 |
KG스틸 (016380) | 6,770 | -110 | -1.6 | 6,750 | 6,830 | 6,500 | 263,266 | 1,774,873,440 |
한세예스24홀딩스 (016450) | 4,035 | 0 | 0 | 3,990 | 4,035 | 3,950 | 26,170 | 104,070,175 |
환인제약 (016580) | 11,460 | -40 | -.35 | 11,490 | 11,490 | 11,380 | 13,498 | 154,124,675 |
신대양제지 (016590) | 6,220 | 70 | 1.14 | 6,110 | 6,230 | 6,050 | 27,636 | 170,105,050 |
DB금융투자 (016610) | 5,920 | 130 | 2.25 | 5,940 | 6,060 | 5,870 | 179,323 | 1,067,687,775 |
대성홀딩스 (016710) | 7,020 | -80 | -1.13 | 7,030 | 7,100 | 7,000 | 7,275 | 51,191,405 |
두올 (016740) | 3,160 | -10 | -.32 | 3,120 | 3,180 | 3,100 | 37,039 | 116,229,560 |
퍼시스 (016800) | 43,050 | -400 | -.92 | 42,700 | 43,800 | 42,150 | 894 | 38,577,700 |
웅진 (016880) | 842 | -25 | -2.88 | 855 | 905 | 815 | 483,458 | 408,667,094 |
광명전기 (017040) | 1,388 | -21 | -1.49 | 1,389 | 1,409 | 1,361 | 132,723 | 182,595,310 |
명문제약 (017180) | 1,616 | -28 | -1.7 | 1,601 | 1,638 | 1,599 | 37,079 | 59,656,145 |
우신시스템 (017370) | 5,850 | -130 | -2.17 | 5,810 | 5,950 | 5,790 | 31,862 | 186,367,135 |
서울가스 (017390) | 49,350 | -150 | -.3 | 49,700 | 49,700 | 49,250 | 1,649 | 81,361,250 |
수산중공업 (017550) | 1,987 | -10 | -.5 | 1,983 | 1,989 | 1,955 | 67,632 | 133,385,989 |
SK텔레콤 (017670) | 55,600 | 500 | .91 | 55,000 | 55,600 | 55,000 | 450,300 | 24,907,699,150 |
현대엘리베이 (017800) | 53,200 | -1200 | -2.21 | 53,400 | 54,300 | 52,800 | 79,173 | 4,220,223,700 |
풀무원 (017810) | 17,460 | 230 | 1.33 | 16,720 | 17,490 | 16,500 | 201,783 | 3,474,526,810 |
DS단석 (017860) | 26,200 | -1000 | -3.68 | 26,250 | 26,400 | 25,800 | 276,420 | 7,226,902,575 |
광전자 (017900) | 1,766 | -21 | -1.18 | 1,750 | 1,807 | 1,750 | 18,183 | 32,173,573 |
E1 (017940) | 59,900 | -1100 | -1.8 | 60,700 | 60,700 | 59,800 | 12,092 | 725,010,800 |
한국카본 (017960) | 15,360 | -390 | -2.48 | 15,100 | 15,620 | 14,970 | 545,095 | 8,324,395,030 |
애경산업 (018250) | 14,140 | 20 | .14 | 13,900 | 14,300 | 13,880 | 48,687 | 687,981,500 |
삼성에스디에스 (018260) | 118,500 | -1100 | -.92 | 118,000 | 119,800 | 117,100 | 106,466 | 12,617,960,200 |
조일알미늄 (018470) | 1,625 | -15 | -.91 | 1,598 | 1,633 | 1,580 | 550,581 | 887,287,177 |
동원금속 (018500) | 1,765 | -89 | -4.8 | 1,787 | 1,869 | 1,760 | 836,983 | 1,504,214,123 |
SK가스 (018670) | 237,500 | -1500 | -.63 | 236,500 | 242,000 | 234,000 | 12,873 | 3,067,912,250 |
한온시스템 (018880) | 4,085 | -145 | -3.43 | 4,100 | 4,165 | 4,080 | 1,373,921 | 5,644,999,303 |
신풍제약 (019170) | 8,200 | -40 | -.49 | 8,150 | 8,200 | 7,880 | 188,075 | 1,516,289,785 |
신풍제약우 (019175) | 12,570 | -430 | -3.31 | 12,390 | 12,690 | 12,390 | 2,947 | 36,627,300 |
티에이치엔 (019180) | 3,045 | -60 | -1.93 | 3,095 | 3,095 | 2,990 | 118,217 | 356,659,519 |
세아특수강 (019440) | 13,440 | -290 | -2.11 | 13,350 | 13,660 | 13,350 | 5,317 | 71,611,100 |
엑시큐어하이트론 (019490) | 711 | 22 | 3.19 | 660 | 718 | 628 | 1,787,092 | 1,227,706,885 |
대교 (019680) | 2,140 | 35 | 1.66 | 2,105 | 2,145 | 2,070 | 30,528 | 64,305,000 |
대교우B (019685) | 1,240 | -4 | -.32 | 1,224 | 1,245 | 1,221 | 1,187 | 1,461,405 |
한섬 (020000) | 15,920 | -270 | -1.67 | 16,020 | 16,100 | 15,790 | 36,619 | 581,792,185 |
키다리스튜디오 (020120) | 3,640 | 15 | .41 | 3,540 | 3,670 | 3,520 | 85,914 | 310,722,666 |
롯데에너지머티리얼즈 (020150) | 27,050 | -900 | -3.22 | 27,100 | 27,250 | 26,350 | 113,778 | 3,057,506,700 |
아시아나항공 (020560) | 10,630 | -250 | -2.3 | 10,550 | 10,850 | 10,520 | 133,828 | 1,429,939,945 |
일진디스플 (020760) | 865 | -14 | -1.59 | 878 | 878 | 855 | 61,489 | 52,885,463 |
서원 (021050) | 1,275 | -22 | -1.7 | 1,255 | 1,280 | 1,251 | 187,564 | 236,782,652 |
코웨이 (021240) | 79,800 | -600 | -.75 | 79,000 | 80,500 | 78,400 | 133,046 | 10,575,571,500 |
세원정공 (021820) | 7,780 | -50 | -.64 | 7,810 | 7,940 | 7,700 | 13,110 | 101,613,505 |
포스코DX (022100) | 26,200 | 600 | 2.34 | 24,600 | 26,600 | 24,500 | 5,603,830 | 145,835,541,925 |
삼원강재 (023000) | 2,340 | 0 | 0 | 2,315 | 2,380 | 2,310 | 4,140 | 9,704,780 |
MH에탄올 (023150) | 4,990 | -20 | -.4 | 4,970 | 5,000 | 4,875 | 10,953 | 54,039,079 |
한국종합기술 (023350) | 5,200 | -100 | -1.89 | 5,170 | 5,420 | 5,140 | 55,901 | 290,731,555 |
동남합성 (023450) | 34,000 | -200 | -.58 | 34,200 | 34,200 | 33,700 | 891 | 30,312,550 |
롯데쇼핑 (023530) | 67,500 | -400 | -.59 | 66,200 | 68,100 | 65,500 | 65,703 | 4,429,919,850 |
다우기술 (023590) | 21,900 | 250 | 1.15 | 21,450 | 22,000 | 21,000 | 119,791 | 2,576,954,300 |
인지컨트롤스 (023800) | 5,720 | -120 | -2.05 | 5,800 | 5,800 | 5,650 | 30,871 | 175,699,955 |
인팩 (023810) | 5,720 | -100 | -1.72 | 5,800 | 5,800 | 5,560 | 14,120 | 79,703,385 |
에쓰씨엔지니어링 (023960) | 1,285 | -20 | -1.53 | 1,289 | 1,297 | 1,259 | 84,542 | 107,779,794 |
WISCOM (024070) | 1,830 | 26 | 1.44 | 1,800 | 1,835 | 1,774 | 21,887 | 39,267,671 |
디씨엠 (024090) | 11,400 | -200 | -1.72 | 11,540 | 11,540 | 11,270 | 6,545 | 74,769,155 |
기업은행 (024110) | 15,530 | -120 | -.77 | 15,500 | 15,680 | 15,460 | 1,192,851 | 18,586,930,320 |
콜마홀딩스 (024720) | 6,990 | -20 | -.29 | 6,960 | 7,050 | 6,900 | 25,971 | 180,593,810 |
대원화성 (024890) | 961 | -9 | -.93 | 970 | 970 | 950 | 82,865 | 79,358,485 |
덕양산업 (024900) | 2,705 | -85 | -3.05 | 2,770 | 2,770 | 2,685 | 127,378 | 345,295,529 |
KPX케미칼 (025000) | 44,350 | -350 | -.78 | 44,700 | 44,700 | 44,000 | 18,666 | 827,624,400 |
SJM홀딩스 (025530) | 3,065 | -10 | -.33 | 3,070 | 3,070 | 3,035 | 3,935 | 12,017,505 |
한국단자 (025540) | 67,100 | -1000 | -1.47 | 67,000 | 68,100 | 65,700 | 39,520 | 2,634,704,350 |
미래산업 (025560) | 774 | -2 | -.26 | 768 | 777 | 761 | 470,891 | 361,123,129 |
제이준코스메틱 (025620) | 3,700 | -95 | -2.5 | 3,785 | 3,785 | 3,700 | 7,855 | 29,141,112 |
한솔홈데코 (025750) | 830 | -12 | -1.43 | 833 | 835 | 804 | 513,637 | 421,373,500 |
이구산업 (025820) | 4,620 | -175 | -3.65 | 4,615 | 4,715 | 4,550 | 650,050 | 3,014,287,179 |
남해화학 (025860) | 6,350 | -150 | -2.31 | 6,390 | 6,500 | 6,350 | 88,193 | 562,782,085 |
한국주강 (025890) | 1,747 | -6 | -.34 | 1,753 | 1,758 | 1,737 | 8,651 | 15,084,330 |
스틱인베스트먼트 (026890) | 7,160 | -60 | -.83 | 7,030 | 7,170 | 6,990 | 88,365 | 625,100,720 |
부국철강 (026940) | 2,480 | -55 | -2.17 | 2,535 | 2,535 | 2,435 | 60,878 | 151,412,137 |
동서 (026960) | 25,350 | -300 | -1.17 | 24,900 | 25,750 | 24,900 | 74,085 | 1,880,132,725 |
BGF (027410) | 3,365 | -80 | -2.32 | 3,400 | 3,420 | 3,330 | 129,424 | 432,746,089 |
마니커 (027740) | 861 | 8 | .94 | 853 | 887 | 853 | 307,892 | 268,378,961 |
한국제지 (027970) | 805 | -5 | -.62 | 804 | 809 | 797 | 79,232 | 63,478,034 |
삼성E&A (028050) | 18,350 | 280 | 1.55 | 17,650 | 18,380 | 17,620 | 2,156,573 | 39,180,615,625 |
동아지질 (028100) | 13,620 | -140 | -1.02 | 13,630 | 13,670 | 13,470 | 22,938 | 310,709,545 |
삼성물산 (028260) | 119,200 | -3000 | -2.45 | 119,500 | 120,200 | 118,200 | 203,070 | 24,229,162,150 |
삼성물산우B (02826K) | 88,000 | -1000 | -1.12 | 88,100 | 88,500 | 87,400 | 3,413 | 299,218,800 |
팬오션 (028670) | 3,935 | -30 | -.76 | 3,880 | 3,960 | 3,835 | 2,057,998 | 8,070,742,174 |
케이씨 (029460) | 18,450 | -250 | -1.34 | 18,000 | 18,460 | 17,860 | 7,670 | 138,987,805 |
신도리코 (029530) | 38,300 | -300 | -.78 | 38,300 | 38,350 | 38,050 | 18,907 | 723,985,750 |
삼성카드 (029780) | 42,700 | -600 | -1.39 | 42,850 | 43,050 | 42,500 | 47,394 | 2,021,764,700 |
제일기획 (030000) | 17,420 | -80 | -.46 | 17,290 | 17,450 | 17,260 | 296,437 | 5,153,422,500 |
NICE평가정보 (030190) | 12,500 | -210 | -1.65 | 12,710 | 12,710 | 12,460 | 87,223 | 1,095,424,370 |
KT (030200) | 47,550 | -700 | -1.45 | 47,750 | 48,150 | 47,400 | 348,493 | 16,742,806,775 |
다올투자증권 (030210) | 3,085 | -25 | -.8 | 3,075 | 3,112 | 3,020 | 73,004 | 224,476,760 |
교보증권 (030610) | 6,660 | -90 | -1.33 | 6,700 | 6,705 | 6,570 | 111,639 | 741,658,675 |
동원수산 (030720) | 4,990 | -5 | -.1 | 4,950 | 5,030 | 4,950 | 2,507 | 12,467,045 |
신세계인터내셔날 (031430) | 10,230 | -190 | -1.82 | 10,260 | 10,440 | 10,150 | 77,535 | 792,923,645 |
신세계푸드 (031440) | 31,750 | -150 | -.47 | 31,500 | 31,900 | 31,250 | 8,903 | 280,109,200 |
콤텍시스템 (031820) | 598 | -7 | -1.16 | 601 | 605 | 593 | 237,118 | 141,955,886 |
롯데관광개발 (032350) | 7,890 | -60 | -.75 | 7,750 | 7,980 | 7,700 | 304,052 | 2,384,508,605 |
황금에스티 (032560) | 5,130 | 40 | .79 | 5,060 | 5,140 | 5,030 | 8,431 | 42,948,880 |
LG유플러스 (032640) | 10,450 | -80 | -.76 | 10,400 | 10,530 | 10,330 | 646,973 | 6,772,618,235 |
삼성생명 (032830) | 83,100 | -1700 | -2 | 83,200 | 84,100 | 82,500 | 274,168 | 22,764,240,900 |
KH 필룩스 (033180) | 6,630 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
자화전자 (033240) | 13,100 | -10 | -.08 | 12,560 | 13,140 | 12,540 | 93,795 | 1,194,482,660 |
체시스 (033250) | 1,119 | -49 | -4.2 | 1,154 | 1,156 | 1,119 | 387,782 | 437,508,686 |
유나이티드제약 (033270) | 19,080 | -270 | -1.4 | 19,450 | 19,450 | 18,850 | 35,139 | 667,548,520 |
SJG세종 (033530) | 4,230 | -65 | -1.51 | 4,165 | 4,280 | 4,145 | 37,170 | 155,580,094 |
KT&G (033780) | 96,000 | -1700 | -1.74 | 96,700 | 97,700 | 96,000 | 178,155 | 17,206,401,400 |
무학 (033920) | 6,550 | -10 | -.15 | 6,520 | 6,740 | 6,400 | 48,484 | 314,897,510 |
두산에너빌리티 (034020) | 25,550 | -700 | -2.67 | 25,150 | 25,700 | 24,650 | 8,281,822 | 208,113,673,475 |
SBS (034120) | 21,400 | 150 | .71 | 20,700 | 21,450 | 20,500 | 59,145 | 1,247,888,975 |
LG디스플레이 (034220) | 9,110 | -10 | -.11 | 8,980 | 9,230 | 8,950 | 1,051,273 | 9,532,925,590 |
파라다이스 (034230) | 11,060 | 80 | .73 | 10,780 | 11,130 | 10,720 | 212,639 | 2,319,724,970 |
NICE (034310) | 11,550 | 30 | .26 | 11,410 | 11,580 | 11,400 | 26,836 | 309,304,715 |
인천도시가스 (034590) | 24,650 | 200 | .82 | 24,450 | 24,750 | 24,350 | 15,488 | 381,717,875 |
SK (034730) | 137,000 | -3200 | -2.28 | 137,300 | 138,500 | 135,600 | 118,290 | 16,177,147,400 |
SK우 (03473K) | 122,300 | -1500 | -1.21 | 123,500 | 123,500 | 120,300 | 845 | 102,723,900 |
한국토지신탁 (034830) | 1,004 | -12 | -1.18 | 1,016 | 1,016 | 1,000 | 179,857 | 180,917,787 |
HS애드 (035000) | 7,270 | -70 | -.95 | 7,310 | 7,330 | 7,270 | 34,312 | 250,360,770 |
백산 (035150) | 14,910 | -100 | -.67 | 14,800 | 15,070 | 14,760 | 40,964 | 610,696,760 |
강원랜드 (035250) | 16,790 | -180 | -1.06 | 16,680 | 16,880 | 16,670 | 617,183 | 10,343,287,235 |
NAVER (035420) | 212,500 | -2500 | -1.16 | 205,500 | 214,500 | 205,000 | 586,599 | 123,590,048,500 |
신세계 I&C (035510) | 12,740 | 40 | .31 | 12,370 | 12,880 | 12,370 | 148,351 | 1,879,874,970 |
카카오 (035720) | 44,100 | -1300 | -2.86 | 43,900 | 44,700 | 43,550 | 2,486,551 | 109,672,759,675 |
콘텐트리중앙 (036420) | 8,600 | -280 | -3.15 | 8,520 | 8,770 | 8,420 | 71,289 | 609,285,425 |
한국가스공사 (036460) | 36,850 | -1700 | -4.41 | 37,500 | 38,450 | 36,500 | 1,016,827 | 37,816,982,850 |
SNT홀딩스 (036530) | 31,050 | -400 | -1.27 | 30,500 | 31,350 | 30,500 | 24,264 | 750,429,100 |
엔씨소프트 (036570) | 159,300 | -3300 | -2.03 | 158,900 | 160,900 | 157,300 | 70,825 | 11,255,627,650 |
팜스코 (036580) | 2,100 | -40 | -1.87 | 2,120 | 2,160 | 2,095 | 19,189 | 40,675,485 |
YG PLUS (037270) | 5,040 | -120 | -2.33 | 4,935 | 5,160 | 4,905 | 1,350,926 | 6,808,949,109 |
LG헬로비전 (037560) | 2,365 | -20 | -.84 | 2,340 | 2,380 | 2,335 | 92,239 | 216,798,787 |
광주신세계 (037710) | 29,950 | -350 | -1.16 | 30,250 | 30,250 | 29,900 | 26,136 | 785,089,375 |
하나투어 (039130) | 56,100 | -600 | -1.06 | 55,000 | 56,200 | 55,000 | 94,808 | 5,284,124,600 |
키움증권 (039490) | 119,000 | -200 | -.17 | 117,500 | 120,000 | 114,700 | 79,206 | 9,414,070,100 |
HDC랩스 (039570) | 8,860 | 60 | .68 | 8,800 | 8,860 | 8,620 | 14,678 | 129,229,880 |
상신브레이크 (041650) | 2,950 | -5 | -.17 | 2,840 | 2,960 | 2,840 | 17,965 | 52,018,770 |
한화오션 (042660) | 78,000 | -1800 | -2.26 | 76,900 | 79,000 | 75,950 | 26,261,988 | 1,601,386,876,800 |
HD현대인프라코어 (042670) | 9,800 | 160 | 1.66 | 9,320 | 10,070 | 9,260 | 6,463,661 | 62,623,699,890 |
한미반도체 (042700) | 86,100 | -1300 | -1.49 | 83,000 | 87,000 | 82,400 | 664,444 | 56,010,565,350 |
주연테크 (044380) | 340 | -9 | -2.58 | 346 | 348 | 340 | 88,061 | 30,150,909 |
KSS해운 (044450) | 8,830 | -170 | -1.89 | 8,970 | 8,980 | 8,720 | 77,467 | 683,749,520 |
코스맥스비티아이 (044820) | 9,470 | -270 | -2.77 | 9,590 | 9,590 | 9,400 | 4,795 | 45,491,410 |
대우건설 (047040) | 3,435 | -120 | -3.38 | 3,500 | 3,500 | 3,420 | 681,620 | 2,352,579,206 |
포스코인터내셔널 (047050) | 58,800 | -2000 | -3.29 | 59,100 | 64,800 | 58,800 | 4,165,360 | 257,802,682,550 |
유니온머티리얼 (047400) | 2,160 | -25 | -1.14 | 2,120 | 2,180 | 2,120 | 104,830 | 225,274,497 |
한국항공우주 (047810) | 85,000 | 1200 | 1.43 | 81,600 | 85,400 | 81,200 | 2,090,585 | 174,478,371,450 |
동원F&B (049770) | 33,050 | -500 | -1.49 | 33,500 | 33,750 | 32,700 | 38,725 | 1,286,059,500 |
우진플라임 (049800) | 2,035 | 15 | .74 | 2,020 | 2,040 | 2,000 | 6,731 | 13,605,305 |
한전KPS (051600) | 40,850 | -900 | -2.16 | 40,850 | 41,350 | 40,250 | 158,578 | 6,461,412,200 |
진양화학 (051630) | 4,050 | 20 | .5 | 3,905 | 4,155 | 3,905 | 110,140 | 447,309,745 |
LG생활건강 (051900) | 323,000 | 4000 | 1.25 | 310,000 | 324,500 | 308,000 | 68,787 | 21,979,946,000 |
LG생활건강우 (051905) | 125,600 | -700 | -.55 | 124,800 | 126,900 | 123,000 | 15,587 | 1,951,097,650 |
LG화학 (051910) | 238,000 | -9000 | -3.64 | 237,500 | 246,000 | 236,000 | 247,839 | 59,362,336,000 |
LG화학우 (051915) | 112,500 | -4000 | -3.43 | 111,900 | 114,000 | 110,000 | 71,434 | 8,027,729,550 |
한전기술 (052690) | 62,800 | -2700 | -4.12 | 64,000 | 64,000 | 62,000 | 152,743 | 9,575,125,200 |
스카이라이프 (053210) | 4,430 | -50 | -1.12 | 4,440 | 4,480 | 4,340 | 22,311 | 97,868,906 |
한미글로벌 (053690) | 16,690 | -160 | -.95 | 16,300 | 16,810 | 16,300 | 81,978 | 1,354,224,310 |
테이팩스 (055490) | 13,910 | -300 | -2.11 | 13,900 | 14,200 | 13,750 | 9,087 | 126,497,520 |
신한지주 (055550) | 45,000 | -600 | -1.32 | 44,900 | 45,400 | 44,700 | 1,316,172 | 59,252,398,250 |
현대홈쇼핑 (057050) | 50,700 | 0 | 0 | 50,600 | 50,800 | 49,500 | 12,733 | 641,644,400 |
포스코스틸리온 (058430) | 44,800 | -1600 | -3.45 | 45,250 | 48,750 | 44,300 | 675,395 | 31,504,805,350 |
세아홀딩스 (058650) | 95,500 | -1000 | -1.04 | 96,400 | 96,400 | 95,000 | 48 | 4,591,500 |
다스코 (058730) | 3,065 | -50 | -1.61 | 3,110 | 3,110 | 2,995 | 40,252 | 123,059,998 |
KTcs (058850) | 2,705 | -75 | -2.7 | 2,700 | 2,740 | 2,655 | 282,081 | 758,862,699 |
KTis (058860) | 2,605 | -35 | -1.33 | 2,605 | 2,610 | 2,570 | 148,527 | 384,731,924 |
HL홀딩스 (060980) | 36,800 | -250 | -.67 | 36,500 | 36,850 | 36,350 | 7,943 | 290,514,825 |
산일전기 (062040) | 61,000 | -300 | -.49 | 58,800 | 61,900 | 58,700 | 340,394 | 20,482,347,950 |
종근당바이오 (063160) | 20,150 | -250 | -1.23 | 20,350 | 20,350 | 19,710 | 12,099 | 241,528,730 |
현대로템 (064350) | 92,200 | -100 | -.11 | 88,800 | 93,000 | 88,400 | 1,264,062 | 115,277,386,150 |
LG씨엔에스 (064400) | 50,700 | 200 | .4 | 48,950 | 51,500 | 48,800 | 526,969 | 26,571,033,800 |
SNT모티브 (064960) | 24,350 | -750 | -2.99 | 24,650 | 25,000 | 24,250 | 33,110 | 810,507,175 |
LG전자 (066570) | 81,800 | 3300 | 4.2 | 76,900 | 82,700 | 75,600 | 1,312,797 | 105,446,161,200 |
LG전자우 (066575) | 38,800 | 700 | 1.84 | 37,600 | 38,950 | 37,350 | 64,370 | 2,469,412,350 |
엘앤에프 (066970) | 79,800 | 4700 | 6.26 | 71,500 | 79,800 | 70,200 | 650,665 | 48,549,132,450 |
세이브존I&C (067830) | 2,185 | -40 | -1.8 | 2,225 | 2,225 | 2,160 | 31,473 | 69,096,910 |
셀트리온 (068270) | 183,400 | 200 | .11 | 180,500 | 184,900 | 180,300 | 460,822 | 84,126,073,850 |
삼성출판사 (068290) | 14,830 | 10 | .07 | 14,580 | 14,880 | 14,450 | 8,050 | 118,200,905 |
TKG휴켐스 (069260) | 16,030 | -180 | -1.11 | 16,050 | 16,200 | 15,970 | 45,998 | 738,393,660 |
대호에이엘 (069460) | 1,272 | -19 | -1.47 | 1,284 | 1,285 | 1,232 | 94,073 | 119,051,725 |
대웅제약 (069620) | 120,900 | -2500 | -2.03 | 121,600 | 121,900 | 119,400 | 21,444 | 2,586,744,550 |
한세엠케이 (069640) | 1,129 | -3 | -.27 | 1,121 | 1,280 | 1,106 | 97,629 | 115,898,542 |
DSR제강 (069730) | 3,525 | -100 | -2.76 | 3,570 | 3,625 | 3,525 | 66,836 | 237,638,305 |
현대백화점 (069960) | 60,200 | 600 | 1.01 | 58,500 | 60,400 | 58,500 | 77,845 | 4,658,514,050 |
모나용평 (070960) | 3,940 | -80 | -1.99 | 3,905 | 3,975 | 3,860 | 153,686 | 600,342,304 |
한국금융지주 (071050) | 73,800 | -700 | -.94 | 73,400 | 74,600 | 73,000 | 107,772 | 7,945,532,550 |
한국금융지주우 (071055) | 53,800 | -900 | -1.65 | 54,200 | 54,200 | 53,400 | 36,424 | 1,958,861,500 |
하이스틸 (071090) | 4,110 | -240 | -5.52 | 4,105 | 4,195 | 4,105 | 887,027 | 3,673,379,130 |
지역난방공사 (071320) | 50,100 | -900 | -1.76 | 50,800 | 53,200 | 49,600 | 22,168 | 1,113,355,950 |
롯데하이마트 (071840) | 7,690 | -20 | -.26 | 7,580 | 7,780 | 7,580 | 24,187 | 185,279,575 |
코아스 (071950) | 10,100 | 990 | 10.87 | 10,150 | 10,400 | 9,310 | 164,452 | 1,632,990,385 |
HD현대마린엔진 (071970) | 29,400 | -350 | -1.18 | 28,700 | 30,050 | 28,150 | 2,068,205 | 60,171,560,400 |
유엔젤 (072130) | 5,820 | -60 | -1.02 | 5,710 | 5,900 | 5,410 | 298,387 | 1,690,554,280 |
농심홀딩스 (072710) | 65,500 | 200 | .31 | 65,100 | 65,800 | 64,400 | 5,005 | 324,677,150 |
금호타이어 (073240) | 4,885 | -80 | -1.61 | 4,840 | 4,925 | 4,840 | 367,315 | 1,792,365,956 |
이엔플러스 (074610) | 785 | 40 | 5.37 | 736 | 835 | 716 | 1,055,530 | 821,533,740 |
새론오토모티브 (075180) | 3,495 | 0 | 0 | 3,490 | 3,495 | 3,425 | 10,647 | 36,689,600 |
세진중공업 (075580) | 7,860 | -140 | -1.75 | 7,760 | 7,880 | 7,620 | 593,006 | 4,590,665,795 |
유니퀘스트 (077500) | 6,080 | -190 | -3.03 | 6,100 | 6,240 | 5,980 | 92,129 | 559,488,120 |
STX엔진 (077970) | 26,150 | -1100 | -4.04 | 26,300 | 26,650 | 25,750 | 455,103 | 11,917,548,975 |
텔코웨어 (078000) | 9,000 | -40 | -.44 | 9,070 | 9,270 | 8,970 | 2,140 | 19,320,510 |
에이블씨엔씨 (078520) | 7,090 | -60 | -.84 | 7,030 | 7,120 | 6,930 | 46,393 | 326,212,085 |
GS (078930) | 36,500 | -750 | -2.01 | 36,300 | 36,750 | 36,100 | 365,731 | 13,303,887,800 |
GS우 (078935) | 36,300 | 0 | 0 | 36,150 | 36,300 | 36,000 | 6,178 | 222,901,400 |
CJ CGV (079160) | 4,990 | -40 | -.8 | 4,990 | 5,010 | 4,920 | 304,638 | 1,516,381,218 |
현대리바트 (079430) | 7,350 | -120 | -1.61 | 7,400 | 7,450 | 7,290 | 36,707 | 269,505,300 |
LIG넥스원 (079550) | 309,000 | -7000 | -2.22 | 306,000 | 311,500 | 304,000 | 291,104 | 89,549,789,000 |
전진건설로봇 (079900) | 57,000 | -900 | -1.55 | 55,800 | 60,700 | 55,500 | 688,912 | 40,134,849,100 |
휴비스 (079980) | 2,645 | 60 | 2.32 | 2,585 | 2,770 | 2,580 | 150,677 | 402,928,862 |
일진다이아 (081000) | 11,550 | -80 | -.69 | 11,480 | 11,790 | 11,300 | 9,014 | 102,885,640 |
휠라홀딩스 (081660) | 37,250 | 450 | 1.22 | 36,250 | 37,250 | 36,050 | 83,633 | 3,084,471,300 |
동양생명 (082640) | 4,995 | -165 | -3.2 | 5,080 | 5,100 | 4,975 | 308,762 | 1,546,906,783 |
한화엔진 (082740) | 25,000 | -700 | -2.72 | 24,800 | 25,500 | 24,100 | 2,983,482 | 73,970,638,300 |
그린케미칼 (083420) | 6,360 | -110 | -1.7 | 6,330 | 6,420 | 6,120 | 67,673 | 427,119,585 |
대한제강 (084010) | 15,630 | -270 | -1.7 | 15,580 | 15,730 | 15,350 | 50,745 | 789,175,210 |
동양고속 (084670) | 7,190 | -90 | -1.24 | 7,280 | 7,300 | 7,180 | 1,803 | 13,041,620 |
이월드 (084680) | 1,335 | -27 | -1.98 | 1,345 | 1,345 | 1,300 | 142,528 | 189,124,776 |
대상홀딩스 (084690) | 11,230 | -80 | -.71 | 11,070 | 11,540 | 10,960 | 439,667 | 4,973,694,860 |
대상홀딩스우 (084695) | 21,450 | -550 | -2.5 | 21,350 | 22,000 | 21,250 | 21,092 | 454,510,450 |
TBH글로벌 (084870) | 1,123 | -6 | -.53 | 1,035 | 1,136 | 1,035 | 99,916 | 108,174,247 |
엔케이 (085310) | 921 | -2 | -.22 | 900 | 928 | 892 | 281,073 | 254,470,499 |
미래에셋생명 (085620) | 4,470 | -25 | -.56 | 4,450 | 4,480 | 4,400 | 23,306 | 103,647,328 |
현대글로비스 (086280) | 123,300 | -4000 | -3.14 | 124,500 | 125,000 | 122,400 | 165,446 | 20,429,744,050 |
하나금융지주 (086790) | 58,800 | -500 | -.84 | 58,300 | 59,600 | 58,200 | 638,980 | 37,726,669,400 |
이리츠코크렙 (088260) | 4,280 | -45 | -1.04 | 4,270 | 4,325 | 4,250 | 19,565 | 83,669,810 |
한화생명 (088350) | 2,555 | -85 | -3.22 | 2,590 | 2,605 | 2,545 | 1,414,990 | 3,628,434,740 |
진도 (088790) | 1,813 | -3 | -.17 | 1,798 | 1,816 | 1,798 | 5,073 | 9,157,823 |
맥쿼리인프라 (088980) | 11,150 | -130 | -1.15 | 11,180 | 11,190 | 11,100 | 880,996 | 9,815,617,845 |
HDC현대EP (089470) | 3,540 | -15 | -.42 | 3,515 | 3,565 | 3,495 | 15,133 | 53,194,112 |
제주항공 (089590) | 7,030 | -60 | -.85 | 7,050 | 7,070 | 6,970 | 190,015 | 1,330,816,000 |
롯데렌탈 (089860) | 29,100 | 300 | 1.04 | 28,700 | 29,300 | 28,550 | 63,042 | 1,826,507,150 |
평화산업 (090080) | 1,249 | 18 | 1.46 | 1,249 | 1,281 | 1,155 | 913,674 | 1,124,885,214 |
노루페인트 (090350) | 7,550 | -120 | -1.56 | 7,600 | 7,640 | 7,450 | 43,993 | 330,483,400 |
노루페인트우 (090355) | 12,170 | 70 | .58 | 12,190 | 12,190 | 12,150 | 152 | 1,852,390 |
메타랩스 (090370) | 1,384 | 1 | .07 | 1,385 | 1,419 | 1,345 | 34,269 | 47,052,141 |
아모레퍼시픽 (090430) | 112,800 | -1600 | -1.4 | 111,100 | 114,000 | 111,100 | 235,907 | 26,562,507,000 |
아모레퍼시픽우 (090435) | 34,850 | -150 | -.43 | 34,750 | 35,200 | 34,250 | 26,710 | 927,047,375 |
비에이치 (090460) | 14,890 | -150 | -1 | 14,650 | 15,020 | 14,480 | 223,374 | 3,272,960,340 |
세원이앤씨 (091090) | 1,270 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티웨이항공 (091810) | 2,430 | -35 | -1.42 | 2,415 | 2,440 | 2,400 | 628,574 | 1,518,967,324 |
디아이씨 (092200) | 4,495 | -65 | -1.43 | 4,370 | 4,530 | 4,335 | 230,050 | 1,022,268,559 |
KEC (092220) | 776 | -15 | -1.9 | 765 | 783 | 760 | 544,653 | 418,878,030 |
KPX홀딩스 (092230) | 55,100 | -600 | -1.08 | 55,300 | 55,700 | 54,800 | 2,293 | 126,447,700 |
기신정기 (092440) | 2,415 | 15 | .63 | 2,390 | 2,430 | 2,380 | 17,743 | 42,772,385 |
동양피스톤 (092780) | 4,570 | -10 | -.22 | 4,640 | 4,645 | 4,485 | 9,813 | 44,372,120 |
넥스틸 (092790) | 17,020 | 640 | 3.91 | 15,960 | 17,220 | 15,960 | 1,220,739 | 20,563,110,240 |
LF (093050) | 15,180 | -320 | -2.06 | 15,490 | 15,490 | 15,000 | 78,620 | 1,190,411,240 |
이아이디 (093230) | 1,392 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
형지엘리트 (093240) | 2,110 | -80 | -3.65 | 2,120 | 2,240 | 2,095 | 1,036,086 | 2,233,125,182 |
후성 (093370) | 4,445 | -115 | -2.52 | 4,450 | 4,480 | 4,350 | 443,820 | 1,964,077,836 |
효성ITX (094280) | 11,840 | -20 | -.17 | 11,850 | 11,850 | 11,770 | 3,405 | 40,214,790 |
맵스리얼티1 (094800) | 4,220 | -30 | -.71 | 4,260 | 4,260 | 4,220 | 12,051 | 50,940,800 |
AJ네트웍스 (095570) | 3,920 | -20 | -.51 | 3,865 | 3,920 | 3,845 | 89,905 | 348,280,069 |
웅진씽크빅 (095720) | 1,547 | -10 | -.64 | 1,545 | 1,556 | 1,533 | 76,449 | 117,608,428 |
JW홀딩스 (096760) | 3,020 | -50 | -1.63 | 3,045 | 3,070 | 2,985 | 125,459 | 376,998,767 |
SK이노베이션 (096770) | 134,400 | -1300 | -.96 | 133,400 | 137,000 | 131,000 | 373,162 | 50,049,907,850 |
SK이노베이션우 (096775) | 80,900 | -400 | -.49 | 81,300 | 81,700 | 78,600 | 4,109 | 332,830,250 |
HJ중공업 (097230) | 8,550 | -300 | -3.39 | 8,590 | 8,750 | 8,320 | 2,298,198 | 19,595,630,675 |
엠씨넥스 (097520) | 24,400 | 150 | .62 | 23,800 | 24,450 | 23,550 | 197,144 | 4,756,495,250 |
CJ제일제당 (097950) | 257,000 | -2000 | -.77 | 253,000 | 259,500 | 253,000 | 86,665 | 22,241,643,750 |
CJ제일제당 우 (097955) | 132,800 | 100 | .08 | 132,000 | 132,800 | 130,900 | 2,504 | 330,665,900 |
SK오션플랜트 (100090) | 15,190 | -150 | -.98 | 15,190 | 15,630 | 14,710 | 164,682 | 2,503,443,835 |
비상교육 (100220) | 4,835 | -85 | -1.73 | 4,910 | 4,910 | 4,750 | 42,173 | 202,965,700 |
진양홀딩스 (100250) | 3,020 | -5 | -.17 | 3,020 | 3,020 | 2,975 | 47,834 | 143,460,900 |
SNT에너지 (100840) | 34,150 | -1200 | -3.39 | 33,950 | 35,300 | 32,800 | 352,401 | 11,988,166,250 |
인바이오젠 (101140) | 7,240 | 60 | .84 | 7,140 | 7,270 | 7,000 | 11,379 | 81,559,450 |
해태제과식품 (101530) | 6,340 | 10 | .16 | 6,250 | 6,370 | 6,160 | 45,022 | 282,161,105 |
동성케미컬 (102260) | 3,805 | -20 | -.52 | 3,800 | 3,820 | 3,765 | 38,459 | 145,505,958 |
쌍방울 (102280) | 13,450 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이연제약 (102460) | 11,730 | -90 | -.76 | 11,800 | 11,820 | 11,500 | 23,817 | 276,938,475 |
풍산 (103140) | 65,400 | -800 | -1.21 | 63,500 | 65,800 | 63,400 | 425,616 | 27,686,556,500 |
일진전기 (103590) | 27,000 | -450 | -1.64 | 26,100 | 27,250 | 26,100 | 424,273 | 11,301,084,825 |
한국철강 (104700) | 8,100 | -130 | -1.58 | 8,200 | 8,230 | 7,990 | 34,963 | 281,937,230 |
KB금융 (105560) | 77,400 | -1100 | -1.4 | 78,000 | 78,300 | 76,500 | 1,259,132 | 97,375,635,550 |
한세실업 (105630) | 12,370 | 50 | .41 | 12,040 | 12,400 | 12,010 | 76,965 | 942,719,730 |
우진 (105840) | 7,690 | -120 | -1.54 | 7,630 | 7,740 | 7,490 | 148,600 | 1,127,683,545 |
미원홀딩스 (107590) | 72,900 | -400 | -.55 | 73,200 | 73,200 | 72,600 | 417 | 30,412,400 |
LX세미콘 (108320) | 57,800 | -2700 | -4.46 | 59,000 | 59,300 | 57,700 | 60,323 | 3,514,581,350 |
LX하우시스 (108670) | 30,550 | -400 | -1.29 | 30,550 | 30,550 | 30,100 | 18,233 | 553,354,825 |
LX하우시스우 (108675) | 17,950 | -250 | -1.37 | 18,250 | 18,250 | 17,900 | 1,359 | 24,505,270 |
주성코퍼레이션 (109070) | 4,100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
호전실업 (111110) | 7,820 | 190 | 2.49 | 7,460 | 7,860 | 7,460 | 25,503 | 197,662,110 |
동인기연 (111380) | 15,310 | -280 | -1.8 | 15,200 | 15,360 | 15,120 | 4,192 | 63,731,710 |
영원무역 (111770) | 46,650 | -150 | -.32 | 45,800 | 47,450 | 45,800 | 97,563 | 4,572,304,100 |
씨에스윈드 (112610) | 36,000 | -1000 | -2.7 | 36,100 | 36,950 | 35,400 | 204,156 | 7,339,975,450 |
GKL (114090) | 11,080 | -130 | -1.16 | 10,990 | 11,110 | 10,910 | 144,268 | 1,585,181,170 |
대성에너지 (117580) | 7,920 | -60 | -.75 | 7,900 | 7,960 | 7,850 | 60,526 | 478,137,115 |
메타케어 (118000) | 295 | -6 | -1.99 | 304 | 307 | 291 | 302,165 | 89,613,538 |
KC코트렐 (119650) | 475 | -4 | -.84 | 482 | 482 | 450 | 117,091 | 55,068,374 |
조선선재 (120030) | 99,700 | -2500 | -2.45 | 102,200 | 102,200 | 99,000 | 2,569 | 256,676,300 |
코오롱인더 (120110) | 32,400 | -1050 | -3.14 | 32,300 | 32,650 | 31,900 | 115,618 | 3,726,023,175 |
코오롱인더우 (120115) | 19,620 | -110 | -.56 | 19,670 | 19,800 | 19,580 | 3,330 | 65,335,620 |
아이마켓코리아 (122900) | 7,870 | -30 | -.38 | 7,890 | 7,930 | 7,800 | 19,322 | 151,725,020 |
한국화장품 (123690) | 6,710 | 50 | .75 | 6,510 | 6,730 | 6,400 | 59,361 | 389,204,745 |
SJM (123700) | 2,920 | 0 | 0 | 2,900 | 2,945 | 2,885 | 11,406 | 33,212,464 |
한국자산신탁 (123890) | 2,525 | -10 | -.39 | 2,520 | 2,530 | 2,500 | 147,210 | 369,655,495 |
현대퓨처넷 (126560) | 3,385 | -30 | -.88 | 3,400 | 3,400 | 3,350 | 71,714 | 241,802,321 |
수산인더스트리 (126720) | 20,250 | -250 | -1.22 | 20,050 | 20,350 | 19,950 | 40,135 | 805,607,610 |
대성산업 (128820) | 3,325 | -20 | -.6 | 3,315 | 3,340 | 3,250 | 82,032 | 270,632,875 |
한미약품 (128940) | 244,000 | -5500 | -2.2 | 244,000 | 246,000 | 241,500 | 62,486 | 15,227,694,750 |
인터지스 (129260) | 2,520 | -20 | -.79 | 2,500 | 2,530 | 2,475 | 121,876 | 303,693,927 |
한전산업 (130660) | 10,700 | -260 | -2.37 | 10,610 | 10,840 | 10,500 | 147,319 | 1,568,267,745 |
화인베스틸 (133820) | 1,121 | -26 | -2.27 | 1,137 | 1,213 | 1,121 | 64,512 | 74,805,344 |
미원화학 (134380) | 78,700 | 600 | .77 | 78,300 | 78,900 | 77,200 | 40 | 3,114,400 |
시디즈 (134790) | 24,200 | 0 | 0 | 24,250 | 24,600 | 24,050 | 1,799 | 43,739,700 |
선진 (136490) | 5,770 | -50 | -.86 | 5,770 | 5,940 | 5,610 | 94,379 | 546,629,365 |
에스디바이오센서 (137310) | 9,910 | -220 | -2.17 | 9,950 | 10,110 | 9,850 | 92,323 | 916,623,095 |
메리츠금융지주 (138040) | 118,100 | -1600 | -1.34 | 116,000 | 119,800 | 116,000 | 233,002 | 27,706,229,650 |
코오롱ENP (138490) | 5,980 | -70 | -1.16 | 5,880 | 6,000 | 5,830 | 41,445 | 244,243,320 |
BNK금융지주 (138930) | 10,350 | 10 | .1 | 10,100 | 10,420 | 10,100 | 854,181 | 8,809,276,330 |
DGB금융지주 (139130) | 8,730 | -180 | -2.02 | 8,810 | 8,880 | 8,700 | 415,128 | 3,635,864,905 |
이마트 (139480) | 83,600 | -1000 | -1.18 | 82,700 | 85,600 | 82,500 | 243,864 | 20,550,770,400 |
아주스틸 (139990) | 4,240 | -125 | -2.86 | 4,305 | 4,305 | 4,150 | 26,158 | 110,426,290 |
에이리츠 (140910) | 3,130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
핸즈코퍼레이션 (143210) | 1,900 | -5 | -.26 | 1,905 | 1,920 | 1,900 | 2,658 | 5,061,005 |
다이나믹디자인 (145210) | 787 | -107 | -11.97 | 879 | 879 | 778 | 662,244 | 547,188,511 |
케이탑리츠 (145270) | 987 | 11 | 1.13 | 970 | 1,000 | 966 | 369,024 | 364,245,391 |
덴티움 (145720) | 60,700 | -1600 | -2.57 | 60,800 | 61,600 | 60,200 | 46,031 | 2,792,854,250 |
삼양사 (145990) | 45,200 | -250 | -.55 | 44,900 | 45,400 | 44,750 | 11,977 | 539,175,175 |
삼양사우 (145995) | 29,300 | 50 | .17 | 29,600 | 29,600 | 29,200 | 200 | 5,860,000 |
한국ANKOR유전 (152550) | 286 | -2 | -.69 | 284 | 290 | 284 | 1,006,762 | 288,932,533 |
DSR (155660) | 3,970 | -40 | -1 | 3,985 | 3,985 | 3,910 | 12,966 | 51,146,923 |
애경케미칼 (161000) | 7,280 | -220 | -2.93 | 7,250 | 7,400 | 7,150 | 347,670 | 2,523,515,000 |
한국타이어앤테크놀로지 (161390) | 38,800 | -550 | -1.4 | 38,800 | 39,550 | 38,550 | 337,116 | 13,165,493,200 |
한국콜마 (161890) | 61,500 | -400 | -.65 | 60,100 | 62,500 | 59,500 | 230,850 | 14,085,164,300 |
동일고무벨트 (163560) | 7,570 | -60 | -.79 | 7,410 | 7,600 | 7,350 | 42,536 | 316,906,480 |
한국패러랠 (168490) | 105 | 1 | .96 | 105 | 107 | 104 | 2,913,373 | 305,997,626 |
동아에스티 (170900) | 46,400 | -650 | -1.38 | 46,400 | 46,500 | 45,850 | 19,747 | 911,324,900 |
JB금융지주 (175330) | 16,580 | -80 | -.48 | 16,300 | 16,700 | 16,200 | 313,509 | 5,183,293,780 |
PI첨단소재 (178920) | 18,750 | -150 | -.79 | 18,110 | 18,860 | 18,000 | 74,273 | 1,377,384,550 |
한진칼 (180640) | 81,900 | 900 | 1.11 | 77,000 | 83,200 | 77,000 | 55,604 | 4,527,337,200 |
한진칼우 (18064K) | 23,550 | 250 | 1.07 | 23,300 | 23,750 | 23,300 | 77 | 1,816,250 |
NHN (181710) | 18,840 | -550 | -2.84 | 19,200 | 19,200 | 18,830 | 67,596 | 1,281,998,565 |
아세아시멘트 (183190) | 10,340 | -20 | -.19 | 10,350 | 10,400 | 10,120 | 51,760 | 533,128,030 |
종근당 (185750) | 77,800 | -1200 | -1.52 | 77,900 | 78,300 | 77,400 | 37,307 | 2,900,453,150 |
더블유게임즈 (192080) | 45,950 | -1050 | -2.23 | 46,300 | 46,650 | 45,550 | 69,401 | 3,198,035,075 |
쿠쿠홀딩스 (192400) | 22,200 | -600 | -2.63 | 22,800 | 22,900 | 22,050 | 16,346 | 365,581,175 |
드림텍 (192650) | 7,100 | -50 | -.7 | 7,000 | 7,120 | 6,940 | 151,361 | 1,061,824,415 |
코스맥스 (192820) | 174,500 | 2500 | 1.45 | 165,900 | 179,400 | 165,600 | 157,133 | 27,290,598,542 |
제이에스코퍼레이션 (194370) | 16,800 | 400 | 2.44 | 16,250 | 17,050 | 15,900 | 154,752 | 2,573,899,550 |
해성디에스 (195870) | 27,450 | -1000 | -3.51 | 27,750 | 28,100 | 27,200 | 95,917 | 2,644,947,500 |
서연이화 (200880) | 12,630 | -280 | -2.17 | 12,730 | 12,730 | 12,400 | 121,229 | 1,523,207,415 |
스타에스엠리츠 (204210) | 2,035 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HL만도 (204320) | 42,100 | -150 | -.36 | 41,050 | 42,100 | 40,900 | 164,590 | 6,829,521,650 |
삼성바이오로직스 (207940) | 1,068,000 | -15000 | -1.39 | 1,060,000 | 1,080,000 | 1,055,000 | 46,479 | 49,760,979,500 |
디와이파워 (210540) | 12,620 | -100 | -.79 | 12,500 | 12,690 | 12,270 | 42,657 | 530,391,750 |
SK디앤디 (210980) | 8,320 | 90 | 1.09 | 8,230 | 8,330 | 8,020 | 53,189 | 436,891,640 |
한솔제지 (213500) | 8,910 | -60 | -.67 | 8,830 | 8,930 | 8,770 | 53,000 | 468,771,565 |
이노션 (214320) | 18,400 | -20 | -.11 | 18,380 | 18,480 | 18,180 | 86,364 | 1,583,250,570 |
금호에이치티 (214330) | 600 | -6 | -.99 | 552 | 606 | 550 | 355,195 | 209,898,351 |
경보제약 (214390) | 6,440 | 220 | 3.54 | 6,200 | 6,440 | 6,080 | 28,499 | 175,937,720 |
토니모리 (214420) | 8,130 | -150 | -1.81 | 8,010 | 8,530 | 8,000 | 1,065,829 | 8,805,358,365 |
잇츠한불 (226320) | 11,150 | -230 | -2.02 | 11,300 | 11,370 | 10,960 | 33,070 | 368,284,300 |
현대코퍼레이션홀딩스 (227840) | 10,380 | -150 | -1.42 | 10,520 | 10,560 | 10,360 | 23,993 | 250,053,295 |
LS에코에너지 (229640) | 34,950 | -450 | -1.27 | 33,800 | 35,000 | 33,800 | 128,024 | 4,425,604,600 |
JW생명과학 (234080) | 10,490 | -60 | -.57 | 10,460 | 10,510 | 10,350 | 22,932 | 238,459,635 |
두산밥캣 (241560) | 50,300 | 300 | .6 | 48,300 | 50,600 | 48,000 | 251,225 | 12,470,358,650 |
화승엔터프라이즈 (241590) | 8,450 | -330 | -3.76 | 8,520 | 8,670 | 8,360 | 426,039 | 3,613,676,355 |
에이플러스에셋 (244920) | 4,000 | 5 | .13 | 3,995 | 4,025 | 3,915 | 74,759 | 296,787,892 |
솔루엠 (248070) | 17,090 | 80 | .47 | 16,750 | 17,140 | 16,580 | 71,805 | 1,211,572,905 |
샘표식품 (248170) | 26,650 | -300 | -1.11 | 27,150 | 27,800 | 26,550 | 39,448 | 1,069,460,150 |
일동제약 (249420) | 11,070 | -160 | -1.42 | 10,860 | 11,210 | 10,860 | 36,699 | 405,849,000 |
넷마블 (251270) | 40,100 | -1050 | -2.55 | 40,000 | 40,550 | 39,800 | 189,695 | 7,614,567,975 |
크래프톤 (259960) | 346,000 | -4500 | -1.28 | 340,000 | 351,000 | 339,500 | 132,761 | 45,949,554,250 |
크라운제과 (264900) | 8,030 | -70 | -.86 | 8,040 | 8,040 | 7,940 | 6,569 | 52,499,045 |
크라운제과우 (26490K) | 9,380 | 10 | .11 | 9,420 | 9,440 | 9,140 | 1,401 | 12,925,750 |
HD현대 (267250) | 73,800 | -2600 | -3.4 | 74,600 | 75,800 | 72,900 | 181,722 | 13,435,766,650 |
HD현대일렉트릭 (267260) | 330,000 | -12000 | -3.51 | 328,000 | 333,000 | 320,500 | 249,493 | 81,847,151,250 |
HD현대건설기계 (267270) | 76,900 | 100 | .13 | 73,500 | 78,000 | 73,400 | 226,204 | 17,167,462,900 |
경동도시가스 (267290) | 17,460 | -100 | -.57 | 17,450 | 17,530 | 17,420 | 6,067 | 105,876,110 |
아시아나IDT (267850) | 11,200 | -70 | -.62 | 11,250 | 11,250 | 11,050 | 15,625 | 173,631,805 |
미원에스씨 (268280) | 147,000 | 2100 | 1.45 | 144,900 | 147,900 | 144,900 | 1,554 | 227,281,300 |
오리온 (271560) | 109,200 | 1600 | 1.49 | 105,900 | 109,700 | 105,300 | 118,327 | 12,844,392,850 |
일진하이솔루스 (271940) | 14,360 | -270 | -1.85 | 14,470 | 14,570 | 14,230 | 60,820 | 874,727,265 |
제일약품 (271980) | 10,550 | -110 | -1.03 | 10,670 | 10,770 | 10,550 | 3,926 | 41,773,290 |
한화시스템 (272210) | 38,000 | -1650 | -4.16 | 38,600 | 39,500 | 37,400 | 8,404,554 | 321,243,764,600 |
진에어 (272450) | 9,800 | -220 | -2.2 | 9,800 | 9,960 | 9,760 | 162,558 | 1,595,142,415 |
삼양패키징 (272550) | 14,180 | -150 | -1.05 | 14,270 | 14,270 | 14,150 | 10,716 | 152,073,035 |
에이피알 (278470) | 65,800 | 500 | .77 | 64,000 | 68,000 | 63,600 | 1,164,741 | 77,029,326,600 |
롯데웰푸드 (280360) | 116,200 | -1900 | -1.61 | 115,700 | 118,000 | 115,300 | 12,532 | 1,459,998,200 |
케이씨텍 (281820) | 33,350 | -200 | -.6 | 32,500 | 33,500 | 31,600 | 52,308 | 1,704,684,475 |
BGF리테일 (282330) | 104,700 | 1100 | 1.06 | 102,100 | 105,400 | 102,000 | 58,614 | 6,130,016,850 |
쿠쿠홈시스 (284740) | 21,150 | -300 | -1.4 | 20,800 | 22,100 | 20,800 | 25,594 | 541,689,150 |
SK케미칼 (285130) | 41,800 | -1500 | -3.46 | 42,500 | 42,500 | 41,500 | 28,505 | 1,193,727,350 |
SK케미칼우 (28513K) | 20,050 | 70 | .35 | 19,650 | 20,050 | 19,650 | 1,731 | 34,387,700 |
롯데이노베이트 (286940) | 19,700 | -250 | -1.25 | 19,700 | 19,750 | 19,350 | 24,884 | 485,783,045 |
하나제약 (293480) | 10,280 | -120 | -1.15 | 10,390 | 10,390 | 10,240 | 15,930 | 164,208,640 |
신한알파리츠 (293940) | 5,960 | -70 | -1.16 | 5,990 | 5,990 | 5,910 | 125,004 | 744,234,495 |
HDC현대산업개발 (294870) | 20,950 | -350 | -1.64 | 20,900 | 21,450 | 20,650 | 539,232 | 11,355,832,225 |
효성화학 (298000) | 38,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
효성티앤씨 (298020) | 236,500 | -10000 | -4.06 | 240,000 | 245,000 | 236,500 | 16,168 | 3,866,750,750 |
효성중공업 (298040) | 423,000 | 500 | .12 | 410,000 | 425,000 | 402,000 | 69,368 | 28,592,115,000 |
HS효성첨단소재 (298050) | 185,100 | -4600 | -2.42 | 183,800 | 186,300 | 182,000 | 11,396 | 2,097,373,500 |
에어부산 (298690) | 2,200 | -45 | -2 | 2,225 | 2,240 | 2,195 | 195,506 | 431,532,156 |
한일시멘트 (300720) | 16,350 | 180 | 1.11 | 16,010 | 16,420 | 15,930 | 122,858 | 1,996,760,010 |
SK바이오사이언스 (302440) | 40,650 | -950 | -2.28 | 40,400 | 41,000 | 40,250 | 203,937 | 8,281,209,575 |
세아제강 (306200) | 193,500 | -1600 | -.82 | 188,500 | 197,000 | 188,200 | 44,581 | 8,564,016,550 |
현대오토에버 (307950) | 129,600 | -700 | -.54 | 128,300 | 131,000 | 127,300 | 38,972 | 5,052,563,400 |
씨티알모빌리티 (308170) | 5,630 | -70 | -1.23 | 5,560 | 5,710 | 5,500 | 5,044 | 28,093,915 |
우리금융지주 (316140) | 15,980 | -130 | -.81 | 15,940 | 16,080 | 15,850 | 1,545,311 | 24,710,814,635 |
자이에스앤디 (317400) | 3,255 | -30 | -.91 | 3,285 | 3,285 | 3,170 | 27,117 | 87,049,455 |
HD현대에너지솔루션 (322000) | 25,650 | -550 | -2.1 | 25,600 | 25,750 | 25,100 | 76,068 | 1,932,284,325 |
카카오뱅크 (323410) | 22,550 | -550 | -2.38 | 22,450 | 22,700 | 22,300 | 387,227 | 8,724,933,225 |
SK바이오팜 (326030) | 105,100 | -2200 | -2.05 | 104,400 | 106,200 | 103,700 | 156,340 | 16,423,395,750 |
HD현대중공업 (329180) | 297,500 | -11000 | -3.57 | 298,500 | 303,000 | 290,000 | 347,863 | 103,282,487,250 |
롯데리츠 (330590) | 3,450 | -60 | -1.71 | 3,480 | 3,510 | 3,440 | 260,971 | 905,843,478 |
이지스밸류리츠 (334890) | 4,360 | -80 | -1.8 | 4,440 | 4,440 | 4,160 | 102,280 | 445,144,208 |
두산퓨얼셀 (336260) | 15,790 | -200 | -1.25 | 15,550 | 15,900 | 15,300 | 225,421 | 3,504,755,845 |
두산퓨얼셀1우 (33626K) | 4,600 | -40 | -.86 | 4,600 | 4,635 | 4,560 | 5,978 | 27,419,230 |
두산퓨얼셀2우B (33626L) | 7,670 | -100 | -1.29 | 7,730 | 7,730 | 7,580 | 605 | 4,611,260 |
솔루스첨단소재 (336370) | 9,240 | -260 | -2.74 | 9,110 | 9,370 | 9,090 | 102,753 | 947,428,765 |
솔루스첨단소재1우 (33637K) | 1,979 | -21 | -1.05 | 1,990 | 1,990 | 1,904 | 26,794 | 52,183,578 |
솔루스첨단소재2우B (33637L) | 4,050 | 20 | .5 | 3,970 | 4,055 | 3,880 | 8,151 | 32,160,245 |
NH프라임리츠 (338100) | 4,520 | -10 | -.22 | 4,490 | 4,520 | 4,485 | 26,939 | 121,449,765 |
교촌에프앤비 (339770) | 5,770 | -40 | -.69 | 5,750 | 5,810 | 5,640 | 104,023 | 596,701,790 |
KCC글라스 (344820) | 31,600 | 50 | .16 | 31,250 | 31,700 | 31,200 | 25,398 | 797,754,900 |
제이알글로벌리츠 (348950) | 2,620 | -55 | -2.06 | 2,660 | 2,670 | 2,605 | 486,686 | 1,275,099,405 |
이지스레지던스리츠 (350520) | 4,130 | -20 | -.48 | 4,155 | 4,160 | 4,120 | 30,370 | 125,562,904 |
하이브 (352820) | 237,000 | -2000 | -.84 | 231,000 | 242,000 | 231,000 | 167,065 | 39,641,126,750 |
대덕전자 (353200) | 16,810 | -440 | -2.55 | 16,700 | 16,890 | 16,420 | 368,905 | 6,160,512,545 |
대덕전자1우 (35320K) | 8,000 | 10 | .13 | 7,880 | 8,000 | 7,870 | 4,445 | 35,064,610 |
코람코라이프인프라리츠 (357120) | 4,455 | -30 | -.67 | 4,450 | 4,490 | 4,415 | 56,033 | 248,500,046 |
미래에셋맵스리츠 (357250) | 2,675 | -25 | -.93 | 2,695 | 2,695 | 2,640 | 33,551 | 89,159,400 |
마스턴프리미어리츠 (357430) | 1,507 | -5 | -.33 | 1,506 | 1,510 | 1,504 | 22,072 | 33,242,340 |
SK아이이테크놀로지 (361610) | 26,300 | -950 | -3.49 | 26,400 | 26,450 | 25,800 | 138,785 | 3,622,717,350 |
티와이홀딩스 (363280) | 2,340 | -30 | -1.27 | 2,330 | 2,365 | 2,305 | 44,623 | 103,684,785 |
티와이홀딩스우 (36328K) | 3,870 | 25 | .65 | 3,845 | 3,870 | 3,795 | 1,057 | 4,076,150 |
ESR켄달스퀘어리츠 (365550) | 4,835 | -90 | -1.83 | 4,880 | 4,900 | 4,705 | 114,639 | 555,882,254 |
한컴라이프케어 (372910) | 3,365 | -85 | -2.46 | 3,365 | 3,440 | 3,315 | 125,976 | 422,080,985 |
LG에너지솔루션 (373220) | 341,000 | -8500 | -2.43 | 338,500 | 344,500 | 336,000 | 150,783 | 51,394,119,750 |
DL이앤씨 (375500) | 44,450 | -450 | -1 | 43,850 | 45,000 | 43,600 | 245,282 | 10,882,764,450 |
DL이앤씨우 (37550K) | 17,200 | -270 | -1.55 | 17,000 | 17,400 | 17,000 | 3,138 | 53,728,130 |
DL이앤씨2우(전환) (37550L) | 27,150 | 250 | .93 | 26,800 | 27,150 | 26,000 | 1,852 | 49,290,850 |
디앤디플랫폼리츠 (377190) | 3,250 | -35 | -1.07 | 3,280 | 3,280 | 3,190 | 83,260 | 268,469,175 |
카카오페이 (377300) | 30,800 | -950 | -2.99 | 30,500 | 31,100 | 30,350 | 244,892 | 7,514,523,825 |
바이오노트 (377740) | 4,800 | -35 | -.72 | 4,810 | 4,820 | 4,705 | 84,695 | 404,873,770 |
화승알앤에이 (378850) | 3,165 | -15 | -.47 | 3,095 | 3,175 | 3,090 | 58,114 | 182,279,924 |
케이카 (381970) | 12,690 | -10 | -.08 | 12,630 | 12,750 | 12,440 | 76,103 | 957,230,785 |
F&F (383220) | 71,000 | -500 | -.7 | 69,700 | 72,300 | 68,300 | 61,300 | 4,368,544,950 |
LX홀딩스 (383800) | 6,550 | -70 | -1.06 | 6,590 | 6,600 | 6,530 | 120,493 | 789,886,080 |
LX홀딩스1우 (38380K) | 8,020 | 20 | .25 | 7,880 | 8,110 | 7,880 | 1,160 | 9,330,110 |
SK리츠 (395400) | 5,010 | -80 | -1.57 | 5,080 | 5,100 | 4,925 | 347,161 | 1,743,547,190 |
미래에셋글로벌리츠 (396690) | 2,785 | -35 | -1.24 | 2,820 | 2,820 | 2,600 | 73,801 | 203,707,439 |
NH올원리츠 (400760) | 3,595 | -5 | -.14 | 3,595 | 3,595 | 3,530 | 41,504 | 147,516,745 |
SK스퀘어 (402340) | 87,700 | -1500 | -1.68 | 85,100 | 88,400 | 84,500 | 285,069 | 24,672,571,650 |
쏘카 (403550) | 14,310 | -480 | -3.25 | 14,620 | 14,770 | 13,550 | 8,647 | 124,272,810 |
신한서부티엔디리츠 (404990) | 3,095 | -10 | -.32 | 3,100 | 3,100 | 3,060 | 123,590 | 379,296,894 |
KB발해인프라 (415640) | 7,240 | 80 | 1.12 | 7,100 | 7,240 | 7,070 | 41,926 | 300,111,070 |
코람코더원리츠 (417310) | 4,940 | -20 | -.4 | 4,960 | 4,970 | 4,905 | 27,075 | 133,404,357 |
KB스타리츠 (432320) | 3,735 | -60 | -1.58 | 3,795 | 3,795 | 3,695 | 48,127 | 179,095,987 |
HD현대마린솔루션 (443060) | 138,300 | -6700 | -4.62 | 139,600 | 143,300 | 137,800 | 151,921 | 21,166,670,700 |
유니드비티플러스 (446070) | 3,870 | 160 | 4.31 | 3,820 | 4,000 | 3,745 | 180,835 | 700,753,857 |
삼성FN리츠 (448730) | 4,635 | -30 | -.64 | 4,665 | 4,665 | 4,595 | 22,726 | 105,114,273 |
에코프로머티 (450080) | 74,300 | -1800 | -2.37 | 72,800 | 74,400 | 72,400 | 559,456 | 41,152,122,450 |
코오롱모빌리티그룹 (450140) | 2,605 | 130 | 5.25 | 2,410 | 2,680 | 2,380 | 2,209,430 | 5,678,978,530 |
코오롱모빌리티그룹우 (45014K) | 4,490 | 80 | 1.81 | 4,305 | 4,490 | 4,300 | 7,809 | 34,228,790 |
한화리츠 (451800) | 3,735 | 10 | .27 | 3,720 | 3,735 | 3,685 | 267,987 | 996,552,854 |
한화갤러리아 (452260) | 1,229 | -13 | -1.05 | 1,224 | 1,238 | 1,209 | 333,862 | 407,075,008 |
한화갤러리아우 (45226K) | 2,480 | 25 | 1.02 | 2,420 | 2,495 | 2,420 | 1,616 | 4,022,685 |
현대그린푸드 (453340) | 13,750 | -170 | -1.22 | 13,910 | 14,020 | 13,700 | 40,872 | 565,462,360 |
두산로보틱스 (454910) | 62,700 | 0 | 0 | 60,500 | 63,000 | 60,100 | 242,847 | 14,972,035,800 |
OCI (456040) | 58,400 | -1700 | -2.83 | 58,600 | 58,700 | 57,500 | 51,583 | 3,000,812,300 |
이수스페셜티케미컬 (457190) | 50,600 | -1600 | -3.07 | 49,700 | 51,000 | 48,450 | 721,390 | 35,801,630,450 |
동국씨엠 (460850) | 6,940 | -30 | -.43 | 6,880 | 6,960 | 6,750 | 86,065 | 591,046,430 |
동국제강 (460860) | 9,440 | -110 | -1.15 | 9,350 | 9,585 | 9,330 | 168,438 | 1,591,446,740 |
조선내화 (462520) | 14,410 | 0 | 0 | 14,350 | 14,410 | 13,800 | 6,192 | 88,172,760 |
시프트업 (462870) | 54,500 | -2700 | -4.72 | 56,200 | 56,700 | 54,200 | 332,943 | 18,319,801,800 |
STX그린로지스 (465770) | 8,510 | -370 | -4.17 | 8,700 | 8,870 | 8,350 | 91,165 | 773,098,480 |
SK이터닉스 (475150) | 14,500 | 100 | .69 | 13,850 | 14,680 | 13,810 | 251,739 | 3,629,142,175 |
더본코리아 (475560) | 28,500 | -700 | -2.4 | 29,000 | 29,000 | 28,250 | 75,811 | 2,161,658,350 |
신한글로벌액티브리츠 (481850) | 1,558 | -25 | -1.58 | 1,556 | 1,579 | 1,545 | 69,745 | 108,486,959 |
엠앤씨솔루션 (484870) | 86,100 | 2100 | 2.5 | 80,500 | 87,400 | 77,600 | 182,307 | 14,985,476,050 |
HS효성 (487570) | 30,250 | -300 | -.98 | 30,150 | 30,350 | 29,500 | 7,529 | 224,925,300 |
한화비전 (489790) | 49,350 | 1000 | 2.07 | 45,900 | 49,700 | 45,100 | 1,662,138 | 78,855,429,625 |
GS피앤엘 (499790) | 19,330 | -670 | -3.35 | 19,700 | 19,990 | 19,200 | 61,917 | 1,207,042,960 |
엘브이엠씨홀딩스 (900140) | 1,685 | -44 | -2.54 | 1,685 | 1,700 | 1,656 | 269,635 | 451,497,634 |
프레스티지바이오파마 (950210) | 13,330 | 70 | .53 | 13,130 | 13,360 | 12,700 | 46,301 | 606,379,815 |