공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
동화약품 (000020) | 6,180 | 20 | .32 | 6,160 | 6,200 | 6,150 | 27,171 | 167,711,700 |
KR모터스 (000040) | 396 | 1 | .25 | 397 | 399 | 391 | 62,377 | 24,514,007 |
경방 (000050) | 6,580 | 60 | .92 | 6,560 | 6,590 | 6,520 | 3,869 | 25,415,505 |
삼양홀딩스 (000070) | 60,300 | 400 | .67 | 60,100 | 61,000 | 60,000 | 23,119 | 1,395,418,300 |
삼양홀딩스우 (000075) | 59,400 | 0 | 0 | 59,400 | 59,500 | 58,800 | 172 | 10,189,800 |
하이트진로 (000080) | 19,270 | -100 | -.52 | 19,350 | 19,360 | 19,120 | 90,643 | 1,743,264,645 |
하이트진로2우B (000087) | 15,200 | 30 | .2 | 15,220 | 15,220 | 15,140 | 222 | 3,370,600 |
유한양행 (000100) | 124,800 | 4400 | 3.65 | 120,100 | 126,300 | 118,500 | 1,020,934 | 126,530,048,050 |
유한양행우 (000105) | 109,500 | 3400 | 3.2 | 105,300 | 109,600 | 105,300 | 7,462 | 809,496,350 |
CJ대한통운 (000120) | 90,400 | 100 | .11 | 89,900 | 92,300 | 89,900 | 41,134 | 3,731,339,700 |
하이트진로홀딩스 (000140) | 8,530 | 10 | .12 | 8,520 | 8,570 | 8,500 | 5,595 | 47,743,720 |
하이트진로홀딩스우 (000145) | 10,180 | -10 | -.1 | 10,180 | 10,180 | 10,180 | 74 | 753,320 |
두산 (000150) | 342,000 | 11000 | 3.32 | 326,500 | 344,000 | 326,500 | 95,107 | 32,058,126,750 |
두산우 (000155) | 152,300 | 1700 | 1.13 | 148,300 | 153,400 | 148,300 | 9,188 | 1,393,705,500 |
두산2우B (000157) | 139,000 | 2900 | 2.13 | 136,100 | 139,400 | 136,100 | 2,283 | 314,417,500 |
성창기업지주 (000180) | 1,303 | 3 | .23 | 1,305 | 1,306 | 1,291 | 25,654 | 33,238,694 |
DL (000210) | 35,000 | -700 | -1.96 | 35,600 | 36,700 | 34,900 | 51,524 | 1,827,871,400 |
DL우 (000215) | 19,300 | -20 | -.1 | 19,320 | 19,840 | 19,250 | 1,516 | 29,430,830 |
유유제약 (000220) | 4,420 | 15 | .34 | 4,415 | 4,465 | 4,365 | 41,164 | 181,241,982 |
유유제약1우 (000225) | 4,795 | 25 | .52 | 4,825 | 4,830 | 4,740 | 11,075 | 53,057,890 |
유유제약2우B (000227) | 9,590 | 0 | 0 | 9,700 | 9,700 | 9,590 | 77 | 738,980 |
일동홀딩스 (000230) | 6,140 | 30 | .49 | 6,110 | 6,170 | 6,010 | 14,467 | 88,314,890 |
한국앤컴퍼니 (000240) | 16,110 | -150 | -.92 | 16,190 | 16,300 | 16,000 | 85,744 | 1,379,590,635 |
기아 (000270) | 99,500 | -900 | -.9 | 100,000 | 100,600 | 99,400 | 1,408,638 | 140,679,015,327 |
DH오토넥스 (000300) | 1,984 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
노루홀딩스 (000320) | 14,030 | 70 | .5 | 13,960 | 14,190 | 13,850 | 10,096 | 141,495,375 |
노루홀딩스우 (000325) | 28,000 | 0 | 0 | 28,000 | 28,100 | 27,600 | 93 | 2,585,350 |
한화손해보험 (000370) | 4,105 | -95 | -2.26 | 4,210 | 4,225 | 4,090 | 456,041 | 1,883,137,733 |
삼화페인트 (000390) | 6,220 | 20 | .32 | 6,180 | 6,280 | 6,180 | 10,564 | 65,542,655 |
롯데손해보험 (000400) | 1,839 | -13 | -.7 | 1,849 | 1,849 | 1,825 | 124,910 | 228,873,969 |
대원강업 (000430) | 3,655 | -35 | -.95 | 3,665 | 3,700 | 3,610 | 88,054 | 321,918,215 |
CR홀딩스 (000480) | 5,310 | -20 | -.38 | 5,320 | 5,350 | 5,270 | 14,930 | 79,143,990 |
대동 (000490) | 12,200 | -80 | -.65 | 12,300 | 12,360 | 12,020 | 235,654 | 2,874,873,965 |
가온전선 (000500) | 53,900 | 4050 | 8.12 | 50,600 | 54,700 | 50,500 | 190,153 | 10,090,652,300 |
삼일제약 (000520) | 12,330 | 250 | 2.07 | 12,000 | 12,410 | 12,000 | 161,022 | 1,977,018,440 |
흥국화재 (000540) | 3,265 | -30 | -.91 | 3,295 | 3,320 | 3,245 | 71,070 | 231,631,410 |
흥국화재우 (000545) | 5,280 | 420 | 8.64 | 4,925 | 5,400 | 4,800 | 50,765 | 260,562,710 |
CS홀딩스 (000590) | 72,100 | 100 | .14 | 72,000 | 72,400 | 71,400 | 191 | 13,693,900 |
동아쏘시오홀딩스 (000640) | 99,800 | 1100 | 1.11 | 99,700 | 100,500 | 98,000 | 12,204 | 1,212,601,900 |
천일고속 (000650) | 38,900 | 250 | .65 | 38,200 | 38,900 | 38,200 | 30 | 1,154,900 |
SK하이닉스 (000660) | 204,500 | 4800 | 2.4 | 198,500 | 206,000 | 198,500 | 3,397,462 | 689,837,704,000 |
영풍 (000670) | 484,500 | 500 | .1 | 476,500 | 493,000 | 476,500 | 7,630 | 3,699,245,750 |
LS네트웍스 (000680) | 4,255 | -25 | -.58 | 4,235 | 4,365 | 4,170 | 2,212,996 | 9,434,601,187 |
유수홀딩스 (000700) | 5,480 | -10 | -.18 | 5,490 | 5,500 | 5,440 | 35,718 | 195,142,595 |
현대건설 (000720) | 32,600 | 300 | .93 | 32,500 | 33,000 | 32,350 | 593,839 | 19,397,394,375 |
현대건설우 (000725) | 48,350 | 300 | .62 | 48,050 | 48,700 | 47,400 | 2,717 | 130,004,300 |
이화산업 (000760) | 10,360 | 50 | .48 | 10,310 | 10,480 | 10,200 | 220 | 2,266,540 |
삼성화재 (000810) | 377,000 | -10500 | -2.71 | 389,500 | 390,000 | 376,000 | 77,786 | 29,514,044,250 |
삼성화재우 (000815) | 289,000 | -1000 | -.34 | 292,000 | 292,000 | 286,000 | 9,742 | 2,803,769,000 |
화천기공 (000850) | 28,300 | -50 | -.18 | 28,350 | 28,550 | 28,100 | 3,032 | 85,650,000 |
강남제비스코 (000860) | 24,100 | 50 | .21 | 24,100 | 24,500 | 24,050 | 3,587 | 86,426,000 |
한화 (000880) | 46,050 | 400 | .88 | 45,800 | 46,950 | 45,600 | 771,865 | 35,687,521,925 |
한화우 (000885) | 40,900 | 300 | .74 | 40,650 | 41,000 | 40,600 | 54 | 2,200,000 |
한화3우B (00088K) | 19,160 | -30 | -.16 | 19,340 | 19,490 | 19,030 | 77,739 | 1,499,773,145 |
보해양조 (000890) | 434 | 5 | 1.17 | 434 | 436 | 428 | 398,054 | 171,621,306 |
유니온 (000910) | 5,360 | 10 | .19 | 5,320 | 5,430 | 5,290 | 229,968 | 1,236,954,930 |
전방 (000950) | 19,520 | 30 | .15 | 19,210 | 19,570 | 19,210 | 421 | 8,140,290 |
한국주철관 (000970) | 6,240 | 40 | .65 | 6,200 | 6,280 | 6,200 | 14,447 | 90,135,025 |
DB하이텍 (000990) | 44,700 | 850 | 1.94 | 44,500 | 45,250 | 44,000 | 173,878 | 7,812,432,550 |
페이퍼코리아 (001020) | 694 | 0 | 0 | 694 | 700 | 690 | 29,690 | 20,574,629 |
CJ (001040) | 127,800 | 18500 | 16.93 | 107,600 | 134,400 | 106,300 | 787,543 | 97,245,060,150 |
CJ우 (001045) | 65,900 | 4000 | 6.46 | 61,400 | 73,700 | 61,400 | 76,746 | 5,129,158,450 |
CJ4우(전환) (00104K) | 97,200 | 8500 | 9.58 | 88,400 | 97,700 | 86,200 | 44,880 | 4,208,816,900 |
JW중외제약 (001060) | 22,150 | 200 | .91 | 21,750 | 22,200 | 21,750 | 51,390 | 1,130,613,400 |
JW중외제약우 (001065) | 28,100 | 100 | .36 | 28,200 | 28,500 | 28,000 | 130 | 3,649,150 |
JW중외제약2우B (001067) | 60,600 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한방직 (001070) | 5,260 | -30 | -.57 | 5,230 | 5,380 | 5,200 | 15,975 | 84,008,970 |
만호제강 (001080) | 25,350 | -150 | -.59 | 25,300 | 26,700 | 25,300 | 587 | 15,343,100 |
LX인터내셔널 (001120) | 25,550 | -150 | -.58 | 25,700 | 25,950 | 25,200 | 224,482 | 5,716,657,575 |
대한제분 (001130) | 129,500 | 500 | .39 | 129,200 | 130,500 | 128,600 | 1,801 | 232,486,350 |
국보 (001140) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유진투자증권 (001200) | 2,565 | -10 | -.39 | 2,560 | 2,590 | 2,545 | 323,913 | 830,299,791 |
금호전기 (001210) | 701 | -3 | -.43 | 702 | 702 | 693 | 32,892 | 22,954,861 |
동국홀딩스 (001230) | 7,620 | 10 | .13 | 7,680 | 7,690 | 7,520 | 26,352 | 200,607,035 |
GS글로벌 (001250) | 2,615 | 25 | .97 | 2,590 | 2,635 | 2,580 | 215,068 | 561,071,954 |
남광토건 (001260) | 8,230 | 70 | .86 | 8,100 | 8,240 | 8,080 | 13,928 | 113,264,920 |
부국증권 (001270) | 26,800 | -50 | -.19 | 26,800 | 27,100 | 26,700 | 1,881 | 50,494,250 |
부국증권우 (001275) | 21,900 | 50 | .23 | 21,850 | 21,900 | 21,850 | 1,782 | 38,938,650 |
상상인증권 (001290) | 420 | -3 | -.71 | 422 | 427 | 415 | 225,386 | 94,537,266 |
백광산업 (001340) | 6,900 | 150 | 2.22 | 6,680 | 6,900 | 6,680 | 112,800 | 769,514,305 |
삼성제약 (001360) | 1,577 | -17 | -1.07 | 1,576 | 1,600 | 1,576 | 165,873 | 262,672,632 |
SG글로벌 (001380) | 2,995 | 20 | .67 | 2,970 | 3,040 | 2,940 | 361,174 | 1,078,946,043 |
KG케미칼 (001390) | 3,900 | 35 | .91 | 3,840 | 3,925 | 3,840 | 138,510 | 536,869,524 |
태원물산 (001420) | 3,510 | -15 | -.43 | 3,500 | 3,520 | 3,445 | 693 | 2,420,405 |
세아베스틸지주 (001430) | 20,050 | -500 | -2.43 | 20,500 | 21,000 | 19,990 | 149,556 | 3,023,732,380 |
대한전선 (001440) | 13,010 | 890 | 7.34 | 12,610 | 13,560 | 12,120 | 11,322,204 | 147,016,775,605 |
현대해상 (001450) | 22,950 | -350 | -1.5 | 23,400 | 23,400 | 22,950 | 296,244 | 6,835,101,750 |
BYC (001460) | 27,150 | 350 | 1.31 | 26,800 | 27,150 | 26,450 | 1,285 | 34,423,025 |
BYC우 (001465) | 12,530 | -30 | -.24 | 12,460 | 12,590 | 12,460 | 2,065 | 25,732,430 |
삼부토건 (001470) | 451 | -19 | -4.04 | 469 | 469 | 448 | 8,113,401 | 3,689,377,482 |
현대차증권 (001500) | 6,220 | 20 | .32 | 6,200 | 6,220 | 6,140 | 56,766 | 349,344,925 |
SK증권 (001510) | 468 | 0 | 0 | 468 | 469 | 466 | 182,455 | 85,236,525 |
SK증권우 (001515) | 1,729 | 9 | .52 | 1,720 | 1,729 | 1,720 | 2,443 | 4,208,312 |
동양 (001520) | 615 | 6 | .99 | 611 | 616 | 607 | 560,986 | 347,565,934 |
동양우 (001525) | 4,660 | 475 | 11.35 | 4,185 | 4,695 | 4,140 | 7,613 | 32,545,250 |
동양2우B (001527) | 8,390 | 40 | .48 | 8,250 | 8,390 | 8,250 | 35 | 289,180 |
DI동일 (001530) | 45,800 | 1450 | 3.27 | 44,350 | 45,950 | 44,200 | 62,983 | 2,845,158,550 |
조비 (001550) | 10,440 | 40 | .38 | 10,500 | 10,500 | 10,310 | 6,060 | 62,808,270 |
제일연마 (001560) | 8,990 | 30 | .33 | 8,960 | 9,190 | 8,940 | 4,578 | 41,309,845 |
금양 (001570) | 13,430 | -1200 | -8.2 | 15,100 | 15,420 | 13,330 | 3,494,087 | 48,700,631,940 |
케이비아이동국실업 (001620) | 490 | 6 | 1.24 | 490 | 490 | 482 | 60,029 | 29,108,616 |
종근당홀딩스 (001630) | 43,150 | -100 | -.23 | 43,300 | 43,400 | 43,100 | 3,335 | 144,020,800 |
대상 (001680) | 24,400 | -100 | -.41 | 24,500 | 24,700 | 24,250 | 73,717 | 1,805,348,750 |
대상우 (001685) | 17,510 | 70 | .4 | 17,440 | 17,550 | 17,270 | 4,090 | 71,421,250 |
신영증권 (001720) | 79,600 | 0 | 0 | 79,900 | 79,900 | 79,200 | 6,692 | 532,574,900 |
SK네트웍스 (001740) | 4,305 | 20 | .47 | 4,285 | 4,355 | 4,285 | 175,366 | 756,848,252 |
한양증권 (001750) | 11,510 | -80 | -.69 | 11,700 | 11,700 | 11,510 | 25,474 | 294,591,800 |
한양증권우 (001755) | 12,160 | -60 | -.49 | 12,340 | 12,440 | 12,020 | 2,155 | 26,247,560 |
SHD (001770) | 14,760 | -230 | -1.53 | 14,990 | 14,990 | 14,760 | 942 | 13,989,000 |
알루코 (001780) | 2,210 | 30 | 1.38 | 2,180 | 2,220 | 2,155 | 154,189 | 339,202,004 |
대한제당 (001790) | 2,720 | 25 | .93 | 2,700 | 2,725 | 2,695 | 88,422 | 239,700,063 |
대한제당우 (001795) | 2,280 | 15 | .66 | 2,265 | 2,290 | 2,255 | 5,209 | 11,808,455 |
오리온홀딩스 (001800) | 15,120 | 40 | .27 | 15,070 | 15,260 | 15,000 | 103,444 | 1,566,099,770 |
삼화콘덴서 (001820) | 28,050 | 300 | 1.08 | 27,800 | 28,300 | 27,600 | 32,905 | 917,538,275 |
KISCO홀딩스 (001940) | 19,840 | 0 | 0 | 20,000 | 20,000 | 19,710 | 9,818 | 194,536,370 |
코오롱 (002020) | 24,950 | 3450 | 16.05 | 21,800 | 26,900 | 21,800 | 1,168,603 | 28,904,245,675 |
코오롱우 (002025) | 15,330 | 1040 | 7.28 | 14,430 | 15,750 | 14,300 | 83,954 | 1,285,234,885 |
아세아 (002030) | 266,500 | -1000 | -.37 | 267,000 | 269,000 | 264,000 | 1,258 | 334,254,000 |
비비안 (002070) | 783 | -70 | -8.21 | 765 | 793 | 765 | 1,025,112 | 799,693,449 |
경농 (002100) | 9,110 | 60 | .66 | 9,090 | 9,110 | 9,050 | 3,370 | 30,629,980 |
고려산업 (002140) | 2,790 | -10 | -.36 | 2,790 | 2,840 | 2,770 | 309,997 | 863,421,475 |
도화엔지니어링 (002150) | 6,660 | 30 | .45 | 6,630 | 6,680 | 6,600 | 9,264 | 61,431,370 |
삼양통상 (002170) | 47,100 | 450 | .96 | 46,900 | 47,100 | 46,700 | 125 | 5,850,050 |
한국수출포장 (002200) | 2,745 | 0 | 0 | 2,745 | 2,760 | 2,735 | 11,236 | 30,819,452 |
동성제약 (002210) | 3,915 | 60 | 1.56 | 3,800 | 3,945 | 3,800 | 54,371 | 211,424,495 |
한일철강 (002220) | 1,855 | -11 | -.59 | 1,849 | 1,879 | 1,830 | 9,189 | 16,943,479 |
고려제강 (002240) | 17,770 | 0 | 0 | 17,630 | 18,320 | 17,630 | 16,419 | 294,526,780 |
아세아제지 (002310) | 7,210 | 10 | .14 | 7,200 | 7,220 | 7,110 | 300,529 | 2,155,542,315 |
한진 (002320) | 19,400 | 0 | 0 | 19,400 | 19,500 | 19,390 | 8,960 | 174,014,040 |
넥센타이어 (002350) | 5,360 | 30 | .56 | 5,300 | 5,360 | 5,270 | 111,850 | 593,493,845 |
넥센타이어1우B (002355) | 2,870 | 70 | 2.5 | 2,805 | 2,890 | 2,790 | 3,052 | 8,626,560 |
SH에너지화학 (002360) | 482 | -3 | -.62 | 485 | 489 | 480 | 104,220 | 50,335,714 |
KCC (002380) | 284,000 | 11000 | 4.03 | 273,500 | 286,000 | 273,500 | 43,821 | 12,438,544,250 |
한독 (002390) | 11,430 | 210 | 1.87 | 11,250 | 11,540 | 11,250 | 22,769 | 259,680,475 |
범양건영 (002410) | 2,045 | -15 | -.73 | 2,060 | 2,075 | 1,950 | 1,517,546 | 3,058,123,211 |
세기상사 (002420) | 5,130 | 0 | 0 | 5,090 | 5,150 | 5,070 | 1,200 | 6,129,790 |
삼익악기 (002450) | 1,164 | 34 | 3.01 | 1,125 | 1,200 | 1,125 | 156,273 | 180,987,063 |
HS화성 (002460) | 9,700 | 110 | 1.15 | 9,570 | 9,780 | 9,500 | 21,030 | 202,979,760 |
조흥 (002600) | 165,400 | 2000 | 1.22 | 163,400 | 165,400 | 162,800 | 4 | 654,400 |
제일파마홀딩스 (002620) | 7,400 | 50 | .68 | 7,320 | 7,530 | 7,320 | 645 | 4,788,440 |
오리엔트바이오 (002630) | 1,506 | 70 | 4.87 | 1,425 | 1,536 | 1,393 | 4,806,653 | 7,071,387,899 |
동일제강 (002690) | 1,254 | 24 | 1.95 | 1,230 | 1,258 | 1,218 | 22,596 | 27,790,038 |
신일전자 (002700) | 1,461 | 8 | .55 | 1,450 | 1,469 | 1,441 | 75,821 | 110,129,617 |
TCC스틸 (002710) | 27,350 | 50 | .18 | 27,150 | 28,550 | 27,100 | 173,215 | 4,792,138,350 |
국제약품 (002720) | 4,785 | 15 | .31 | 4,760 | 4,805 | 4,750 | 58,933 | 280,934,905 |
보락 (002760) | 1,077 | 10 | .94 | 1,062 | 1,088 | 1,062 | 205,028 | 220,887,878 |
진흥기업 (002780) | 784 | 3 | .38 | 775 | 791 | 775 | 71,399 | 56,079,390 |
진흥기업우B (002785) | 3,110 | -55 | -1.74 | 3,200 | 3,200 | 3,110 | 149 | 467,720 |
진흥기업2우B (002787) | 9,680 | 420 | 4.54 | 9,320 | 9,680 | 9,320 | 1,975 | 19,068,680 |
아모레G (002790) | 21,450 | 250 | 1.18 | 21,150 | 21,550 | 21,050 | 117,381 | 2,510,884,425 |
아모레G우 (002795) | 9,180 | 0 | 0 | 9,160 | 9,180 | 9,090 | 1,769 | 16,128,855 |
아모레G3우(전환) (00279K) | 18,030 | 70 | .39 | 18,080 | 18,080 | 17,900 | 1,227 | 22,123,130 |
삼영무역 (002810) | 13,520 | 40 | .3 | 13,480 | 13,520 | 13,440 | 11,136 | 150,207,510 |
SUN&L (002820) | 2,810 | -15 | -.53 | 2,815 | 2,815 | 2,785 | 5,477 | 15,398,520 |
미원상사 (002840) | 181,700 | 2200 | 1.23 | 182,600 | 182,700 | 180,000 | 2,307 | 417,502,100 |
신풍 (002870) | 1,324 | 305 | 29.93 | 1,019 | 1,324 | 1,019 | 3,956,150 | 5,039,922,715 |
대유에이텍 (002880) | 968 | -1 | -.1 | 969 | 975 | 950 | 31,760 | 30,684,341 |
TYM (002900) | 4,875 | -125 | -2.5 | 5,000 | 5,030 | 4,860 | 237,888 | 1,168,672,942 |
유성기업 (002920) | 1,837 | -2 | -.11 | 1,839 | 1,870 | 1,832 | 10,338 | 19,064,053 |
한국쉘석유 (002960) | 308,000 | -1500 | -.48 | 309,500 | 310,000 | 307,500 | 1,388 | 427,997,500 |
금호건설 (002990) | 2,545 | 20 | .79 | 2,525 | 2,570 | 2,505 | 22,629 | 57,313,824 |
금호건설우 (002995) | 12,350 | -80 | -.64 | 12,400 | 12,400 | 12,260 | 1,935 | 23,913,300 |
부광약품 (003000) | 4,620 | 45 | .98 | 4,560 | 4,675 | 4,560 | 73,528 | 339,795,514 |
혜인 (003010) | 5,210 | 0 | 0 | 5,260 | 5,260 | 5,140 | 54,206 | 281,032,800 |
세아제강지주 (003030) | 268,000 | -9500 | -3.42 | 277,000 | 284,000 | 261,500 | 38,388 | 10,327,409,500 |
에이프로젠바이오로직스 (003060) | 783 | 48 | 6.53 | 733 | 789 | 733 | 455,101 | 350,492,961 |
코오롱글로벌 (003070) | 9,090 | 150 | 1.68 | 8,850 | 9,090 | 8,850 | 21,685 | 195,251,580 |
코오롱글로벌우 (003075) | 15,450 | -40 | -.26 | 15,490 | 15,490 | 15,310 | 932 | 14,369,440 |
성보화학 (003080) | 2,450 | -5 | -.2 | 2,460 | 2,460 | 2,435 | 14,926 | 36,449,110 |
대웅 (003090) | 19,430 | 70 | .36 | 19,480 | 19,770 | 19,220 | 13,503 | 263,753,230 |
일성아이에스 (003120) | 15,350 | 0 | 0 | 15,390 | 15,390 | 15,240 | 1,805 | 27,594,630 |
디아이 (003160) | 13,070 | 1160 | 9.74 | 11,820 | 13,480 | 11,820 | 2,180,196 | 28,249,164,890 |
일신방직 (003200) | 7,920 | 10 | .13 | 7,940 | 7,940 | 7,870 | 12,403 | 98,077,990 |
대원제약 (003220) | 14,100 | 20 | .14 | 14,080 | 14,210 | 14,070 | 53,504 | 755,596,850 |
삼양식품 (003230) | 917,000 | 36000 | 4.09 | 882,000 | 920,000 | 881,000 | 43,648 | 39,536,232,000 |
태광산업 (003240) | 750,000 | -10000 | -1.32 | 760,000 | 760,000 | 747,000 | 885 | 665,215,000 |
흥아해운 (003280) | 1,705 | 5 | .29 | 1,702 | 1,732 | 1,683 | 1,038,402 | 1,764,869,356 |
한일홀딩스 (003300) | 14,120 | 80 | .57 | 14,090 | 14,150 | 13,980 | 5,413 | 76,000,030 |
한국화장품제조 (003350) | 49,450 | 200 | .41 | 49,250 | 50,000 | 48,600 | 45,346 | 2,237,308,625 |
유화증권 (003460) | 2,330 | 0 | 0 | 2,310 | 2,330 | 2,310 | 85,883 | 200,036,175 |
유화증권우 (003465) | 2,310 | 0 | 0 | 2,350 | 2,350 | 2,240 | 600 | 1,377,945 |
유안타증권 (003470) | 2,775 | -15 | -.54 | 2,790 | 2,790 | 2,735 | 189,826 | 524,264,900 |
유안타증권우 (003475) | 3,040 | -5 | -.16 | 3,050 | 3,065 | 3,015 | 37,998 | 115,224,356 |
한진중공업홀딩스 (003480) | 3,525 | -15 | -.42 | 3,510 | 3,545 | 3,485 | 26,868 | 94,127,495 |
대한항공 (003490) | 22,700 | -300 | -1.3 | 22,750 | 22,900 | 22,500 | 1,095,616 | 24,836,294,275 |
대한항공우 (003495) | 21,850 | 0 | 0 | 21,800 | 21,850 | 21,500 | 1,930 | 41,823,850 |
영진약품 (003520) | 1,995 | 1 | .05 | 1,991 | 2,015 | 1,990 | 128,482 | 256,919,734 |
한화투자증권 (003530) | 3,435 | -45 | -1.29 | 3,500 | 3,500 | 3,435 | 518,134 | 1,789,706,558 |
한화투자증권우 (003535) | 5,940 | -40 | -.67 | 5,940 | 5,940 | 5,910 | 3,149 | 18,629,670 |
대신증권 (003540) | 16,940 | 30 | .18 | 16,880 | 17,020 | 16,860 | 63,545 | 1,077,140,865 |
대신증권우 (003545) | 16,050 | -60 | -.37 | 16,100 | 16,160 | 16,030 | 59,455 | 956,263,085 |
대신증권2우B (003547) | 15,480 | -50 | -.32 | 15,540 | 15,540 | 15,450 | 25,588 | 396,179,355 |
LG (003550) | 67,400 | -600 | -.88 | 67,600 | 67,600 | 67,000 | 265,688 | 17,894,657,550 |
LG우 (003555) | 56,900 | -100 | -.18 | 57,100 | 57,100 | 56,600 | 2,762 | 157,082,850 |
IHQ (003560) | 10,760 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
SNT다이내믹스 (003570) | 35,050 | -950 | -2.64 | 36,000 | 36,200 | 34,950 | 91,867 | 3,247,914,475 |
HLB글로벌 (003580) | 3,885 | 55 | 1.44 | 4,165 | 4,165 | 3,830 | 135,458 | 535,509,404 |
방림 (003610) | 3,910 | 30 | .77 | 3,925 | 3,980 | 3,840 | 151,209 | 594,438,295 |
KG모빌리티 (003620) | 3,855 | -90 | -2.28 | 3,950 | 3,975 | 3,855 | 414,109 | 1,612,244,243 |
미창석유 (003650) | 99,200 | -2800 | -2.75 | 104,300 | 105,000 | 95,000 | 4,358 | 433,531,050 |
포스코퓨처엠 (003670) | 137,400 | -3500 | -2.48 | 140,900 | 142,400 | 135,000 | 356,507 | 49,092,825,600 |
한성기업 (003680) | 4,815 | -10 | -.21 | 4,825 | 4,825 | 4,790 | 9,468 | 45,572,100 |
코리안리 (003690) | 8,060 | -60 | -.74 | 8,120 | 8,150 | 8,050 | 244,297 | 1,970,084,985 |
삼영 (003720) | 4,290 | 300 | 7.52 | 3,990 | 4,380 | 3,990 | 361,534 | 1,539,481,332 |
진양산업 (003780) | 8,740 | 240 | 2.82 | 8,450 | 8,820 | 8,430 | 93,339 | 814,377,160 |
대한화섬 (003830) | 112,200 | 200 | .18 | 113,000 | 113,000 | 111,500 | 219 | 24,511,500 |
보령 (003850) | 9,640 | 70 | .73 | 9,650 | 9,710 | 9,560 | 47,337 | 455,675,505 |
남양유업 (003920) | 72,500 | -300 | -.41 | 73,300 | 73,700 | 72,500 | 9,420 | 688,958,150 |
남양유업우 (003925) | 39,000 | -850 | -2.13 | 39,900 | 39,950 | 38,800 | 7,075 | 276,755,075 |
사조대림 (003960) | 40,350 | 200 | .5 | 40,150 | 40,700 | 39,650 | 17,376 | 701,910,025 |
롯데정밀화학 (004000) | 40,400 | -50 | -.12 | 40,700 | 41,050 | 39,900 | 44,526 | 1,796,135,675 |
현대제철 (004020) | 28,800 | -1200 | -4 | 29,700 | 29,850 | 28,750 | 950,513 | 27,638,564,325 |
SG세계물산 (004060) | 316 | 1 | .32 | 315 | 318 | 313 | 171,137 | 53,905,803 |
신흥 (004080) | 14,650 | 0 | 0 | 14,650 | 14,670 | 14,580 | 585 | 8,547,200 |
한국석유 (004090) | 12,760 | 40 | .31 | 12,720 | 12,830 | 12,640 | 59,914 | 762,602,700 |
태양금속 (004100) | 2,730 | 15 | .55 | 2,700 | 2,760 | 2,700 | 310,649 | 850,045,724 |
태양금속우 (004105) | 4,380 | 60 | 1.39 | 4,250 | 4,380 | 4,250 | 11,670 | 50,625,795 |
동방 (004140) | 2,315 | -35 | -1.49 | 2,340 | 2,360 | 2,290 | 248,618 | 575,166,156 |
한솔홀딩스 (004150) | 2,470 | 10 | .41 | 2,460 | 2,475 | 2,450 | 8,271 | 20,319,685 |
신세계 (004170) | 149,700 | -5200 | -3.36 | 154,500 | 155,200 | 149,200 | 57,104 | 8,593,014,300 |
NPC (004250) | 4,005 | 30 | .75 | 3,975 | 4,035 | 3,970 | 8,939 | 35,656,070 |
NPC우 (004255) | 2,415 | 5 | .21 | 2,400 | 2,415 | 2,395 | 1,064 | 2,553,735 |
남성 (004270) | 1,077 | 0 | 0 | 1,080 | 1,088 | 1,064 | 40,308 | 43,483,891 |
현대약품 (004310) | 3,285 | 45 | 1.39 | 3,240 | 3,295 | 3,240 | 30,101 | 98,486,770 |
세방 (004360) | 11,920 | -70 | -.58 | 11,910 | 12,010 | 11,750 | 63,719 | 755,183,765 |
세방우 (004365) | 7,700 | -50 | -.65 | 7,720 | 7,750 | 7,690 | 398 | 3,071,180 |
농심 (004370) | 383,000 | 1000 | .26 | 382,500 | 384,500 | 375,500 | 27,777 | 10,609,361,250 |
삼익THK (004380) | 11,280 | 480 | 4.44 | 10,810 | 11,390 | 10,810 | 262,657 | 2,952,703,890 |
서울식품 (004410) | 141 | 0 | 0 | 140 | 141 | 139 | 826,509 | 115,667,026 |
서울식품우 (004415) | 1,199 | 0 | 0 | 1,185 | 1,202 | 1,185 | 10,912 | 13,022,747 |
송원산업 (004430) | 12,000 | 120 | 1.01 | 11,900 | 12,040 | 11,830 | 19,377 | 231,003,840 |
삼일씨엔에스 (004440) | 3,965 | -60 | -1.49 | 4,000 | 4,125 | 3,950 | 32,162 | 128,317,960 |
삼화왕관 (004450) | 30,950 | 0 | 0 | 30,650 | 31,300 | 30,650 | 1,610 | 49,738,800 |
세방전지 (004490) | 70,700 | 700 | 1 | 70,000 | 71,600 | 69,700 | 43,017 | 3,044,891,200 |
깨끗한나라 (004540) | 2,295 | 10 | .44 | 2,270 | 2,305 | 2,250 | 59,381 | 135,263,301 |
깨끗한나라우 (004545) | 11,450 | -170 | -1.46 | 11,420 | 11,600 | 11,410 | 344 | 3,945,460 |
현대비앤지스틸 (004560) | 13,250 | 50 | .38 | 13,050 | 13,440 | 13,050 | 37,525 | 499,075,680 |
삼천리 (004690) | 89,800 | -500 | -.55 | 90,600 | 90,600 | 89,700 | 8,000 | 720,097,200 |
조광피혁 (004700) | 51,500 | -1400 | -2.65 | 52,400 | 52,700 | 51,100 | 3,006 | 155,230,900 |
한솔테크닉스 (004710) | 4,145 | 105 | 2.6 | 4,040 | 4,160 | 4,040 | 48,776 | 200,155,137 |
팜젠사이언스 (004720) | 4,175 | 10 | .24 | 4,160 | 4,195 | 4,090 | 23,709 | 98,220,468 |
써니전자 (004770) | 2,175 | 85 | 4.07 | 2,055 | 2,175 | 2,055 | 235,830 | 505,232,508 |
효성 (004800) | 47,800 | 750 | 1.59 | 47,100 | 48,100 | 47,100 | 11,729 | 558,962,000 |
덕성 (004830) | 7,370 | 180 | 2.5 | 7,250 | 7,450 | 7,250 | 310,587 | 2,289,041,640 |
덕성우 (004835) | 10,980 | 30 | .27 | 10,730 | 11,100 | 10,730 | 19,685 | 215,142,610 |
DRB동일 (004840) | 4,245 | 35 | .83 | 4,205 | 4,255 | 4,135 | 3,049 | 12,917,275 |
티웨이홀딩스 (004870) | 716 | 20 | 2.87 | 690 | 717 | 690 | 623,582 | 440,614,343 |
동일산업 (004890) | 40,000 | 0 | 0 | 39,700 | 40,100 | 39,700 | 6,526 | 259,697,400 |
조광페인트 (004910) | 5,830 | 100 | 1.75 | 5,810 | 5,830 | 5,710 | 9,003 | 51,835,975 |
씨아이테크 (004920) | 1,029 | -5 | -.48 | 1,031 | 1,040 | 1,028 | 13,248 | 13,689,132 |
한신공영 (004960) | 6,280 | 10 | .16 | 6,270 | 6,300 | 6,180 | 40,618 | 253,502,340 |
신라교역 (004970) | 8,760 | 140 | 1.62 | 8,620 | 8,780 | 8,580 | 24,393 | 212,841,300 |
성신양회 (004980) | 7,360 | 30 | .41 | 7,290 | 7,400 | 7,290 | 23,219 | 170,720,205 |
성신양회우 (004985) | 11,110 | 170 | 1.55 | 11,340 | 11,340 | 10,940 | 691 | 7,689,570 |
롯데지주 (004990) | 22,950 | -250 | -1.08 | 23,050 | 23,150 | 22,650 | 55,222 | 1,263,166,950 |
롯데지주우 (00499K) | 26,950 | 150 | .56 | 27,250 | 27,250 | 26,200 | 275 | 7,412,750 |
휴스틸 (005010) | 6,060 | -20 | -.33 | 6,300 | 6,530 | 6,010 | 6,942,031 | 43,342,042,850 |
부산주공 (005030) | 486 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코스모신소재 (005070) | 48,250 | 50 | .1 | 48,350 | 50,200 | 47,700 | 411,484 | 20,008,247,675 |
SGC에너지 (005090) | 23,050 | 150 | .66 | 23,000 | 23,150 | 22,850 | 11,717 | 269,431,025 |
한창 (005110) | 1,254 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
빙그레 (005180) | 94,900 | 200 | .21 | 95,100 | 95,700 | 93,700 | 23,184 | 2,197,370,800 |
녹십자홀딩스 (005250) | 13,900 | 100 | .72 | 13,730 | 13,990 | 13,640 | 51,214 | 711,381,485 |
녹십자홀딩스2우 (005257) | 21,600 | -300 | -1.37 | 21,900 | 21,900 | 21,600 | 503 | 10,889,150 |
롯데칠성 (005300) | 107,100 | -100 | -.09 | 107,800 | 108,800 | 106,500 | 8,312 | 892,544,150 |
롯데칠성우 (005305) | 66,100 | 200 | .3 | 65,500 | 66,200 | 65,400 | 641 | 42,108,200 |
온타이드 (005320) | 422 | -9 | -2.09 | 430 | 435 | 420 | 158,218 | 67,387,692 |
모나미 (005360) | 2,010 | 0 | 0 | 2,010 | 2,035 | 2,000 | 33,240 | 66,729,906 |
현대차 (005380) | 198,500 | -2500 | -1.24 | 199,800 | 200,500 | 197,500 | 473,953 | 94,164,078,700 |
현대차우 (005385) | 146,900 | -1200 | -.81 | 148,600 | 148,600 | 146,300 | 44,961 | 6,609,252,300 |
현대차2우B (005387) | 149,800 | -2200 | -1.45 | 152,000 | 152,300 | 149,500 | 50,076 | 7,518,602,300 |
현대차3우B (005389) | 146,700 | -900 | -.61 | 147,400 | 147,600 | 146,300 | 5,298 | 777,518,350 |
신성통상 (005390) | 2,185 | 25 | 1.16 | 2,200 | 2,200 | 2,150 | 35,188 | 76,279,307 |
코스모화학 (005420) | 18,940 | -760 | -3.86 | 19,140 | 19,390 | 18,310 | 162,173 | 3,068,552,310 |
한국공항 (005430) | 51,500 | 500 | .98 | 50,700 | 52,400 | 50,500 | 5,664 | 292,024,850 |
현대지에프홀딩스 (005440) | 5,270 | 130 | 2.53 | 5,140 | 5,280 | 5,140 | 75,815 | 396,713,820 |
POSCO홀딩스 (005490) | 304,500 | -8000 | -2.56 | 311,000 | 314,500 | 304,500 | 366,199 | 112,617,027,500 |
삼진제약 (005500) | 17,670 | -50 | -.28 | 17,700 | 17,810 | 17,650 | 11,806 | 209,060,650 |
SPC삼립 (005610) | 52,700 | 400 | .76 | 52,200 | 52,700 | 51,500 | 6,321 | 329,716,800 |
삼영전자 (005680) | 9,980 | -20 | -.2 | 9,950 | 10,190 | 9,900 | 19,380 | 193,168,080 |
파미셀 (005690) | 12,360 | -280 | -2.22 | 12,700 | 12,700 | 11,470 | 2,093,136 | 25,647,439,505 |
넥센 (005720) | 4,585 | 100 | 2.23 | 4,485 | 4,585 | 4,455 | 42,951 | 193,447,005 |
넥센우 (005725) | 3,075 | -15 | -.49 | 2,995 | 3,145 | 2,995 | 2,712 | 8,524,595 |
크라운해태홀딩스 (005740) | 5,380 | 30 | .56 | 5,350 | 5,420 | 5,340 | 5,731 | 30,771,670 |
크라운해태홀딩스우 (005745) | 7,560 | -50 | -.66 | 7,650 | 7,650 | 7,560 | 54 | 408,550 |
대림B&Co (005750) | 3,955 | 5 | .13 | 3,990 | 4,065 | 3,925 | 32,792 | 131,300,935 |
신영와코루 (005800) | 10,280 | 30 | .29 | 10,380 | 10,620 | 10,220 | 2,971 | 30,630,360 |
풍산홀딩스 (005810) | 28,200 | -200 | -.7 | 28,500 | 28,850 | 28,150 | 29,202 | 827,501,750 |
원림 (005820) | 14,000 | -190 | -1.34 | 14,040 | 14,190 | 13,960 | 24 | 336,800 |
DB손해보험 (005830) | 94,900 | -1200 | -1.25 | 96,600 | 96,700 | 94,800 | 113,583 | 10,825,762,800 |
에스엘 (005850) | 34,400 | -550 | -1.57 | 34,950 | 35,750 | 34,250 | 129,817 | 4,503,750,125 |
휴니드 (005870) | 8,560 | -240 | -2.73 | 8,750 | 8,790 | 8,470 | 351,020 | 3,026,341,275 |
대한해운 (005880) | 1,716 | 9 | .53 | 1,713 | 1,742 | 1,694 | 1,282,697 | 2,193,958,130 |
삼성전자 (005930) | 54,700 | 0 | 0 | 54,500 | 55,100 | 54,400 | 10,845,154 | 594,158,589,200 |
삼성전자우 (005935) | 45,500 | 150 | .33 | 45,250 | 45,600 | 45,000 | 638,535 | 29,032,547,350 |
NH투자증권 (005940) | 14,490 | -240 | -1.63 | 14,660 | 14,700 | 14,460 | 425,011 | 6,183,414,925 |
NH투자증권우 (005945) | 13,000 | -70 | -.54 | 13,110 | 13,110 | 12,980 | 114,755 | 1,493,586,500 |
이수화학 (005950) | 6,340 | 100 | 1.6 | 6,280 | 6,450 | 6,260 | 55,871 | 355,278,030 |
동부건설 (005960) | 3,590 | -10 | -.28 | 3,600 | 3,615 | 3,555 | 11,240 | 40,274,217 |
동부건설우 (005965) | 18,650 | 90 | .48 | 18,650 | 18,650 | 18,650 | 152 | 2,834,800 |
동원산업 (006040) | 36,200 | 550 | 1.54 | 35,700 | 36,400 | 35,450 | 33,534 | 1,204,612,850 |
화승인더 (006060) | 5,160 | 110 | 2.18 | 5,000 | 5,160 | 4,985 | 141,781 | 717,194,185 |
사조오양 (006090) | 8,480 | -20 | -.24 | 8,500 | 8,500 | 8,380 | 15,770 | 132,970,685 |
삼아알미늄 (006110) | 29,550 | -650 | -2.15 | 29,900 | 30,800 | 29,100 | 64,760 | 1,928,279,325 |
SK디스커버리 (006120) | 39,900 | 1900 | 5 | 38,200 | 40,000 | 38,000 | 69,468 | 2,736,564,150 |
SK디스커버리우 (006125) | 33,500 | 500 | 1.52 | 33,050 | 33,500 | 33,000 | 7,129 | 237,137,200 |
한국전자홀딩스 (006200) | 706 | 16 | 2.32 | 692 | 706 | 687 | 19,384 | 13,565,888 |
제주은행 (006220) | 7,760 | -70 | -.89 | 7,760 | 7,840 | 7,760 | 38,330 | 298,384,425 |
LS (006260) | 130,100 | 9000 | 7.43 | 127,400 | 132,900 | 123,800 | 2,359,703 | 303,791,171,350 |
녹십자 (006280) | 128,500 | 2600 | 2.07 | 125,900 | 131,100 | 125,900 | 50,800 | 6,556,229,900 |
대원전선 (006340) | 3,095 | 100 | 3.34 | 2,995 | 3,110 | 2,995 | 1,258,985 | 3,850,671,722 |
대원전선우 (006345) | 4,105 | 150 | 3.79 | 3,955 | 4,150 | 3,945 | 31,774 | 128,328,423 |
GS건설 (006360) | 17,780 | 40 | .23 | 17,750 | 18,120 | 17,690 | 190,385 | 3,401,342,770 |
대구백화점 (006370) | 7,850 | -1600 | -16.93 | 9,480 | 9,480 | 7,500 | 431,787 | 3,421,900,135 |
카프로 (006380) | 3,660 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한일현대시멘트 (006390) | 14,930 | 30 | .2 | 14,820 | 15,100 | 14,530 | 18,013 | 265,854,145 |
삼성SDI (006400) | 191,400 | -12600 | -6.18 | 199,500 | 209,500 | 189,300 | 2,792,113 | 544,208,901,250 |
삼성SDI우 (006405) | 127,100 | -4800 | -3.64 | 130,600 | 133,100 | 126,000 | 14,305 | 1,828,272,850 |
인스코비 (006490) | 1,401 | 1 | .07 | 1,400 | 1,429 | 1,364 | 441,206 | 615,498,462 |
대림통상 (006570) | 2,475 | 5 | .2 | 2,475 | 2,500 | 2,450 | 1,550 | 3,824,200 |
대한유화 (006650) | 98,900 | 700 | .71 | 97,700 | 101,500 | 97,300 | 21,100 | 2,090,332,350 |
삼성공조 (006660) | 17,950 | 580 | 3.34 | 17,370 | 18,280 | 17,370 | 1,110,706 | 19,810,976,715 |
영풍제지 (006740) | 999 | 6 | .6 | 990 | 1,001 | 990 | 59,138 | 58,792,128 |
미래에셋증권 (006800) | 9,550 | -80 | -.83 | 9,560 | 9,650 | 9,440 | 799,547 | 7,633,659,305 |
미래에셋증권우 (006805) | 4,690 | 5 | .11 | 4,675 | 4,720 | 4,670 | 23,493 | 110,343,253 |
미래에셋증권2우B (00680K) | 4,250 | -15 | -.35 | 4,255 | 4,260 | 4,225 | 107,767 | 456,788,963 |
AK홀딩스 (006840) | 10,800 | 310 | 2.96 | 10,490 | 10,800 | 10,490 | 4,314 | 46,256,950 |
신송홀딩스 (006880) | 7,190 | 70 | .98 | 7,060 | 7,190 | 7,000 | 135,757 | 965,874,925 |
태경케미컬 (006890) | 11,760 | 10 | .09 | 11,750 | 11,810 | 11,650 | 20,620 | 241,820,710 |
우성 (006980) | 14,580 | 180 | 1.25 | 14,260 | 14,580 | 14,220 | 2,173 | 31,251,700 |
GS리테일 (007070) | 14,740 | -120 | -.81 | 14,860 | 14,900 | 14,730 | 129,654 | 1,913,803,300 |
일신석재 (007110) | 2,040 | 60 | 3.03 | 2,055 | 2,105 | 2,020 | 3,311,810 | 6,798,008,550 |
미래아이앤지 (007120) | 782 | 2 | .26 | 780 | 788 | 777 | 64,169 | 50,149,498 |
사조산업 (007160) | 33,800 | 0 | 0 | 33,800 | 34,200 | 33,550 | 5,034 | 170,146,400 |
벽산 (007210) | 2,195 | 35 | 1.62 | 2,155 | 2,205 | 2,110 | 177,008 | 385,282,870 |
한국특강 (007280) | 1,763 | 7 | .4 | 1,756 | 1,782 | 1,737 | 32,058 | 56,226,501 |
오뚜기 (007310) | 394,500 | -3000 | -.75 | 395,500 | 395,500 | 389,500 | 4,281 | 1,679,270,250 |
DN오토모티브 (007340) | 20,600 | -250 | -1.2 | 20,850 | 21,000 | 20,350 | 55,042 | 1,131,159,175 |
에이프로젠 (007460) | 749 | 22 | 3.03 | 723 | 759 | 723 | 2,234,905 | 1,675,727,738 |
샘표 (007540) | 42,200 | 200 | .48 | 42,000 | 42,600 | 41,650 | 2,040 | 85,773,500 |
일양약품 (007570) | 10,800 | 20 | .19 | 10,780 | 10,980 | 10,770 | 20,539 | 222,831,815 |
일양약품우 (007575) | 11,500 | -50 | -.43 | 11,990 | 11,990 | 11,350 | 58 | 667,550 |
동방아그로 (007590) | 6,030 | 20 | .33 | 6,010 | 6,040 | 6,010 | 1,822 | 10,977,200 |
선도전기 (007610) | 3,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이수페타시스 (007660) | 40,300 | 750 | 1.9 | 39,550 | 40,700 | 39,300 | 844,811 | 34,028,619,575 |
국도화학 (007690) | 30,400 | 50 | .16 | 30,350 | 30,550 | 30,200 | 6,077 | 184,432,925 |
F&F홀딩스 (007700) | 12,550 | 40 | .32 | 12,510 | 12,650 | 12,220 | 10,794 | 134,310,840 |
코리아써키트 (007810) | 11,930 | 370 | 3.2 | 11,570 | 11,980 | 11,430 | 84,140 | 996,659,675 |
코리아써우 (007815) | 5,750 | 120 | 2.13 | 5,650 | 5,900 | 5,640 | 573 | 3,269,310 |
코리아써키트2우B (00781K) | 5,200 | -100 | -1.89 | 5,400 | 5,400 | 5,160 | 1,001 | 5,250,600 |
서연 (007860) | 7,740 | 510 | 7.05 | 7,360 | 7,950 | 7,310 | 621,689 | 4,765,059,690 |
TP (007980) | 1,345 | 1 | .07 | 1,344 | 1,352 | 1,335 | 62,642 | 83,977,915 |
사조동아원 (008040) | 1,035 | -29 | -2.73 | 1,055 | 1,065 | 1,032 | 335,099 | 351,664,500 |
대덕 (008060) | 7,130 | 50 | .71 | 7,080 | 7,140 | 7,070 | 59,761 | 424,592,220 |
대덕1우 (00806K) | 7,280 | -40 | -.55 | 7,320 | 7,380 | 7,260 | 530 | 3,876,020 |
대동전자 (008110) | 15,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이건산업 (008250) | 5,090 | 50 | .99 | 5,040 | 5,140 | 5,040 | 24,484 | 124,340,555 |
NI스틸 (008260) | 3,495 | 45 | 1.3 | 3,495 | 3,570 | 3,485 | 174,740 | 613,319,002 |
남선알미늄 (008350) | 1,370 | 0 | 0 | 1,359 | 1,381 | 1,359 | 122,174 | 167,264,040 |
남선알미우 (008355) | 14,400 | 0 | 0 | 14,330 | 14,400 | 14,320 | 382 | 5,489,020 |
문배철강 (008420) | 2,600 | 25 | .97 | 2,605 | 2,740 | 2,575 | 676,877 | 1,792,090,672 |
서흥 (008490) | 15,230 | 550 | 3.75 | 14,980 | 15,230 | 14,730 | 18,362 | 276,055,175 |
일정실업 (008500) | 10,880 | -220 | -1.98 | 11,100 | 11,100 | 10,870 | 1,302 | 14,273,590 |
윌비스 (008600) | 681 | 20 | 3.03 | 658 | 686 | 654 | 197,223 | 132,196,992 |
아남전자 (008700) | 1,578 | 68 | 4.5 | 1,503 | 1,615 | 1,503 | 960,152 | 1,510,684,648 |
율촌화학 (008730) | 25,950 | -650 | -2.44 | 26,800 | 27,950 | 25,850 | 116,865 | 3,117,599,075 |
호텔신라 (008770) | 39,150 | -550 | -1.39 | 39,100 | 39,350 | 38,850 | 75,339 | 2,941,774,000 |
호텔신라우 (008775) | 32,000 | 300 | .95 | 31,750 | 33,050 | 31,500 | 2,183 | 70,153,000 |
금비 (008870) | 56,700 | 500 | .89 | 57,000 | 58,500 | 56,200 | 963 | 54,344,100 |
한미사이언스 (008930) | 27,950 | 650 | 2.38 | 27,350 | 28,100 | 27,350 | 64,649 | 1,796,217,800 |
동양철관 (008970) | 882 | 30 | 3.52 | 932 | 955 | 874 | 43,511,318 | 39,863,364,929 |
KCTC (009070) | 3,780 | 0 | 0 | 3,775 | 3,855 | 3,765 | 43,576 | 165,265,845 |
경인전자 (009140) | 18,450 | -150 | -.81 | 18,460 | 18,600 | 18,100 | 4,074 | 74,862,310 |
삼성전기 (009150) | 137,400 | -700 | -.51 | 139,500 | 140,700 | 136,600 | 269,055 | 37,094,605,350 |
삼성전기우 (009155) | 60,900 | 500 | .83 | 60,000 | 60,900 | 60,000 | 6,480 | 393,120,550 |
SIMPAC (009160) | 3,920 | 55 | 1.42 | 3,840 | 3,945 | 3,840 | 104,993 | 410,947,365 |
한솔로지스틱스 (009180) | 2,350 | 15 | .64 | 2,335 | 2,360 | 2,300 | 82,664 | 191,886,223 |
대양금속 (009190) | 1,378 | 32 | 2.38 | 1,346 | 1,380 | 1,315 | 214,649 | 288,994,490 |
무림페이퍼 (009200) | 2,060 | 20 | .98 | 2,040 | 2,070 | 2,040 | 46,795 | 96,051,539 |
한샘 (009240) | 43,500 | -950 | -2.14 | 44,350 | 44,450 | 43,400 | 32,472 | 1,421,212,450 |
신원 (009270) | 1,353 | 37 | 2.81 | 1,339 | 1,472 | 1,327 | 6,822,688 | 9,522,652,691 |
광동제약 (009290) | 5,530 | -40 | -.72 | 5,580 | 5,630 | 5,500 | 48,039 | 267,542,420 |
참엔지니어링 (009310) | 332 | -9 | -2.64 | 343 | 394 | 330 | 7,435,635 | 2,661,506,356 |
아진전자부품 (009320) | 1,049 | 17 | 1.65 | 1,021 | 1,063 | 1,021 | 41,775 | 43,948,980 |
태영건설 (009410) | 2,420 | -70 | -2.81 | 2,475 | 2,495 | 2,410 | 111,773 | 271,074,550 |
태영건설우 (009415) | 5,250 | -20 | -.38 | 5,260 | 5,260 | 5,100 | 1,206 | 6,153,930 |
한올바이오파마 (009420) | 34,800 | 50 | .14 | 34,750 | 36,050 | 34,500 | 265,319 | 9,325,056,300 |
KC그린홀딩스 (009440) | 752 | -13 | -1.7 | 764 | 765 | 751 | 14,448 | 10,954,881 |
경동나비엔 (009450) | 80,100 | -600 | -.74 | 79,800 | 81,100 | 79,300 | 39,675 | 3,174,357,000 |
한창제지 (009460) | 700 | 3 | .43 | 697 | 704 | 692 | 74,196 | 51,642,153 |
삼화전기 (009470) | 38,200 | 1800 | 4.95 | 36,300 | 38,600 | 35,850 | 118,062 | 4,458,845,600 |
HD한국조선해양 (009540) | 214,000 | -500 | -.23 | 213,000 | 217,500 | 211,000 | 136,430 | 29,212,870,500 |
무림P&P (009580) | 2,905 | -15 | -.51 | 2,915 | 2,995 | 2,830 | 557,014 | 1,613,649,092 |
모토닉 (009680) | 9,370 | -40 | -.43 | 9,410 | 9,410 | 9,320 | 28,180 | 263,887,645 |
삼정펄프 (009770) | 26,550 | 100 | .38 | 26,600 | 26,600 | 26,450 | 131 | 3,478,350 |
플레이그램 (009810) | 304 | -2 | -.65 | 303 | 309 | 303 | 155,574 | 47,338,898 |
한화솔루션 (009830) | 20,150 | -200 | -.98 | 20,100 | 20,450 | 20,000 | 804,392 | 16,215,826,100 |
한화솔루션우 (009835) | 18,180 | 80 | .44 | 18,460 | 18,460 | 18,000 | 6,128 | 110,727,900 |
명신산업 (009900) | 8,940 | -70 | -.78 | 9,010 | 9,020 | 8,900 | 110,721 | 992,382,895 |
영원무역홀딩스 (009970) | 93,600 | 0 | 0 | 92,700 | 94,100 | 92,500 | 12,667 | 1,182,979,750 |
한국내화 (010040) | 2,160 | -20 | -.92 | 2,150 | 2,230 | 2,150 | 7,622 | 16,554,595 |
OCI홀딩스 (010060) | 79,300 | 200 | .25 | 79,100 | 80,000 | 78,600 | 26,186 | 2,076,031,100 |
한국무브넥스 (010100) | 4,680 | 290 | 6.61 | 4,330 | 4,760 | 4,330 | 734,584 | 3,399,468,708 |
LS ELECTRIC (010120) | 206,500 | 1500 | .73 | 207,000 | 210,000 | 204,500 | 337,837 | 69,901,422,500 |
고려아연 (010130) | 913,000 | -42000 | -4.4 | 935,000 | 991,000 | 910,000 | 73,364 | 69,169,206,000 |
삼성중공업 (010140) | 14,320 | 240 | 1.7 | 14,160 | 14,430 | 14,090 | 8,537,547 | 121,968,421,065 |
우진아이엔에스 (010400) | 2,930 | -10 | -.34 | 2,920 | 2,965 | 2,915 | 4,110 | 12,055,210 |
한솔PNS (010420) | 1,170 | -8 | -.68 | 1,173 | 1,187 | 1,146 | 17,901 | 20,888,402 |
에스엠벡셀 (010580) | 1,189 | 0 | 0 | 1,189 | 1,191 | 1,183 | 12,797 | 15,219,830 |
웰바이오텍 (010600) | 545 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HD현대미포 (010620) | 103,700 | -1300 | -1.24 | 104,800 | 106,100 | 103,100 | 166,092 | 17,256,335,950 |
진양폴리 (010640) | 6,210 | 250 | 4.19 | 6,000 | 6,280 | 5,930 | 82,057 | 506,097,185 |
화천기계 (010660) | 3,110 | 50 | 1.63 | 3,045 | 3,125 | 3,045 | 80,783 | 249,818,990 |
화신 (010690) | 7,450 | -10 | -.13 | 7,410 | 7,560 | 7,340 | 76,179 | 567,878,400 |
평화홀딩스 (010770) | 7,060 | 280 | 4.13 | 6,600 | 7,120 | 6,580 | 712,647 | 4,903,847,610 |
아이에스동서 (010780) | 16,600 | 0 | 0 | 16,740 | 16,740 | 16,540 | 18,650 | 309,800,105 |
퍼스텍 (010820) | 3,720 | -5 | -.13 | 3,725 | 3,770 | 3,670 | 701,080 | 2,610,654,832 |
S-Oil (010950) | 59,000 | -1200 | -1.99 | 60,500 | 60,500 | 58,900 | 103,373 | 6,127,807,300 |
S-Oil우 (010955) | 38,150 | -100 | -.26 | 38,250 | 38,600 | 37,950 | 2,172 | 82,841,175 |
삼호개발 (010960) | 3,065 | 20 | .66 | 3,060 | 3,065 | 3,050 | 6,506 | 19,891,265 |
진원생명과학 (011000) | 2,080 | 20 | .97 | 2,040 | 2,095 | 2,040 | 120,339 | 250,408,421 |
LG이노텍 (011070) | 158,000 | -1700 | -1.06 | 158,400 | 160,200 | 157,800 | 208,157 | 32,963,150,800 |
에넥스 (011090) | 513 | 0 | 0 | 513 | 516 | 511 | 24,840 | 12,721,838 |
CJ씨푸드 (011150) | 3,110 | 55 | 1.8 | 3,040 | 3,140 | 3,040 | 306,653 | 951,074,605 |
CJ씨푸드1우 (011155) | 15,830 | 210 | 1.34 | 15,850 | 15,850 | 15,750 | 108 | 1,707,700 |
롯데케미칼 (011170) | 74,100 | -1300 | -1.72 | 76,000 | 78,300 | 73,300 | 222,175 | 16,663,891,950 |
HMM (011200) | 20,700 | 100 | .49 | 20,750 | 21,150 | 20,250 | 1,976,062 | 40,733,401,325 |
현대위아 (011210) | 44,550 | -250 | -.56 | 44,800 | 45,600 | 44,200 | 57,239 | 2,562,986,700 |
삼화전자 (011230) | 3,480 | -5 | -.14 | 3,465 | 3,655 | 3,465 | 28,798 | 100,768,900 |
태림포장 (011280) | 2,110 | 40 | 1.93 | 2,070 | 2,110 | 2,065 | 88,158 | 184,657,320 |
성안머티리얼스 (011300) | 508 | 3 | .59 | 510 | 516 | 503 | 194,423 | 98,412,501 |
유니켐 (011330) | 1,300 | -3 | -.23 | 1,303 | 1,315 | 1,285 | 43,059 | 55,765,612 |
부산산업 (011390) | 74,400 | 1500 | 2.06 | 74,300 | 75,100 | 72,900 | 6,250 | 462,366,400 |
갤럭시아에스엠 (011420) | 2,020 | 5 | .25 | 2,000 | 2,035 | 2,000 | 191,121 | 384,696,121 |
한농화성 (011500) | 17,810 | 280 | 1.6 | 17,700 | 18,790 | 17,690 | 1,340,295 | 24,453,165,045 |
와이투솔루션 (011690) | 2,265 | 45 | 2.03 | 2,220 | 2,275 | 2,215 | 103,368 | 232,565,350 |
한신기계 (011700) | 3,095 | 30 | .98 | 3,065 | 3,200 | 3,065 | 92,931 | 290,443,224 |
현대코퍼레이션 (011760) | 24,150 | 300 | 1.26 | 24,700 | 24,700 | 23,650 | 90,549 | 2,184,464,525 |
금호석유 (011780) | 113,500 | 2500 | 2.25 | 111,200 | 114,600 | 110,200 | 124,220 | 14,099,954,750 |
금호석유우 (011785) | 52,000 | 0 | 0 | 52,000 | 52,600 | 51,600 | 3,100 | 161,445,500 |
SKC (011790) | 136,500 | 6000 | 4.6 | 130,000 | 137,800 | 129,000 | 459,621 | 62,021,682,250 |
STX (011810) | 4,020 | 20 | .5 | 4,000 | 4,045 | 3,985 | 60,693 | 242,860,327 |
신성이엔지 (011930) | 1,230 | 27 | 2.24 | 1,203 | 1,232 | 1,202 | 392,194 | 478,270,429 |
DB (012030) | 1,266 | 5 | .4 | 1,279 | 1,284 | 1,261 | 161,851 | 205,955,304 |
영흥 (012160) | 400 | 2 | .5 | 408 | 408 | 397 | 20,850 | 8,319,938 |
아센디오 (012170) | 2,880 | 75 | 2.67 | 2,740 | 3,370 | 2,720 | 2,498,722 | 7,724,499,714 |
계양전기 (012200) | 1,487 | 5 | .34 | 1,482 | 1,505 | 1,477 | 5,760 | 8,554,047 |
계양전기우 (012205) | 3,395 | 70 | 2.11 | 3,325 | 3,395 | 3,325 | 1,120 | 3,731,405 |
영화금속 (012280) | 830 | -7 | -.84 | 837 | 837 | 820 | 54,622 | 45,246,972 |
경동인베스트 (012320) | 61,900 | -1100 | -1.75 | 62,600 | 63,500 | 61,700 | 15,813 | 985,339,850 |
현대모비스 (012330) | 255,500 | -500 | -.2 | 253,500 | 256,500 | 250,000 | 216,811 | 54,900,837,500 |
한화에어로스페이스 (012450) | 705,000 | -2000 | -.28 | 700,000 | 714,000 | 696,000 | 294,939 | 208,019,675,500 |
더존비즈온 (012510) | 66,300 | 300 | .45 | 65,500 | 66,700 | 64,300 | 140,337 | 9,274,676,200 |
청호ICT (012600) | 2,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
경인양행 (012610) | 2,885 | 35 | 1.23 | 2,865 | 2,895 | 2,845 | 24,199 | 69,339,638 |
HDC (012630) | 14,540 | -70 | -.48 | 14,610 | 14,760 | 14,450 | 87,552 | 1,275,550,275 |
모나리자 (012690) | 2,845 | -15 | -.52 | 2,840 | 2,875 | 2,835 | 66,984 | 190,805,063 |
에스원 (012750) | 61,600 | 800 | 1.32 | 61,200 | 62,800 | 60,600 | 34,445 | 2,131,336,300 |
대창 (012800) | 1,407 | 21 | 1.52 | 1,404 | 1,432 | 1,400 | 1,145,576 | 1,622,409,820 |
세우글로벌 (013000) | 1,235 | 6 | .49 | 1,216 | 1,240 | 1,216 | 15,703 | 19,348,464 |
일성건설 (013360) | 3,810 | 260 | 7.32 | 3,550 | 3,840 | 3,470 | 1,528,853 | 5,644,000,989 |
화승코퍼레이션 (013520) | 1,666 | -4 | -.24 | 1,654 | 1,680 | 1,650 | 29,498 | 49,101,775 |
디와이 (013570) | 3,915 | 35 | .9 | 3,880 | 3,915 | 3,860 | 25,560 | 99,587,160 |
계룡건설 (013580) | 13,410 | 10 | .07 | 13,420 | 13,560 | 13,310 | 11,689 | 156,894,035 |
까뮤이앤씨 (013700) | 1,247 | -2 | -.16 | 1,248 | 1,273 | 1,241 | 69,357 | 86,722,887 |
지엠비코리아 (013870) | 3,780 | 60 | 1.61 | 3,680 | 3,800 | 3,680 | 9,825 | 37,135,665 |
지누스 (013890) | 17,990 | -80 | -.44 | 18,000 | 18,220 | 17,700 | 56,150 | 1,006,535,205 |
한익스프레스 (014130) | 3,435 | 50 | 1.48 | 3,395 | 3,460 | 3,350 | 5,404 | 18,351,325 |
대영포장 (014160) | 1,416 | 36 | 2.61 | 1,379 | 1,418 | 1,370 | 881,679 | 1,237,688,012 |
금강공업 (014280) | 4,035 | -65 | -1.59 | 4,080 | 4,145 | 4,020 | 51,858 | 210,989,796 |
금강공업우 (014285) | 6,440 | 240 | 3.87 | 6,650 | 6,650 | 6,210 | 121 | 792,790 |
영보화학 (014440) | 4,595 | 0 | 0 | 4,560 | 4,675 | 4,540 | 29,359 | 134,747,377 |
극동유화 (014530) | 3,335 | 10 | .3 | 3,325 | 3,350 | 3,320 | 26,133 | 87,222,260 |
태경비케이 (014580) | 4,515 | 75 | 1.69 | 4,440 | 4,525 | 4,440 | 35,648 | 159,790,543 |
한솔케미칼 (014680) | 137,500 | 6500 | 4.96 | 131,400 | 139,400 | 131,000 | 136,117 | 18,643,039,150 |
사조씨푸드 (014710) | 5,120 | 100 | 1.99 | 5,020 | 5,140 | 5,000 | 62,781 | 319,317,765 |
HL D&I (014790) | 2,255 | 10 | .45 | 2,245 | 2,295 | 2,230 | 53,242 | 119,937,624 |
동원시스템즈 (014820) | 35,350 | 150 | .43 | 35,200 | 35,800 | 35,100 | 7,883 | 279,819,725 |
동원시스템즈우 (014825) | 17,720 | 0 | 0 | 17,720 | 17,720 | 17,720 | 33 | 584,760 |
유니드 (014830) | 78,500 | 1200 | 1.55 | 77,800 | 79,000 | 77,600 | 31,707 | 2,482,765,750 |
성문전자 (014910) | 1,112 | -17 | -1.51 | 1,125 | 1,125 | 1,110 | 14,073 | 15,726,191 |
성문전자우 (014915) | 4,845 | 335 | 7.43 | 4,510 | 4,845 | 4,510 | 82 | 390,910 |
인디에프 (014990) | 759 | 19 | 2.57 | 760 | 775 | 748 | 243,558 | 186,171,623 |
이스타코 (015020) | 1,827 | 124 | 7.28 | 1,703 | 1,850 | 1,673 | 1,168,963 | 2,065,531,621 |
대창단조 (015230) | 5,360 | -20 | -.37 | 5,340 | 5,460 | 5,310 | 33,108 | 177,602,430 |
에이엔피 (015260) | 495 | 3 | .61 | 492 | 500 | 491 | 11,932 | 5,874,076 |
예스코홀딩스 (015360) | 48,100 | -200 | -.41 | 48,300 | 48,700 | 48,100 | 3,268 | 157,654,450 |
KIB플러그에너지 (015590) | 515 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국전력 (015760) | 22,250 | -100 | -.45 | 22,300 | 22,650 | 22,200 | 992,208 | 22,216,789,575 |
일진홀딩스 (015860) | 3,650 | -5 | -.14 | 3,635 | 3,665 | 3,630 | 18,136 | 66,052,117 |
태경산업 (015890) | 4,770 | 60 | 1.27 | 4,715 | 4,800 | 4,710 | 27,677 | 131,654,790 |
대현 (016090) | 2,175 | -30 | -1.36 | 2,190 | 2,210 | 2,150 | 76,614 | 166,549,591 |
삼성증권 (016360) | 45,050 | -450 | -.99 | 45,450 | 45,500 | 45,000 | 247,700 | 11,194,457,550 |
KG스틸 (016380) | 6,740 | -80 | -1.17 | 6,750 | 6,860 | 6,700 | 211,178 | 1,425,913,015 |
한세예스24홀딩스 (016450) | 4,080 | 60 | 1.49 | 4,055 | 4,080 | 4,015 | 35,803 | 145,131,720 |
환인제약 (016580) | 11,520 | 50 | .44 | 11,540 | 11,540 | 11,470 | 11,390 | 131,046,070 |
신대양제지 (016590) | 6,570 | 300 | 4.78 | 6,210 | 6,570 | 6,210 | 50,111 | 321,062,590 |
DB금융투자 (016610) | 5,900 | -10 | -.17 | 5,920 | 5,930 | 5,850 | 65,003 | 382,908,250 |
대성홀딩스 (016710) | 7,000 | -60 | -.85 | 7,020 | 7,100 | 7,000 | 6,384 | 44,891,080 |
두올 (016740) | 3,085 | -10 | -.32 | 3,075 | 3,100 | 3,075 | 7,721 | 23,845,375 |
퍼시스 (016800) | 42,300 | -500 | -1.17 | 42,050 | 42,500 | 41,800 | 671 | 28,251,050 |
웅진 (016880) | 859 | 0 | 0 | 857 | 864 | 841 | 58,058 | 49,558,634 |
광명전기 (017040) | 1,437 | 9 | .63 | 1,428 | 1,452 | 1,420 | 124,748 | 178,822,985 |
명문제약 (017180) | 1,633 | 15 | .93 | 1,620 | 1,636 | 1,620 | 19,708 | 32,094,859 |
우신시스템 (017370) | 6,150 | 150 | 2.5 | 5,940 | 6,190 | 5,940 | 35,125 | 214,811,110 |
서울가스 (017390) | 49,200 | 0 | 0 | 49,200 | 49,350 | 49,100 | 1,311 | 64,475,700 |
수산중공업 (017550) | 1,960 | -9 | -.46 | 1,969 | 1,979 | 1,950 | 54,226 | 106,359,130 |
SK텔레콤 (017670) | 55,300 | -700 | -1.25 | 56,000 | 56,000 | 55,200 | 510,417 | 28,276,532,550 |
현대엘리베이 (017800) | 55,500 | 200 | .36 | 55,500 | 56,400 | 55,500 | 71,515 | 3,997,668,300 |
풀무원 (017810) | 17,160 | -210 | -1.21 | 17,370 | 17,710 | 16,760 | 239,180 | 4,076,721,600 |
DS단석 (017860) | 26,000 | 0 | 0 | 25,950 | 26,400 | 25,600 | 231,761 | 6,026,830,775 |
광전자 (017900) | 1,792 | 21 | 1.19 | 1,770 | 1,800 | 1,768 | 17,166 | 30,521,336 |
E1 (017940) | 61,100 | 1100 | 1.83 | 60,200 | 61,500 | 60,000 | 14,911 | 909,063,900 |
한국카본 (017960) | 15,630 | 30 | .19 | 15,690 | 15,890 | 15,370 | 350,896 | 5,463,882,655 |
애경산업 (018250) | 14,250 | -50 | -.35 | 14,240 | 14,350 | 14,190 | 28,312 | 403,365,510 |
삼성에스디에스 (018260) | 120,200 | 1000 | .84 | 119,500 | 120,900 | 118,600 | 109,152 | 13,114,094,350 |
조일알미늄 (018470) | 1,652 | 0 | 0 | 1,645 | 1,690 | 1,645 | 397,306 | 661,042,839 |
동원금속 (018500) | 1,880 | 116 | 6.58 | 1,798 | 1,884 | 1,743 | 669,428 | 1,221,916,061 |
SK가스 (018670) | 259,500 | 9000 | 3.59 | 252,000 | 263,000 | 250,500 | 19,535 | 5,017,348,500 |
한온시스템 (018880) | 3,995 | -10 | -.25 | 4,005 | 4,050 | 3,985 | 744,075 | 2,982,160,561 |
신풍제약 (019170) | 8,120 | -40 | -.49 | 8,160 | 8,320 | 8,070 | 117,343 | 961,419,200 |
신풍제약우 (019175) | 12,430 | 10 | .08 | 12,550 | 12,620 | 12,420 | 1,965 | 24,467,890 |
티에이치엔 (019180) | 3,070 | 10 | .33 | 3,060 | 3,070 | 3,045 | 65,491 | 199,963,739 |
세아특수강 (019440) | 13,300 | -10 | -.08 | 13,190 | 13,480 | 13,190 | 10,784 | 143,596,080 |
엑시큐어하이트론 (019490) | 720 | 10 | 1.41 | 737 | 742 | 694 | 1,135,906 | 803,740,559 |
대교 (019680) | 2,165 | -5 | -.23 | 2,170 | 2,180 | 2,145 | 21,179 | 45,766,060 |
대교우B (019685) | 1,282 | 11 | .87 | 1,260 | 1,294 | 1,260 | 15,555 | 19,993,846 |
한섬 (020000) | 15,820 | 100 | .64 | 15,710 | 15,900 | 15,630 | 28,018 | 442,062,360 |
키다리스튜디오 (020120) | 3,520 | 30 | .86 | 3,480 | 3,560 | 3,470 | 51,874 | 181,827,650 |
롯데에너지머티리얼즈 (020150) | 26,100 | -50 | -.19 | 26,500 | 27,000 | 25,500 | 148,917 | 3,882,932,000 |
아시아나항공 (020560) | 10,580 | 10 | .09 | 10,550 | 10,615 | 10,490 | 64,895 | 685,759,970 |
일진디스플 (020760) | 842 | -15 | -1.75 | 865 | 865 | 820 | 47,330 | 39,927,470 |
서원 (021050) | 1,274 | 6 | .47 | 1,275 | 1,286 | 1,259 | 144,313 | 183,941,066 |
코웨이 (021240) | 83,500 | -1000 | -1.18 | 83,700 | 84,400 | 81,300 | 145,203 | 12,071,776,000 |
세원정공 (021820) | 7,840 | 70 | .9 | 7,850 | 7,850 | 7,660 | 7,559 | 58,462,100 |
포스코DX (022100) | 27,600 | -1700 | -5.8 | 29,100 | 30,150 | 27,550 | 4,659,536 | 132,823,878,600 |
삼원강재 (023000) | 2,330 | -30 | -1.27 | 2,345 | 2,365 | 2,310 | 29,558 | 68,754,471 |
MH에탄올 (023150) | 5,050 | 10 | .2 | 5,160 | 5,160 | 4,960 | 7,550 | 37,948,835 |
한국종합기술 (023350) | 5,470 | 170 | 3.21 | 5,270 | 5,490 | 5,270 | 43,594 | 236,306,320 |
동남합성 (023450) | 34,300 | 200 | .59 | 34,000 | 34,350 | 33,650 | 1,978 | 67,134,900 |
롯데쇼핑 (023530) | 66,700 | -400 | -.6 | 67,100 | 67,700 | 66,100 | 31,410 | 2,099,919,100 |
다우기술 (023590) | 21,550 | -50 | -.23 | 21,500 | 21,800 | 21,400 | 55,545 | 1,199,033,900 |
인지컨트롤스 (023800) | 5,860 | 170 | 2.99 | 5,720 | 5,860 | 5,710 | 14,060 | 80,992,320 |
인팩 (023810) | 5,690 | 40 | .71 | 5,650 | 5,690 | 5,630 | 14,314 | 80,957,220 |
에쓰씨엔지니어링 (023960) | 1,280 | -3 | -.23 | 1,271 | 1,290 | 1,267 | 32,064 | 41,021,356 |
WISCOM (024070) | 1,863 | -26 | -1.38 | 1,850 | 1,909 | 1,850 | 10,014 | 18,853,311 |
디씨엠 (024090) | 11,360 | -30 | -.26 | 11,480 | 11,480 | 11,360 | 1,728 | 19,697,760 |
기업은행 (024110) | 15,700 | -80 | -.51 | 15,730 | 15,800 | 15,560 | 879,679 | 13,825,651,705 |
콜마홀딩스 (024720) | 7,140 | 60 | .85 | 7,020 | 7,140 | 7,000 | 20,816 | 147,256,820 |
대원화성 (024890) | 962 | -6 | -.62 | 972 | 978 | 960 | 23,909 | 23,066,031 |
덕양산업 (024900) | 2,820 | 70 | 2.55 | 2,765 | 2,820 | 2,750 | 45,969 | 128,769,544 |
KPX케미칼 (025000) | 43,950 | 100 | .23 | 43,900 | 44,200 | 43,750 | 3,120 | 136,784,075 |
SJM홀딩스 (025530) | 3,090 | -25 | -.8 | 3,090 | 3,120 | 3,075 | 6,114 | 18,978,425 |
한국단자 (025540) | 70,500 | 3300 | 4.91 | 67,400 | 70,700 | 67,200 | 79,727 | 5,557,008,650 |
미래산업 (025560) | 798 | 5 | .63 | 793 | 801 | 792 | 169,978 | 135,449,506 |
제이준코스메틱 (025620) | 3,660 | -30 | -.81 | 3,690 | 3,690 | 3,650 | 5,725 | 20,944,510 |
한솔홈데코 (025750) | 870 | 30 | 3.57 | 840 | 870 | 830 | 361,657 | 307,259,985 |
이구산업 (025820) | 4,950 | 150 | 3.13 | 4,905 | 5,000 | 4,840 | 1,512,216 | 7,449,303,752 |
남해화학 (025860) | 6,380 | 60 | .95 | 6,340 | 6,470 | 6,330 | 67,392 | 432,089,580 |
한국주강 (025890) | 1,743 | -6 | -.34 | 1,747 | 1,750 | 1,735 | 7,594 | 13,235,593 |
스틱인베스트먼트 (026890) | 7,120 | 160 | 2.3 | 7,050 | 7,190 | 6,950 | 37,068 | 262,201,040 |
부국철강 (026940) | 2,500 | 50 | 2.04 | 2,450 | 2,555 | 2,450 | 52,325 | 131,672,546 |
동서 (026960) | 25,750 | 50 | .19 | 25,700 | 26,050 | 25,450 | 50,022 | 1,288,260,000 |
BGF (027410) | 3,400 | 50 | 1.49 | 3,345 | 3,405 | 3,330 | 54,301 | 183,884,925 |
마니커 (027740) | 878 | 9 | 1.04 | 869 | 884 | 869 | 152,940 | 134,055,522 |
한국제지 (027970) | 799 | -2 | -.25 | 801 | 803 | 796 | 33,012 | 26,385,201 |
삼성E&A (028050) | 18,740 | -560 | -2.9 | 19,330 | 19,570 | 18,740 | 1,658,343 | 31,568,048,870 |
동아지질 (028100) | 13,450 | -20 | -.15 | 13,530 | 13,550 | 13,440 | 8,278 | 111,492,645 |
삼성물산 (028260) | 119,600 | 700 | .59 | 119,100 | 119,800 | 118,300 | 275,806 | 32,863,040,350 |
삼성물산우B (02826K) | 88,500 | 400 | .45 | 88,500 | 88,500 | 87,900 | 1,148 | 101,311,900 |
팬오션 (028670) | 3,610 | -100 | -2.7 | 3,740 | 3,760 | 3,605 | 2,011,516 | 7,314,733,118 |
케이씨 (029460) | 18,900 | 410 | 2.22 | 18,520 | 19,200 | 18,520 | 10,617 | 200,884,400 |
신도리코 (029530) | 37,900 | -300 | -.79 | 38,200 | 38,200 | 37,850 | 10,636 | 404,079,075 |
삼성카드 (029780) | 42,550 | -50 | -.12 | 42,600 | 42,800 | 42,250 | 37,968 | 1,610,890,325 |
제일기획 (030000) | 17,680 | -30 | -.17 | 17,610 | 17,680 | 17,380 | 172,362 | 3,010,984,435 |
NICE평가정보 (030190) | 12,340 | -160 | -1.28 | 12,500 | 12,650 | 12,230 | 60,231 | 745,859,480 |
KT (030200) | 49,100 | 700 | 1.45 | 48,550 | 49,400 | 48,250 | 513,610 | 25,611,871,876 |
다올투자증권 (030210) | 3,035 | -125 | -3.96 | 3,085 | 3,090 | 3,005 | 162,140 | 495,017,689 |
교보증권 (030610) | 6,670 | 40 | .6 | 6,600 | 6,710 | 6,600 | 60,841 | 405,369,500 |
동원수산 (030720) | 4,995 | 0 | 0 | 4,970 | 5,050 | 4,960 | 7,997 | 39,780,315 |
서울보증보험 (031210) | 32,000 | 6000 | 23.08 | 28,050 | 32,150 | 26,550 | 18,092,710 | 540,106,869,525 |
신세계인터내셔날 (031430) | 10,330 | 0 | 0 | 10,350 | 10,410 | 10,260 | 81,031 | 836,355,270 |
신세계푸드 (031440) | 31,500 | 200 | .64 | 31,500 | 31,550 | 31,150 | 5,637 | 176,309,750 |
콤텍시스템 (031820) | 602 | 0 | 0 | 597 | 612 | 597 | 172,617 | 103,870,811 |
롯데관광개발 (032350) | 7,780 | 110 | 1.43 | 7,690 | 7,800 | 7,670 | 139,952 | 1,084,643,365 |
황금에스티 (032560) | 5,200 | -30 | -.57 | 5,260 | 5,260 | 5,160 | 8,589 | 44,597,750 |
LG유플러스 (032640) | 10,710 | -20 | -.19 | 10,740 | 10,740 | 10,600 | 569,189 | 6,077,304,670 |
삼성생명 (032830) | 82,000 | -1100 | -1.32 | 83,400 | 83,400 | 81,600 | 213,583 | 17,525,523,900 |
KH 필룩스 (033180) | 6,630 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
자화전자 (033240) | 13,270 | 280 | 2.16 | 13,060 | 13,320 | 12,950 | 48,402 | 638,818,710 |
체시스 (033250) | 1,156 | 34 | 3.03 | 1,149 | 1,158 | 1,130 | 186,124 | 213,164,567 |
유나이티드제약 (033270) | 19,080 | 120 | .63 | 18,960 | 19,390 | 18,950 | 13,590 | 261,084,330 |
SJG세종 (033530) | 4,300 | 15 | .35 | 4,265 | 4,355 | 4,265 | 25,841 | 111,301,185 |
KT&G (033780) | 95,000 | -1100 | -1.14 | 95,400 | 96,100 | 94,600 | 179,380 | 17,116,903,600 |
무학 (033920) | 6,660 | 120 | 1.83 | 6,690 | 6,870 | 6,550 | 86,361 | 579,639,570 |
두산에너빌리티 (034020) | 26,750 | 900 | 3.48 | 26,400 | 27,100 | 26,000 | 11,307,695 | 301,715,973,575 |
SBS (034120) | 21,000 | -200 | -.94 | 21,200 | 21,400 | 20,750 | 55,079 | 1,158,293,500 |
LG디스플레이 (034220) | 8,990 | 10 | .11 | 9,010 | 9,040 | 8,960 | 636,840 | 5,728,696,555 |
파라다이스 (034230) | 10,320 | 20 | .19 | 10,230 | 10,360 | 10,100 | 345,083 | 3,526,208,240 |
NICE (034310) | 11,180 | 10 | .09 | 11,070 | 11,240 | 11,070 | 17,258 | 192,869,065 |
인천도시가스 (034590) | 24,650 | 100 | .41 | 24,600 | 24,650 | 24,550 | 223 | 5,482,150 |
SK (034730) | 137,100 | 0 | 0 | 137,000 | 137,700 | 136,400 | 91,730 | 12,578,959,900 |
SK우 (03473K) | 122,200 | 400 | .33 | 121,800 | 122,400 | 121,400 | 478 | 58,294,000 |
한국토지신탁 (034830) | 1,001 | 0 | 0 | 999 | 1,005 | 999 | 64,962 | 64,979,349 |
HS애드 (035000) | 7,270 | -10 | -.14 | 7,280 | 7,310 | 7,210 | 43,623 | 316,951,035 |
백산 (035150) | 14,580 | -180 | -1.22 | 14,900 | 14,900 | 14,370 | 67,132 | 973,867,635 |
강원랜드 (035250) | 16,780 | 140 | .84 | 16,640 | 16,810 | 16,600 | 345,001 | 5,776,522,990 |
NAVER (035420) | 208,000 | -8000 | -3.7 | 215,500 | 216,500 | 208,000 | 519,114 | 108,970,502,000 |
신세계 I&C (035510) | 12,470 | 140 | 1.14 | 12,310 | 12,470 | 12,270 | 91,736 | 1,133,825,115 |
카카오 (035720) | 43,450 | 300 | .7 | 43,100 | 44,050 | 43,100 | 1,733,603 | 75,338,202,975 |
콘텐트리중앙 (036420) | 8,420 | -250 | -2.88 | 8,650 | 8,730 | 8,380 | 54,461 | 462,543,710 |
한국가스공사 (036460) | 36,750 | 50 | .14 | 37,100 | 37,800 | 36,700 | 765,861 | 28,423,495,950 |
SNT홀딩스 (036530) | 32,000 | 650 | 2.07 | 31,450 | 32,150 | 31,150 | 19,920 | 633,491,275 |
엔씨소프트 (036570) | 164,800 | 1800 | 1.1 | 164,200 | 167,700 | 162,700 | 94,501 | 15,670,707,850 |
팜스코 (036580) | 2,125 | 30 | 1.43 | 2,095 | 2,125 | 2,090 | 8,029 | 16,933,220 |
YG PLUS (037270) | 5,140 | 80 | 1.58 | 5,060 | 5,200 | 5,030 | 803,461 | 4,124,480,065 |
LG헬로비전 (037560) | 2,370 | -10 | -.42 | 2,370 | 2,400 | 2,365 | 44,212 | 105,051,127 |
광주신세계 (037710) | 29,300 | -300 | -1.01 | 29,600 | 29,650 | 29,300 | 52,533 | 1,546,507,075 |
하나투어 (039130) | 56,000 | -1100 | -1.93 | 56,800 | 56,900 | 56,000 | 52,034 | 2,933,805,400 |
키움증권 (039490) | 120,700 | -800 | -.66 | 122,300 | 122,300 | 120,200 | 45,623 | 5,515,490,100 |
HDC랩스 (039570) | 8,720 | -50 | -.57 | 8,770 | 8,880 | 8,670 | 6,829 | 59,591,545 |
상신브레이크 (041650) | 2,935 | -5 | -.17 | 2,960 | 2,960 | 2,905 | 25,011 | 73,098,095 |
한화오션 (042660) | 74,300 | 800 | 1.09 | 74,000 | 75,500 | 72,500 | 2,861,617 | 211,885,314,850 |
HD현대인프라코어 (042670) | 9,480 | -350 | -3.56 | 9,730 | 9,880 | 9,400 | 2,759,880 | 26,323,604,175 |
한미반도체 (042700) | 87,800 | -3200 | -3.52 | 89,700 | 90,300 | 87,600 | 862,579 | 76,456,680,550 |
주연테크 (044380) | 342 | -1 | -.29 | 341 | 345 | 340 | 31,688 | 10,877,237 |
KSS해운 (044450) | 8,730 | 20 | .23 | 8,780 | 8,780 | 8,650 | 29,646 | 257,912,710 |
코스맥스비티아이 (044820) | 9,560 | -40 | -.42 | 9,600 | 9,600 | 9,500 | 3,186 | 30,377,720 |
대우건설 (047040) | 3,465 | 15 | .43 | 3,480 | 3,515 | 3,420 | 380,325 | 1,317,112,491 |
포스코인터내셔널 (047050) | 55,700 | -1300 | -2.28 | 57,500 | 58,800 | 55,200 | 1,359,901 | 76,678,855,350 |
유니온머티리얼 (047400) | 2,105 | 0 | 0 | 2,110 | 2,125 | 2,085 | 117,827 | 247,469,840 |
한국항공우주 (047810) | 85,700 | 1400 | 1.66 | 85,000 | 87,400 | 84,100 | 1,249,494 | 106,905,467,950 |
동원F&B (049770) | 33,400 | 800 | 2.45 | 32,800 | 33,450 | 32,750 | 26,330 | 873,190,525 |
우진플라임 (049800) | 2,010 | 0 | 0 | 2,010 | 2,015 | 1,999 | 2,346 | 4,701,699 |
한전KPS (051600) | 43,500 | -150 | -.34 | 43,600 | 44,150 | 43,300 | 98,662 | 4,312,714,475 |
진양화학 (051630) | 4,160 | 105 | 2.59 | 4,045 | 4,200 | 4,040 | 127,834 | 528,195,422 |
LG생활건강 (051900) | 327,000 | 0 | 0 | 326,000 | 332,500 | 323,000 | 21,517 | 7,046,724,250 |
LG생활건강우 (051905) | 127,300 | 600 | .47 | 126,100 | 129,200 | 126,100 | 5,184 | 659,506,250 |
LG화학 (051910) | 231,000 | -11500 | -4.74 | 242,500 | 245,500 | 230,000 | 402,574 | 94,166,285,750 |
LG화학우 (051915) | 112,300 | -2700 | -2.35 | 115,700 | 116,000 | 110,800 | 57,492 | 6,483,147,500 |
한전기술 (052690) | 64,000 | 600 | .95 | 63,800 | 64,500 | 63,200 | 53,076 | 3,389,093,600 |
스카이라이프 (053210) | 4,395 | -10 | -.23 | 4,400 | 4,432 | 4,390 | 5,950 | 26,181,837 |
한미글로벌 (053690) | 16,730 | -50 | -.3 | 16,780 | 16,880 | 16,550 | 56,151 | 935,929,730 |
테이팩스 (055490) | 13,840 | 70 | .51 | 13,780 | 13,980 | 13,710 | 4,561 | 63,125,940 |
신한지주 (055550) | 45,700 | -150 | -.33 | 45,400 | 46,400 | 45,200 | 1,036,479 | 47,575,717,700 |
현대홈쇼핑 (057050) | 51,100 | 300 | .59 | 50,900 | 51,300 | 50,500 | 10,975 | 559,315,750 |
포스코스틸리온 (058430) | 44,400 | 250 | .57 | 44,150 | 47,100 | 44,050 | 266,412 | 12,143,071,950 |
세아홀딩스 (058650) | 94,700 | 200 | .21 | 96,400 | 96,400 | 94,500 | 565 | 53,810,500 |
다스코 (058730) | 3,030 | 15 | .5 | 3,015 | 3,050 | 3,005 | 28,912 | 87,649,131 |
KTcs (058850) | 2,705 | 25 | .93 | 2,695 | 2,720 | 2,685 | 79,932 | 216,021,218 |
KTis (058860) | 2,600 | 5 | .19 | 2,585 | 2,605 | 2,580 | 44,906 | 116,377,720 |
HL홀딩스 (060980) | 37,300 | 50 | .13 | 37,550 | 37,650 | 37,100 | 6,463 | 240,982,025 |
산일전기 (062040) | 64,400 | -500 | -.77 | 64,200 | 65,100 | 63,800 | 228,631 | 14,740,336,650 |
종근당바이오 (063160) | 19,990 | 0 | 0 | 19,980 | 20,150 | 19,910 | 8,173 | 163,451,760 |
현대로템 (064350) | 101,600 | -2400 | -2.31 | 102,400 | 103,900 | 99,500 | 1,840,362 | 187,661,412,100 |
LG씨엔에스 (064400) | 51,700 | 0 | 0 | 51,700 | 52,600 | 51,300 | 320,626 | 16,638,794,550 |
SNT모티브 (064960) | 24,850 | -150 | -.6 | 25,000 | 25,350 | 24,500 | 63,147 | 1,566,919,450 |
LG전자 (066570) | 80,500 | 0 | 0 | 80,900 | 82,300 | 79,900 | 448,426 | 36,207,414,050 |
LG전자우 (066575) | 38,750 | 200 | .52 | 38,600 | 39,000 | 38,350 | 16,678 | 642,689,400 |
엘앤에프 (066970) | 73,400 | -2700 | -3.55 | 76,100 | 77,000 | 72,500 | 390,176 | 28,929,799,900 |
세이브존I&C (067830) | 2,215 | 15 | .68 | 2,205 | 2,220 | 2,200 | 18,277 | 40,391,770 |
셀트리온 (068270) | 186,100 | 1500 | .81 | 186,600 | 188,700 | 185,300 | 521,580 | 97,609,526,350 |
삼성출판사 (068290) | 15,100 | 130 | .87 | 14,830 | 15,310 | 14,830 | 10,531 | 158,689,210 |
TKG휴켐스 (069260) | 15,970 | -110 | -.68 | 16,060 | 16,070 | 15,960 | 29,836 | 477,426,395 |
대호에이엘 (069460) | 1,314 | 10 | .77 | 1,291 | 1,330 | 1,291 | 368,829 | 485,910,887 |
대웅제약 (069620) | 119,900 | -400 | -.33 | 120,700 | 121,400 | 119,600 | 16,490 | 1,984,581,500 |
한세엠케이 (069640) | 1,140 | -2 | -.18 | 1,132 | 1,151 | 1,123 | 1,596 | 1,814,990 |
DSR제강 (069730) | 3,535 | 50 | 1.43 | 3,450 | 3,535 | 3,450 | 7,158 | 25,087,630 |
현대백화점 (069960) | 59,000 | -200 | -.34 | 58,900 | 59,800 | 58,500 | 50,290 | 2,975,451,000 |
모나용평 (070960) | 4,000 | 90 | 2.3 | 4,040 | 4,085 | 3,925 | 272,241 | 1,088,665,321 |
한국금융지주 (071050) | 73,800 | -800 | -1.07 | 74,600 | 74,600 | 73,500 | 116,463 | 8,607,653,550 |
한국금융지주우 (071055) | 54,800 | 100 | .18 | 55,000 | 55,000 | 54,100 | 11,636 | 634,496,350 |
하이스틸 (071090) | 4,385 | 365 | 9.08 | 4,255 | 4,950 | 4,210 | 22,007,253 | 102,150,725,751 |
지역난방공사 (071320) | 49,200 | 100 | .2 | 49,150 | 49,600 | 48,450 | 9,101 | 447,622,250 |
롯데하이마트 (071840) | 7,540 | 160 | 2.17 | 7,410 | 7,540 | 7,380 | 24,177 | 180,286,400 |
코아스 (071950) | 10,040 | -10 | -.1 | 10,080 | 10,080 | 9,900 | 4,169 | 41,743,890 |
HD현대마린엔진 (071970) | 28,500 | -550 | -1.89 | 28,800 | 29,200 | 28,300 | 538,755 | 15,422,309,475 |
유엔젤 (072130) | 5,500 | -270 | -4.68 | 5,770 | 5,860 | 5,230 | 411,099 | 2,252,494,365 |
농심홀딩스 (072710) | 65,500 | 700 | 1.08 | 65,000 | 65,700 | 64,500 | 6,540 | 424,953,700 |
금호타이어 (073240) | 4,875 | -75 | -1.52 | 4,950 | 4,960 | 4,840 | 294,699 | 1,433,711,713 |
이엔플러스 (074610) | 777 | -3 | -.38 | 779 | 781 | 748 | 352,845 | 269,856,470 |
새론오토모티브 (075180) | 3,415 | -115 | -3.26 | 3,505 | 3,545 | 3,400 | 23,172 | 79,830,310 |
세진중공업 (075580) | 7,730 | 80 | 1.05 | 7,640 | 7,770 | 7,560 | 293,654 | 2,251,616,240 |
유니퀘스트 (077500) | 6,900 | 100 | 1.47 | 6,810 | 7,000 | 6,740 | 414,971 | 2,853,245,115 |
STX엔진 (077970) | 25,550 | 100 | .39 | 25,500 | 25,900 | 25,150 | 186,671 | 4,770,558,075 |
텔코웨어 (078000) | 9,020 | 20 | .22 | 9,050 | 9,050 | 8,990 | 1,025 | 9,228,600 |
에이블씨엔씨 (078520) | 7,180 | 10 | .14 | 7,170 | 7,250 | 7,140 | 71,055 | 510,120,550 |
GS (078930) | 36,900 | 150 | .41 | 36,750 | 37,200 | 36,600 | 201,730 | 7,436,830,300 |
GS우 (078935) | 36,400 | 50 | .14 | 36,450 | 36,450 | 36,150 | 5,051 | 183,191,275 |
CJ CGV (079160) | 4,930 | 20 | .41 | 4,910 | 4,955 | 4,860 | 128,944 | 633,674,535 |
현대리바트 (079430) | 7,250 | 20 | .28 | 7,300 | 7,350 | 7,210 | 13,324 | 96,920,335 |
LIG넥스원 (079550) | 276,000 | -3500 | -1.25 | 280,500 | 281,500 | 274,500 | 261,921 | 72,618,725,250 |
전진건설로봇 (079900) | 55,100 | -400 | -.72 | 55,600 | 55,800 | 54,100 | 225,059 | 12,372,008,800 |
휴비스 (079980) | 2,610 | -5 | -.19 | 2,615 | 2,625 | 2,585 | 9,488 | 24,702,585 |
일진다이아 (081000) | 11,390 | -10 | -.09 | 11,400 | 11,550 | 11,380 | 7,317 | 83,532,930 |
휠라홀딩스 (081660) | 35,350 | 400 | 1.14 | 34,950 | 35,400 | 34,750 | 111,235 | 3,903,537,275 |
동양생명 (082640) | 4,975 | -25 | -.5 | 5,050 | 5,050 | 4,945 | 107,758 | 536,467,155 |
한화엔진 (082740) | 23,350 | -350 | -1.48 | 23,750 | 24,000 | 23,200 | 976,200 | 22,830,350,000 |
그린케미칼 (083420) | 6,480 | 60 | .93 | 6,510 | 6,560 | 6,420 | 47,915 | 310,293,325 |
대한제강 (084010) | 16,170 | 320 | 2.02 | 15,990 | 16,190 | 15,730 | 34,207 | 550,998,655 |
동양고속 (084670) | 7,190 | 30 | .42 | 7,160 | 7,270 | 7,130 | 512 | 3,666,710 |
이월드 (084680) | 1,318 | -8 | -.6 | 1,326 | 1,335 | 1,311 | 96,287 | 126,800,687 |
대상홀딩스 (084690) | 11,750 | 330 | 2.89 | 11,430 | 11,940 | 11,430 | 374,911 | 4,399,444,440 |
대상홀딩스우 (084695) | 22,750 | 1350 | 6.31 | 21,450 | 23,000 | 21,450 | 14,341 | 322,780,500 |
TBH글로벌 (084870) | 1,136 | 8 | .71 | 1,128 | 1,142 | 1,125 | 21,046 | 23,850,511 |
엔케이 (085310) | 911 | -5 | -.55 | 918 | 932 | 900 | 249,101 | 226,325,296 |
미래에셋생명 (085620) | 4,525 | 15 | .33 | 4,560 | 4,560 | 4,500 | 7,165 | 32,423,810 |
현대글로비스 (086280) | 121,300 | 400 | .33 | 121,800 | 121,800 | 119,600 | 100,509 | 12,109,084,350 |
하나금융지주 (086790) | 60,100 | -1500 | -2.44 | 60,500 | 61,300 | 60,000 | 1,107,925 | 67,089,030,700 |
이리츠코크렙 (088260) | 4,280 | 25 | .59 | 4,285 | 4,285 | 4,240 | 15,359 | 65,508,720 |
한화생명 (088350) | 2,660 | -80 | -2.92 | 2,720 | 2,745 | 2,655 | 1,112,313 | 2,977,789,586 |
진도 (088790) | 1,823 | 3 | .16 | 1,819 | 1,826 | 1,806 | 11,081 | 20,144,609 |
맥쿼리인프라 (088980) | 10,980 | -10 | -.09 | 10,990 | 11,040 | 10,980 | 434,818 | 4,781,640,695 |
HDC현대EP (089470) | 3,605 | 15 | .42 | 3,590 | 3,610 | 3,570 | 5,986 | 21,477,245 |
제주항공 (089590) | 7,080 | -40 | -.56 | 7,120 | 7,120 | 7,080 | 89,396 | 634,332,270 |
롯데렌탈 (089860) | 29,800 | 250 | .85 | 29,500 | 29,800 | 29,150 | 26,934 | 797,277,700 |
평화산업 (090080) | 1,190 | -2 | -.17 | 1,192 | 1,210 | 1,174 | 449,016 | 534,760,120 |
노루페인트 (090350) | 7,690 | 130 | 1.72 | 7,550 | 7,700 | 7,550 | 28,523 | 218,423,555 |
노루페인트우 (090355) | 12,270 | 270 | 2.25 | 12,050 | 12,270 | 12,000 | 534 | 6,508,770 |
메타랩스 (090370) | 1,389 | 0 | 0 | 1,389 | 1,389 | 1,371 | 20,490 | 28,228,808 |
아모레퍼시픽 (090430) | 112,600 | 0 | 0 | 111,900 | 113,600 | 111,100 | 143,705 | 16,169,336,200 |
아모레퍼시픽우 (090435) | 34,350 | 50 | .15 | 34,300 | 34,650 | 34,200 | 7,806 | 268,089,975 |
비에이치 (090460) | 14,810 | -20 | -.13 | 14,840 | 15,010 | 14,700 | 182,372 | 2,700,767,145 |
세원이앤씨 (091090) | 1,270 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티웨이항공 (091810) | 2,385 | -25 | -1.04 | 2,410 | 2,415 | 2,375 | 917,971 | 2,194,304,095 |
디아이씨 (092200) | 4,600 | 175 | 3.95 | 4,430 | 4,625 | 4,405 | 291,231 | 1,319,748,384 |
KEC (092220) | 794 | 24 | 3.12 | 771 | 805 | 771 | 419,407 | 332,522,390 |
KPX홀딩스 (092230) | 55,500 | 300 | .54 | 55,600 | 55,600 | 55,000 | 1,603 | 88,532,400 |
기신정기 (092440) | 2,415 | 0 | 0 | 2,410 | 2,420 | 2,410 | 1,943 | 4,690,510 |
동양피스톤 (092780) | 4,595 | -10 | -.22 | 4,605 | 4,640 | 4,555 | 2,244 | 10,262,905 |
넥스틸 (092790) | 16,760 | 670 | 4.16 | 16,450 | 17,200 | 15,960 | 4,646,547 | 77,068,448,490 |
LF (093050) | 15,160 | -60 | -.39 | 15,240 | 15,240 | 15,070 | 25,973 | 393,035,960 |
이아이디 (093230) | 1,392 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
형지엘리트 (093240) | 2,330 | 125 | 5.67 | 2,205 | 2,380 | 2,175 | 2,134,709 | 4,894,720,102 |
후성 (093370) | 4,570 | 60 | 1.33 | 4,510 | 4,610 | 4,505 | 191,878 | 875,181,138 |
효성ITX (094280) | 11,820 | 0 | 0 | 11,880 | 11,880 | 11,780 | 5,100 | 60,251,500 |
맵스리얼티1 (094800) | 4,285 | 10 | .23 | 4,245 | 4,290 | 4,245 | 16,776 | 71,533,050 |
AJ네트웍스 (095570) | 3,830 | -25 | -.65 | 3,885 | 3,885 | 3,810 | 115,915 | 443,451,761 |
웅진씽크빅 (095720) | 1,546 | -3 | -.19 | 1,534 | 1,568 | 1,534 | 20,845 | 32,162,671 |
JW홀딩스 (096760) | 3,020 | 0 | 0 | 3,020 | 3,050 | 3,010 | 28,259 | 85,411,053 |
SK이노베이션 (096770) | 132,000 | -7200 | -5.17 | 137,500 | 137,500 | 130,800 | 331,659 | 44,163,951,300 |
SK이노베이션우 (096775) | 80,400 | -800 | -.99 | 81,200 | 81,800 | 79,000 | 12,229 | 983,224,800 |
HJ중공업 (097230) | 7,900 | -140 | -1.74 | 7,930 | 8,120 | 7,750 | 1,775,834 | 13,992,543,015 |
엠씨넥스 (097520) | 24,550 | 750 | 3.15 | 24,350 | 24,550 | 23,750 | 73,747 | 1,788,611,400 |
CJ제일제당 (097950) | 250,500 | 0 | 0 | 250,500 | 253,000 | 248,000 | 55,717 | 13,928,961,750 |
CJ제일제당 우 (097955) | 133,700 | 1400 | 1.06 | 133,100 | 133,900 | 131,800 | 1,402 | 185,969,400 |
SK오션플랜트 (100090) | 14,870 | -90 | -.6 | 14,940 | 15,010 | 14,680 | 121,728 | 1,807,881,830 |
비상교육 (100220) | 4,900 | 50 | 1.03 | 4,900 | 4,925 | 4,830 | 12,456 | 60,884,010 |
진양홀딩스 (100250) | 3,030 | 5 | .17 | 3,025 | 3,030 | 3,010 | 9,020 | 27,254,287 |
SNT에너지 (100840) | 33,900 | -300 | -.88 | 33,650 | 35,100 | 33,100 | 154,721 | 5,263,759,350 |
인바이오젠 (101140) | 6,940 | 100 | 1.46 | 7,130 | 7,130 | 6,860 | 5,676 | 39,692,550 |
해태제과식품 (101530) | 6,090 | 40 | .66 | 6,040 | 6,160 | 6,040 | 53,008 | 322,697,930 |
동성케미컬 (102260) | 3,845 | 0 | 0 | 3,850 | 3,890 | 3,830 | 12,273 | 47,263,610 |
쌍방울 (102280) | 13,450 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이연제약 (102460) | 11,780 | 30 | .26 | 11,660 | 11,830 | 11,590 | 15,103 | 177,343,880 |
풍산 (103140) | 64,700 | 900 | 1.41 | 64,600 | 66,400 | 63,200 | 326,875 | 21,137,093,150 |
일진전기 (103590) | 27,900 | 800 | 2.95 | 27,150 | 28,075 | 26,900 | 418,320 | 11,595,085,575 |
한국철강 (104700) | 8,000 | -30 | -.37 | 8,140 | 8,140 | 7,990 | 14,616 | 117,224,725 |
KB금융 (105560) | 78,300 | -300 | -.38 | 77,500 | 80,000 | 77,100 | 1,596,060 | 125,372,202,005 |
한세실업 (105630) | 12,000 | 140 | 1.18 | 11,920 | 12,090 | 11,830 | 94,180 | 1,127,479,920 |
우진 (105840) | 7,780 | 150 | 1.97 | 7,730 | 7,810 | 7,630 | 89,375 | 693,145,810 |
미원홀딩스 (107590) | 72,700 | 100 | .14 | 72,700 | 72,700 | 72,500 | 50 | 3,629,200 |
LX세미콘 (108320) | 57,600 | 600 | 1.05 | 57,000 | 58,200 | 57,000 | 16,323 | 943,418,550 |
LX하우시스 (108670) | 30,200 | -100 | -.33 | 30,300 | 30,400 | 29,950 | 18,956 | 570,608,025 |
LX하우시스우 (108675) | 18,080 | -110 | -.6 | 18,190 | 18,190 | 18,080 | 1,042 | 18,920,130 |
주성코퍼레이션 (109070) | 4,100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
호전실업 (111110) | 7,880 | 150 | 1.94 | 7,670 | 7,880 | 7,580 | 16,180 | 126,255,620 |
동인기연 (111380) | 15,500 | 110 | .71 | 15,390 | 15,700 | 15,350 | 2,919 | 45,117,770 |
영원무역 (111770) | 47,250 | 100 | .21 | 46,950 | 47,400 | 46,250 | 41,748 | 1,959,731,225 |
씨에스윈드 (112610) | 36,500 | -650 | -1.75 | 36,900 | 37,100 | 36,100 | 119,271 | 4,353,931,200 |
GKL (114090) | 10,680 | -40 | -.37 | 10,790 | 10,790 | 10,600 | 118,531 | 1,263,254,050 |
대성에너지 (117580) | 7,860 | -20 | -.25 | 7,960 | 7,960 | 7,810 | 26,888 | 211,417,570 |
메타케어 (118000) | 291 | -1 | -.34 | 292 | 294 | 288 | 57,536 | 16,741,566 |
KC코트렐 (119650) | 467 | -2 | -.43 | 469 | 477 | 460 | 156,458 | 72,361,651 |
조선선재 (120030) | 98,000 | -1100 | -1.11 | 99,100 | 99,800 | 97,900 | 1,726 | 170,097,800 |
코오롱인더 (120110) | 31,700 | 100 | .32 | 31,550 | 32,050 | 31,550 | 54,574 | 1,732,067,975 |
코오롱인더우 (120115) | 19,490 | 0 | 0 | 19,490 | 19,510 | 19,410 | 4,426 | 86,096,930 |
아이마켓코리아 (122900) | 7,790 | -30 | -.38 | 7,820 | 7,850 | 7,760 | 30,556 | 237,840,825 |
한국화장품 (123690) | 6,780 | -30 | -.44 | 6,810 | 6,890 | 6,760 | 32,255 | 219,592,765 |
SJM (123700) | 2,950 | 10 | .34 | 2,930 | 2,960 | 2,920 | 11,824 | 34,834,545 |
한국자산신탁 (123890) | 2,480 | 0 | 0 | 2,480 | 2,495 | 2,475 | 164,648 | 408,702,065 |
현대퓨처넷 (126560) | 3,375 | 25 | .75 | 3,360 | 3,405 | 3,330 | 154,740 | 517,524,532 |
수산인더스트리 (126720) | 20,900 | 350 | 1.7 | 20,700 | 21,000 | 20,550 | 29,022 | 604,137,775 |
대성산업 (128820) | 3,080 | 35 | 1.15 | 3,050 | 3,115 | 3,030 | 282,062 | 865,583,588 |
한미약품 (128940) | 245,000 | 3000 | 1.24 | 243,000 | 247,500 | 241,000 | 30,574 | 7,503,067,250 |
인터지스 (129260) | 2,535 | 60 | 2.42 | 2,475 | 2,535 | 2,465 | 131,992 | 330,811,200 |
한전산업 (130660) | 11,080 | 300 | 2.78 | 10,890 | 11,160 | 10,880 | 143,143 | 1,579,803,770 |
화인베스틸 (133820) | 1,121 | 3 | .27 | 1,112 | 1,144 | 1,112 | 54,569 | 61,528,773 |
미원화학 (134380) | 78,100 | 0 | 0 | 78,100 | 78,100 | 78,100 | 84 | 6,560,400 |
시디즈 (134790) | 24,350 | -200 | -.81 | 24,800 | 24,800 | 23,700 | 1,351 | 32,792,850 |
선진 (136490) | 5,740 | -20 | -.35 | 5,800 | 5,820 | 5,680 | 20,077 | 114,900,880 |
에스디바이오센서 (137310) | 9,900 | -200 | -1.98 | 9,970 | 10,040 | 9,890 | 77,058 | 765,810,070 |
메리츠금융지주 (138040) | 115,500 | -2300 | -1.95 | 118,000 | 118,000 | 114,800 | 312,445 | 36,199,782,600 |
코오롱ENP (138490) | 6,080 | 50 | .83 | 5,990 | 6,130 | 5,990 | 44,155 | 267,907,120 |
BNK금융지주 (138930) | 10,490 | 170 | 1.65 | 10,290 | 10,530 | 10,230 | 949,222 | 9,884,493,175 |
DGB금융지주 (139130) | 8,870 | 30 | .34 | 8,790 | 8,930 | 8,760 | 206,000 | 1,829,126,070 |
이마트 (139480) | 84,100 | 900 | 1.08 | 84,600 | 85,000 | 82,900 | 110,458 | 9,268,428,150 |
아주스틸 (139990) | 4,290 | 90 | 2.14 | 4,235 | 4,335 | 4,195 | 17,309 | 74,113,580 |
에이리츠 (140910) | 3,130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
핸즈코퍼레이션 (143210) | 1,895 | -1 | -.05 | 1,897 | 1,964 | 1,890 | 16,988 | 32,272,080 |
다이나믹디자인 (145210) | 912 | 93 | 11.36 | 808 | 924 | 808 | 609,356 | 533,403,010 |
케이탑리츠 (145270) | 986 | 6 | .61 | 972 | 996 | 972 | 19,428 | 19,059,056 |
덴티움 (145720) | 62,100 | 1200 | 1.97 | 60,900 | 62,300 | 60,900 | 15,210 | 940,835,150 |
삼양사 (145990) | 44,700 | 0 | 0 | 44,700 | 45,050 | 44,500 | 9,991 | 446,739,900 |
삼양사우 (145995) | 29,350 | 0 | 0 | 29,350 | 29,350 | 29,100 | 599 | 17,466,950 |
한국ANKOR유전 (152550) | 285 | -1 | -.35 | 286 | 288 | 284 | 520,917 | 148,915,223 |
DSR (155660) | 3,825 | -35 | -.91 | 3,875 | 3,890 | 3,760 | 39,111 | 148,905,090 |
애경케미칼 (161000) | 7,240 | 20 | .28 | 7,190 | 7,430 | 7,180 | 142,008 | 1,035,688,995 |
한국타이어앤테크놀로지 (161390) | 40,200 | -500 | -1.23 | 40,550 | 40,550 | 39,900 | 252,987 | 10,178,657,500 |
한국콜마 (161890) | 66,100 | -600 | -.9 | 66,700 | 67,400 | 65,700 | 196,425 | 13,075,165,300 |
동일고무벨트 (163560) | 7,450 | 60 | .81 | 7,380 | 7,480 | 7,360 | 25,952 | 192,593,795 |
한국패러랠 (168490) | 103 | -2 | -1.9 | 104 | 105 | 103 | 1,681,748 | 174,243,630 |
동아에스티 (170900) | 45,800 | 150 | .33 | 45,650 | 46,500 | 45,400 | 14,112 | 648,584,975 |
JB금융지주 (175330) | 16,710 | 290 | 1.77 | 16,490 | 16,790 | 16,270 | 389,325 | 6,472,121,220 |
PI첨단소재 (178920) | 17,990 | -590 | -3.18 | 18,580 | 19,060 | 17,930 | 154,187 | 2,802,270,015 |
한진칼 (180640) | 81,100 | -1600 | -1.93 | 85,000 | 85,000 | 80,800 | 46,358 | 3,797,633,500 |
한진칼우 (18064K) | 23,600 | 250 | 1.07 | 23,600 | 24,000 | 23,400 | 398 | 9,395,200 |
NHN (181710) | 18,120 | 30 | .17 | 18,100 | 18,380 | 18,030 | 36,005 | 653,209,950 |
아세아시멘트 (183190) | 10,230 | -220 | -2.11 | 10,450 | 10,580 | 10,230 | 54,882 | 564,942,825 |
종근당 (185750) | 79,300 | 500 | .63 | 78,700 | 80,000 | 78,400 | 23,716 | 1,881,651,050 |
더블유게임즈 (192080) | 50,000 | -300 | -.6 | 49,900 | 50,500 | 49,850 | 39,531 | 1,984,913,400 |
쿠쿠홀딩스 (192400) | 22,600 | 150 | .67 | 22,300 | 22,700 | 22,200 | 7,742 | 173,173,175 |
드림텍 (192650) | 7,050 | 40 | .57 | 7,010 | 7,120 | 7,000 | 82,014 | 579,755,690 |
코스맥스 (192820) | 181,400 | -3500 | -1.89 | 185,900 | 187,700 | 180,700 | 72,189 | 13,266,070,700 |
제이에스코퍼레이션 (194370) | 16,800 | 770 | 4.8 | 16,330 | 16,990 | 16,100 | 89,524 | 1,496,284,480 |
해성디에스 (195870) | 30,550 | 1500 | 5.16 | 29,400 | 30,950 | 29,000 | 152,866 | 4,618,071,600 |
서연이화 (200880) | 12,740 | 200 | 1.59 | 12,520 | 12,950 | 12,500 | 104,766 | 1,335,046,595 |
스타에스엠리츠 (204210) | 2,035 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HL만도 (204320) | 40,850 | -650 | -1.57 | 41,350 | 41,450 | 40,550 | 146,238 | 5,983,520,675 |
삼성바이오로직스 (207940) | 1,051,000 | -2000 | -.19 | 1,053,000 | 1,054,000 | 1,032,000 | 80,429 | 84,076,014,500 |
디와이파워 (210540) | 12,390 | -30 | -.24 | 12,330 | 12,590 | 12,220 | 22,811 | 282,217,915 |
SK디앤디 (210980) | 8,540 | 240 | 2.89 | 8,300 | 8,650 | 8,270 | 102,849 | 879,100,620 |
한솔제지 (213500) | 8,630 | -130 | -1.48 | 8,800 | 8,800 | 8,590 | 96,207 | 831,296,490 |
이노션 (214320) | 18,580 | 180 | .98 | 18,400 | 18,620 | 18,400 | 46,056 | 852,347,925 |
금호에이치티 (214330) | 602 | 11 | 1.86 | 591 | 606 | 591 | 179,704 | 107,813,659 |
경보제약 (214390) | 6,190 | -30 | -.48 | 6,210 | 6,230 | 6,000 | 59,368 | 360,424,745 |
토니모리 (214420) | 8,880 | 120 | 1.37 | 8,770 | 8,950 | 8,620 | 906,287 | 7,974,630,820 |
잇츠한불 (226320) | 11,270 | 190 | 1.71 | 11,000 | 11,320 | 10,900 | 6,846 | 76,117,485 |
현대코퍼레이션홀딩스 (227840) | 10,380 | 30 | .29 | 10,500 | 10,500 | 10,300 | 11,379 | 117,929,995 |
LS에코에너지 (229640) | 36,600 | 1850 | 5.32 | 34,550 | 37,325 | 34,550 | 289,682 | 10,536,595,725 |
JW생명과학 (234080) | 11,330 | 230 | 2.07 | 11,100 | 11,520 | 11,060 | 83,097 | 939,701,280 |
두산밥캣 (241560) | 49,550 | -850 | -1.69 | 50,400 | 50,700 | 49,250 | 219,187 | 10,897,071,775 |
화승엔터프라이즈 (241590) | 8,220 | -130 | -1.56 | 8,360 | 8,380 | 8,010 | 432,592 | 3,527,186,050 |
에이플러스에셋 (244920) | 4,000 | 0 | 0 | 3,995 | 4,015 | 3,960 | 50,187 | 200,104,390 |
솔루엠 (248070) | 17,750 | 40 | .23 | 17,710 | 17,900 | 17,650 | 71,832 | 1,277,899,805 |
샘표식품 (248170) | 26,250 | 100 | .38 | 25,950 | 26,400 | 25,850 | 8,032 | 209,961,625 |
일동제약 (249420) | 11,290 | -80 | -.7 | 11,370 | 11,400 | 11,220 | 66,386 | 748,817,435 |
넷마블 (251270) | 40,100 | -300 | -.74 | 40,450 | 41,000 | 39,950 | 122,892 | 4,955,505,300 |
크래프톤 (259960) | 356,000 | -2000 | -.56 | 357,500 | 358,500 | 351,500 | 81,671 | 29,012,874,860 |
크라운제과 (264900) | 7,930 | -110 | -1.37 | 8,040 | 8,040 | 7,900 | 14,773 | 117,302,405 |
크라운제과우 (26490K) | 9,210 | -20 | -.22 | 9,200 | 9,230 | 9,130 | 912 | 8,348,070 |
HD현대 (267250) | 74,700 | -400 | -.53 | 74,800 | 75,400 | 74,200 | 75,026 | 5,601,374,050 |
HD현대일렉트릭 (267260) | 338,500 | 8000 | 2.42 | 330,500 | 343,000 | 326,000 | 189,927 | 64,039,941,000 |
HD현대건설기계 (267270) | 73,300 | -1300 | -1.74 | 75,000 | 75,000 | 72,200 | 137,734 | 10,076,006,950 |
경동도시가스 (267290) | 17,540 | 60 | .34 | 17,480 | 17,690 | 17,310 | 4,745 | 83,011,620 |
아시아나IDT (267850) | 11,350 | 110 | .98 | 11,210 | 11,380 | 11,210 | 3,191 | 36,086,970 |
미원에스씨 (268280) | 147,400 | -100 | -.07 | 147,500 | 148,500 | 147,300 | 1,346 | 198,601,900 |
오리온 (271560) | 110,400 | 1600 | 1.47 | 108,300 | 112,200 | 107,500 | 197,409 | 21,798,317,550 |
일진하이솔루스 (271940) | 14,420 | -50 | -.35 | 14,400 | 14,590 | 14,360 | 41,470 | 599,792,625 |
제일약품 (271980) | 10,450 | 0 | 0 | 10,590 | 10,590 | 10,420 | 8,386 | 87,932,880 |
한화시스템 (272210) | 35,050 | 0 | 0 | 35,250 | 36,100 | 34,875 | 2,942,661 | 103,664,326,400 |
진에어 (272450) | 9,610 | -20 | -.21 | 9,710 | 9,710 | 9,540 | 132,381 | 1,269,809,805 |
삼양패키징 (272550) | 14,150 | -60 | -.42 | 14,270 | 14,270 | 14,140 | 8,405 | 119,091,255 |
에이피알 (278470) | 67,400 | -300 | -.44 | 68,200 | 68,900 | 66,900 | 415,810 | 28,081,530,250 |
롯데웰푸드 (280360) | 118,000 | 1900 | 1.64 | 116,900 | 118,100 | 115,400 | 8,940 | 1,046,166,850 |
케이씨텍 (281820) | 37,500 | 1250 | 3.45 | 36,750 | 37,900 | 36,350 | 114,714 | 4,274,553,850 |
BGF리테일 (282330) | 104,300 | -800 | -.76 | 105,900 | 105,900 | 104,300 | 33,524 | 3,515,317,450 |
쿠쿠홈시스 (284740) | 21,500 | 150 | .7 | 21,350 | 21,550 | 21,100 | 19,287 | 412,045,850 |
SK케미칼 (285130) | 42,100 | 250 | .6 | 41,850 | 42,900 | 41,750 | 21,133 | 893,454,625 |
SK케미칼우 (28513K) | 20,300 | 150 | .74 | 19,900 | 20,450 | 19,900 | 2,234 | 44,846,990 |
롯데이노베이트 (286940) | 19,520 | -10 | -.05 | 19,600 | 19,790 | 19,440 | 19,022 | 371,466,930 |
하나제약 (293480) | 10,400 | 0 | 0 | 10,350 | 10,450 | 10,350 | 5,845 | 60,792,320 |
신한알파리츠 (293940) | 5,920 | 20 | .34 | 5,920 | 5,930 | 5,840 | 143,493 | 843,052,430 |
HDC현대산업개발 (294870) | 20,450 | -200 | -.97 | 20,650 | 21,000 | 20,300 | 144,999 | 2,990,400,450 |
효성화학 (298000) | 38,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
효성티앤씨 (298020) | 233,500 | 0 | 0 | 233,500 | 236,500 | 232,000 | 5,859 | 1,371,158,500 |
효성중공업 (298040) | 454,000 | 24500 | 5.7 | 429,500 | 456,000 | 428,500 | 69,609 | 31,191,447,500 |
HS효성첨단소재 (298050) | 183,600 | 1000 | .55 | 182,300 | 187,000 | 180,500 | 9,080 | 1,660,247,950 |
에어부산 (298690) | 2,195 | 0 | 0 | 2,205 | 2,225 | 2,180 | 71,400 | 156,343,398 |
한일시멘트 (300720) | 16,380 | -370 | -2.21 | 16,850 | 16,890 | 16,210 | 103,116 | 1,707,927,365 |
SK바이오사이언스 (302440) | 42,750 | 50 | .12 | 42,200 | 44,150 | 42,200 | 187,904 | 8,099,490,250 |
세아제강 (306200) | 204,000 | 2500 | 1.24 | 205,000 | 213,000 | 200,000 | 52,423 | 10,746,253,000 |
현대오토에버 (307950) | 136,700 | 0 | 0 | 136,700 | 138,100 | 134,900 | 26,470 | 3,614,934,000 |
씨티알모빌리티 (308170) | 5,680 | 40 | .71 | 5,640 | 5,770 | 5,500 | 4,488 | 25,343,040 |
우리금융지주 (316140) | 16,050 | 20 | .12 | 16,000 | 16,140 | 15,910 | 1,355,815 | 21,778,275,465 |
자이에스앤디 (317400) | 3,225 | 25 | .78 | 3,265 | 3,265 | 3,160 | 9,577 | 30,605,855 |
HD현대에너지솔루션 (322000) | 25,900 | 650 | 2.57 | 25,200 | 26,000 | 25,150 | 47,346 | 1,213,872,700 |
카카오뱅크 (323410) | 23,000 | 50 | .22 | 23,000 | 23,250 | 22,750 | 295,997 | 6,813,792,125 |
SK바이오팜 (326030) | 106,600 | 1500 | 1.43 | 104,600 | 108,500 | 104,600 | 153,613 | 16,412,795,450 |
HD현대중공업 (329180) | 304,500 | -5500 | -1.77 | 305,500 | 310,000 | 301,500 | 162,685 | 49,773,930,750 |
롯데리츠 (330590) | 3,450 | -10 | -.29 | 3,485 | 3,485 | 3,445 | 94,407 | 326,559,212 |
이지스밸류리츠 (334890) | 4,420 | 65 | 1.49 | 4,355 | 4,570 | 4,340 | 91,579 | 402,692,389 |
두산퓨얼셀 (336260) | 15,910 | 100 | .63 | 15,850 | 16,050 | 15,690 | 130,439 | 2,067,105,195 |
두산퓨얼셀1우 (33626K) | 4,610 | 5 | .11 | 4,590 | 4,630 | 4,585 | 1,563 | 7,197,605 |
두산퓨얼셀2우B (33626L) | 7,690 | 0 | 0 | 7,720 | 7,720 | 7,640 | 413 | 3,161,140 |
솔루스첨단소재 (336370) | 9,230 | 80 | .87 | 9,370 | 9,370 | 9,110 | 88,725 | 815,648,595 |
솔루스첨단소재1우 (33637K) | 1,972 | 8 | .41 | 1,969 | 1,974 | 1,956 | 3,301 | 6,488,244 |
솔루스첨단소재2우B (33637L) | 4,095 | 115 | 2.89 | 3,985 | 4,095 | 3,895 | 4,146 | 16,485,505 |
NH프라임리츠 (338100) | 4,490 | -20 | -.44 | 4,525 | 4,525 | 4,430 | 18,519 | 82,967,400 |
교촌에프앤비 (339770) | 5,850 | 200 | 3.54 | 5,750 | 6,120 | 5,740 | 283,475 | 1,682,936,210 |
KCC글라스 (344820) | 31,400 | -50 | -.16 | 31,450 | 31,600 | 31,350 | 17,359 | 546,363,100 |
제이알글로벌리츠 (348950) | 2,600 | -15 | -.57 | 2,615 | 2,625 | 2,585 | 203,587 | 529,747,598 |
이지스레지던스리츠 (350520) | 4,125 | 10 | .24 | 4,115 | 4,150 | 4,110 | 8,585 | 35,433,084 |
하이브 (352820) | 232,000 | -1500 | -.64 | 231,500 | 234,000 | 225,500 | 195,374 | 44,957,864,250 |
대덕전자 (353200) | 18,130 | 760 | 4.38 | 17,390 | 18,200 | 17,390 | 322,140 | 5,773,551,955 |
대덕전자1우 (35320K) | 8,060 | 30 | .37 | 7,970 | 8,060 | 7,870 | 2,206 | 17,673,200 |
코람코라이프인프라리츠 (357120) | 4,335 | -10 | -.23 | 4,345 | 4,345 | 4,270 | 69,588 | 300,060,212 |
미래에셋맵스리츠 (357250) | 2,625 | -20 | -.76 | 2,605 | 2,660 | 2,605 | 40,367 | 105,531,862 |
마스턴프리미어리츠 (357430) | 1,488 | -4 | -.27 | 1,493 | 1,517 | 1,484 | 99,881 | 148,791,296 |
SK아이이테크놀로지 (361610) | 25,700 | -350 | -1.34 | 26,100 | 26,800 | 25,350 | 128,225 | 3,313,597,650 |
티와이홀딩스 (363280) | 2,215 | -45 | -1.99 | 2,250 | 2,255 | 2,205 | 86,346 | 191,704,911 |
티와이홀딩스우 (36328K) | 3,770 | -30 | -.79 | 3,800 | 3,800 | 3,745 | 1,128 | 4,258,960 |
ESR켄달스퀘어리츠 (365550) | 4,785 | -5 | -.1 | 4,790 | 4,840 | 4,700 | 99,023 | 473,967,101 |
한컴라이프케어 (372910) | 3,410 | -30 | -.87 | 3,445 | 3,450 | 3,405 | 85,768 | 293,571,024 |
LG에너지솔루션 (373220) | 326,500 | -14000 | -4.11 | 339,500 | 340,000 | 325,000 | 448,904 | 147,838,244,250 |
DL이앤씨 (375500) | 43,400 | -2000 | -4.41 | 45,000 | 45,450 | 43,100 | 197,376 | 8,679,586,700 |
DL이앤씨우 (37550K) | 17,760 | -40 | -.22 | 17,800 | 17,800 | 17,570 | 2,242 | 39,600,060 |
DL이앤씨2우(전환) (37550L) | 27,650 | -550 | -1.95 | 27,350 | 28,450 | 27,350 | 2,733 | 76,127,150 |
디앤디플랫폼리츠 (377190) | 3,185 | 0 | 0 | 3,185 | 3,210 | 3,115 | 69,908 | 220,874,806 |
카카오페이 (377300) | 30,650 | 50 | .16 | 30,500 | 31,350 | 30,250 | 226,467 | 6,992,084,550 |
바이오노트 (377740) | 4,825 | -20 | -.41 | 4,800 | 4,875 | 4,800 | 26,571 | 128,097,150 |
화승알앤에이 (378850) | 3,165 | 10 | .32 | 3,155 | 3,165 | 3,120 | 44,752 | 140,537,800 |
케이카 (381970) | 13,000 | 130 | 1.01 | 12,810 | 13,070 | 12,750 | 62,963 | 815,664,420 |
F&F (383220) | 67,200 | -1100 | -1.61 | 68,600 | 68,600 | 66,400 | 81,981 | 5,506,247,550 |
LX홀딩스 (383800) | 6,640 | 80 | 1.22 | 6,580 | 6,660 | 6,570 | 95,439 | 632,837,415 |
LX홀딩스1우 (38380K) | 8,010 | 0 | 0 | 8,010 | 8,030 | 7,940 | 503 | 4,028,830 |
SK리츠 (395400) | 4,940 | -10 | -.2 | 4,995 | 5,020 | 4,910 | 115,286 | 571,402,394 |
미래에셋글로벌리츠 (396690) | 2,760 | -10 | -.36 | 2,775 | 2,780 | 2,730 | 20,991 | 57,782,231 |
NH올원리츠 (400760) | 3,530 | -20 | -.56 | 3,525 | 3,550 | 3,485 | 41,929 | 146,966,275 |
SK스퀘어 (402340) | 93,400 | 1200 | 1.3 | 91,300 | 94,000 | 90,100 | 169,491 | 15,750,894,900 |
쏘카 (403550) | 16,750 | 2540 | 17.87 | 17,490 | 17,500 | 16,100 | 191,851 | 3,257,637,160 |
신한서부티엔디리츠 (404990) | 3,135 | 115 | 3.81 | 3,005 | 3,155 | 3,000 | 84,576 | 259,918,794 |
KB발해인프라 (415640) | 7,380 | 80 | 1.1 | 7,520 | 7,520 | 7,310 | 42,183 | 311,838,360 |
코람코더원리츠 (417310) | 4,885 | 45 | .93 | 4,855 | 4,930 | 4,790 | 41,022 | 198,642,942 |
KB스타리츠 (432320) | 3,685 | 45 | 1.24 | 3,640 | 3,700 | 3,550 | 56,117 | 204,774,692 |
HD현대마린솔루션 (443060) | 142,700 | 3000 | 2.15 | 139,500 | 143,600 | 137,000 | 121,059 | 17,182,185,350 |
유니드비티플러스 (446070) | 3,845 | -5 | -.13 | 3,890 | 3,890 | 3,845 | 9,217 | 35,504,339 |
삼성FN리츠 (448730) | 4,580 | 10 | .22 | 4,580 | 4,600 | 4,500 | 53,009 | 240,136,450 |
에코프로머티 (450080) | 71,600 | -900 | -1.24 | 72,600 | 73,300 | 69,700 | 557,183 | 39,869,745,000 |
코오롱모빌리티그룹 (450140) | 2,690 | 35 | 1.32 | 2,675 | 2,755 | 2,630 | 829,730 | 2,247,849,631 |
코오롱모빌리티그룹우 (45014K) | 4,550 | 115 | 2.59 | 4,520 | 4,560 | 4,450 | 5,663 | 25,627,610 |
한화리츠 (451800) | 3,655 | -65 | -1.75 | 3,700 | 3,710 | 3,645 | 284,997 | 1,043,613,591 |
한화갤러리아 (452260) | 1,218 | -2 | -.16 | 1,221 | 1,226 | 1,211 | 259,164 | 315,911,777 |
한화갤러리아우 (45226K) | 2,420 | -5 | -.21 | 2,455 | 2,485 | 2,385 | 5,474 | 13,192,910 |
현대그린푸드 (453340) | 13,560 | -10 | -.07 | 13,570 | 13,670 | 13,520 | 19,779 | 268,768,860 |
두산로보틱스 (454910) | 62,000 | -600 | -.96 | 62,600 | 64,200 | 62,000 | 271,539 | 17,110,653,050 |
OCI (456040) | 58,400 | -100 | -.17 | 58,300 | 59,400 | 58,300 | 26,796 | 1,574,501,900 |
이수스페셜티케미컬 (457190) | 55,100 | 2000 | 3.77 | 55,600 | 60,400 | 54,600 | 2,757,378 | 159,000,139,950 |
동국씨엠 (460850) | 7,130 | 40 | .56 | 7,070 | 7,250 | 7,040 | 143,997 | 1,032,952,685 |
동국제강 (460860) | 9,660 | -110 | -1.13 | 9,770 | 9,940 | 9,660 | 212,003 | 2,070,048,215 |
조선내화 (462520) | 14,410 | 60 | .42 | 14,580 | 14,580 | 14,330 | 1,029 | 14,786,920 |
시프트업 (462870) | 56,900 | 3600 | 6.75 | 53,300 | 57,350 | 51,800 | 332,437 | 18,423,862,200 |
STX그린로지스 (465770) | 8,280 | 10 | .12 | 8,270 | 8,580 | 8,200 | 61,635 | 511,765,200 |
SK이터닉스 (475150) | 14,880 | 640 | 4.49 | 14,210 | 14,920 | 14,070 | 291,588 | 4,282,905,010 |
더본코리아 (475560) | 28,550 | -600 | -2.06 | 29,000 | 29,250 | 28,450 | 111,255 | 3,184,361,100 |
신한글로벌액티브리츠 (481850) | 1,559 | 21 | 1.37 | 1,535 | 1,560 | 1,535 | 53,509 | 82,601,520 |
엠앤씨솔루션 (484870) | 79,000 | -3200 | -3.89 | 82,500 | 83,900 | 78,100 | 109,307 | 8,749,752,700 |
HS효성 (487570) | 30,600 | -50 | -.16 | 30,500 | 31,100 | 30,450 | 9,069 | 277,449,200 |
한화비전 (489790) | 62,800 | 7100 | 12.75 | 55,400 | 64,700 | 55,400 | 10,167,649 | 614,860,179,600 |
GS피앤엘 (499790) | 19,070 | 100 | .53 | 19,020 | 19,110 | 18,850 | 40,181 | 763,681,180 |
엘브이엠씨홀딩스 (900140) | 1,698 | 29 | 1.74 | 1,684 | 1,750 | 1,670 | 357,223 | 611,288,055 |
프레스티지바이오파마 (950210) | 13,720 | -10 | -.07 | 13,730 | 13,810 | 13,610 | 36,864 | 504,356,330 |