공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
동화약품 (000020) | 6,150 | 0 | 0 | 6,090 | 6,180 | 6,090 | 47,435 | 291,104,615 |
KR모터스 (000040) | 453 | -20 | -4.23 | 473 | 477 | 450 | 626,170 | 289,553,369 |
경방 (000050) | 6,550 | 70 | 1.08 | 6,490 | 6,630 | 6,440 | 15,110 | 98,690,415 |
삼양홀딩스 (000070) | 59,500 | 1100 | 1.88 | 58,100 | 60,000 | 58,100 | 12,573 | 746,045,900 |
삼양홀딩스우 (000075) | 58,200 | 200 | .34 | 58,100 | 59,700 | 58,100 | 215 | 12,540,100 |
하이트진로 (000080) | 19,210 | -60 | -.31 | 19,260 | 19,310 | 19,190 | 43,703 | 840,332,375 |
하이트진로2우B (000087) | 15,200 | 30 | .2 | 15,220 | 15,290 | 15,170 | 383 | 5,825,530 |
유한양행 (000100) | 115,600 | 100 | .09 | 114,400 | 116,300 | 114,300 | 253,119 | 29,182,066,450 |
유한양행우 (000105) | 101,800 | -200 | -.2 | 101,500 | 102,300 | 100,200 | 3,419 | 347,339,900 |
CJ대한통운 (000120) | 83,400 | -1600 | -1.88 | 84,900 | 85,400 | 82,700 | 69,178 | 5,792,974,450 |
하이트진로홀딩스 (000140) | 8,430 | 10 | .12 | 8,390 | 8,450 | 8,390 | 17,828 | 149,991,770 |
하이트진로홀딩스우 (000145) | 10,340 | 0 | 0 | 10,340 | 10,340 | 10,250 | 275 | 2,841,250 |
두산 (000150) | 282,500 | -13500 | -4.56 | 287,500 | 295,500 | 281,500 | 80,024 | 23,059,157,500 |
두산우 (000155) | 152,600 | -3200 | -2.05 | 155,800 | 162,800 | 151,300 | 32,588 | 5,070,238,100 |
두산2우B (000157) | 146,000 | -2200 | -1.48 | 148,200 | 153,900 | 139,300 | 10,694 | 1,588,775,250 |
성창기업지주 (000180) | 1,253 | 2 | .16 | 1,248 | 1,263 | 1,234 | 34,295 | 42,896,357 |
DL (000210) | 30,550 | 50 | .16 | 30,200 | 30,850 | 30,150 | 31,731 | 970,007,825 |
DL우 (000215) | 19,040 | 30 | .16 | 19,010 | 19,180 | 19,000 | 1,230 | 23,459,210 |
유유제약 (000220) | 4,720 | 50 | 1.07 | 4,675 | 4,725 | 4,650 | 60,972 | 286,843,075 |
유유제약1우 (000225) | 5,250 | 50 | .96 | 5,190 | 5,360 | 5,190 | 30,709 | 161,644,600 |
유유제약2우B (000227) | 10,960 | 170 | 1.58 | 10,860 | 11,480 | 10,860 | 5,689 | 63,577,370 |
일동홀딩스 (000230) | 5,990 | -20 | -.33 | 6,010 | 6,050 | 5,940 | 20,771 | 124,193,120 |
한국앤컴퍼니 (000240) | 14,450 | 200 | 1.4 | 14,240 | 14,450 | 14,160 | 97,261 | 1,393,019,480 |
기아 (000270) | 86,800 | -1200 | -1.36 | 87,600 | 88,000 | 86,600 | 558,552 | 48,747,444,300 |
DH오토넥스 (000300) | 1,984 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
노루홀딩스 (000320) | 14,420 | 60 | .42 | 14,250 | 14,480 | 14,250 | 8,947 | 128,964,580 |
노루홀딩스우 (000325) | 31,200 | 500 | 1.63 | 30,900 | 31,250 | 30,850 | 547 | 17,038,250 |
한화손해보험 (000370) | 3,945 | 0 | 0 | 3,945 | 4,000 | 3,915 | 122,893 | 487,333,478 |
삼화페인트 (000390) | 5,970 | 10 | .17 | 6,000 | 6,010 | 5,900 | 53,016 | 316,098,110 |
롯데손해보험 (000400) | 1,731 | 41 | 2.43 | 1,690 | 1,739 | 1,690 | 113,085 | 194,236,280 |
대원강업 (000430) | 3,690 | 30 | .82 | 3,660 | 3,740 | 3,640 | 29,541 | 108,828,890 |
CR홀딩스 (000480) | 5,150 | 40 | .78 | 5,120 | 5,150 | 5,110 | 1,387 | 7,126,190 |
대동 (000490) | 10,500 | 290 | 2.84 | 10,040 | 10,960 | 10,040 | 1,079,000 | 11,494,256,880 |
가온전선 (000500) | 47,550 | -1750 | -3.55 | 48,300 | 49,750 | 47,450 | 67,239 | 3,266,137,650 |
삼일제약 (000520) | 12,470 | 300 | 2.47 | 12,140 | 12,560 | 12,140 | 100,903 | 1,249,966,095 |
흥국화재 (000540) | 3,355 | 65 | 1.98 | 3,330 | 3,395 | 3,250 | 225,539 | 754,988,079 |
흥국화재우 (000545) | 14,300 | -2710 | -15.93 | 17,600 | 18,900 | 14,000 | 922,844 | 14,456,813,480 |
CS홀딩스 (000590) | 73,400 | 0 | 0 | 73,400 | 73,500 | 72,900 | 370 | 27,082,400 |
동아쏘시오홀딩스 (000640) | 97,500 | 0 | 0 | 97,300 | 97,800 | 96,400 | 6,305 | 613,177,800 |
천일고속 (000650) | 39,300 | -50 | -.13 | 39,300 | 39,300 | 38,950 | 26 | 1,017,850 |
SK하이닉스 (000660) | 173,800 | -2800 | -1.59 | 175,000 | 175,500 | 173,300 | 2,008,388 | 350,090,558,400 |
영풍 (000670) | 367,500 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
LS네트웍스 (000680) | 3,275 | -35 | -1.06 | 3,250 | 3,360 | 3,250 | 189,548 | 625,562,607 |
유수홀딩스 (000700) | 5,500 | -30 | -.54 | 5,530 | 5,590 | 5,490 | 58,216 | 322,703,510 |
현대건설 (000720) | 38,300 | -700 | -1.79 | 38,550 | 39,050 | 38,050 | 525,891 | 20,165,773,175 |
현대건설우 (000725) | 50,300 | -1500 | -2.9 | 51,800 | 51,800 | 49,750 | 5,804 | 293,979,300 |
이화산업 (000760) | 10,670 | -190 | -1.75 | 10,740 | 10,890 | 10,670 | 125 | 1,344,610 |
삼성화재 (000810) | 357,000 | 2500 | .71 | 355,500 | 360,000 | 353,000 | 54,143 | 19,296,998,500 |
삼성화재우 (000815) | 278,000 | 1000 | .36 | 277,000 | 279,000 | 275,500 | 6,041 | 1,678,816,750 |
화천기공 (000850) | 29,200 | -300 | -1.02 | 28,900 | 29,650 | 28,900 | 3,077 | 90,037,650 |
강남제비스코 (000860) | 23,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한화 (000880) | 44,500 | 450 | 1.02 | 43,300 | 44,800 | 43,250 | 227,181 | 10,094,282,875 |
한화우 (000885) | 40,250 | -450 | -1.11 | 40,700 | 40,700 | 40,250 | 100 | 4,044,050 |
한화3우B (00088K) | 19,290 | 110 | .57 | 19,170 | 19,330 | 19,020 | 29,806 | 572,867,865 |
보해양조 (000890) | 480 | -12 | -2.44 | 483 | 494 | 472 | 591,152 | 287,610,890 |
유니온 (000910) | 5,530 | -460 | -7.68 | 5,980 | 5,990 | 5,530 | 1,182,959 | 6,740,969,390 |
전방 (000950) | 22,950 | 750 | 3.38 | 22,200 | 23,000 | 22,150 | 2,111 | 47,756,350 |
한국주철관 (000970) | 6,950 | -130 | -1.84 | 7,030 | 7,080 | 6,860 | 342,588 | 2,390,745,615 |
DB하이텍 (000990) | 40,200 | -950 | -2.31 | 40,500 | 41,200 | 40,050 | 112,401 | 4,536,752,550 |
페이퍼코리아 (001020) | 800 | 10 | 1.27 | 782 | 815 | 782 | 72,349 | 57,961,751 |
CJ (001040) | 113,500 | -600 | -.53 | 114,300 | 115,000 | 112,900 | 95,110 | 10,829,340,550 |
CJ우 (001045) | 63,200 | 800 | 1.28 | 62,900 | 63,500 | 61,000 | 7,597 | 474,915,150 |
CJ4우(전환) (00104K) | 92,700 | -300 | -.32 | 93,000 | 93,700 | 92,200 | 6,071 | 563,459,000 |
JW중외제약 (001060) | 22,000 | 200 | .92 | 21,600 | 22,000 | 21,600 | 17,348 | 379,615,200 |
JW중외제약우 (001065) | 27,750 | 0 | 0 | 27,600 | 27,750 | 27,600 | 12 | 331,500 |
JW중외제약2우B (001067) | 60,500 | 0 | 0 | 60,500 | 60,500 | 60,500 | 7 | 423,500 |
대한방직 (001070) | 5,160 | -10 | -.19 | 5,170 | 5,210 | 5,140 | 8,939 | 46,194,045 |
만호제강 (001080) | 27,000 | -150 | -.55 | 26,950 | 27,400 | 26,950 | 347 | 9,378,450 |
LX인터내셔널 (001120) | 25,500 | -50 | -.2 | 25,450 | 25,650 | 25,250 | 45,301 | 1,154,929,450 |
대한제분 (001130) | 131,300 | 1800 | 1.39 | 129,900 | 132,800 | 129,700 | 2,197 | 289,247,850 |
국보 (001140) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유진투자증권 (001200) | 2,550 | 5 | .2 | 2,520 | 2,575 | 2,485 | 284,393 | 723,598,211 |
금호전기 (001210) | 1,246 | 150 | 13.69 | 1,096 | 1,347 | 1,070 | 4,479,975 | 5,531,840,524 |
동국홀딩스 (001230) | 7,050 | 140 | 2.03 | 6,800 | 7,160 | 6,800 | 62,032 | 434,484,005 |
GS글로벌 (001250) | 2,590 | 10 | .39 | 2,540 | 2,595 | 2,540 | 353,042 | 910,443,094 |
남광토건 (001260) | 8,370 | 70 | .84 | 8,300 | 8,450 | 8,250 | 21,990 | 183,285,030 |
부국증권 (001270) | 26,900 | 650 | 2.48 | 26,300 | 26,900 | 26,000 | 6,179 | 163,771,375 |
부국증권우 (001275) | 21,150 | 150 | .71 | 21,200 | 21,200 | 21,100 | 3,125 | 66,094,350 |
상상인증권 (001290) | 446 | 1 | .22 | 444 | 454 | 440 | 169,290 | 75,580,022 |
PKC (001340) | 6,000 | -90 | -1.48 | 6,040 | 6,080 | 5,980 | 74,483 | 448,267,110 |
삼성제약 (001360) | 1,530 | -2 | -.13 | 1,529 | 1,534 | 1,499 | 266,908 | 403,151,976 |
SG글로벌 (001380) | 1,977 | -21 | -1.05 | 1,969 | 2,050 | 1,905 | 1,434,412 | 2,866,136,615 |
KG케미칼 (001390) | 3,905 | 35 | .9 | 3,810 | 3,940 | 3,810 | 99,928 | 389,824,047 |
태원물산 (001420) | 3,775 | 120 | 3.28 | 3,615 | 3,835 | 3,615 | 7,184 | 26,873,860 |
세아베스틸지주 (001430) | 17,170 | 100 | .59 | 17,040 | 17,250 | 16,770 | 66,288 | 1,135,148,505 |
대한전선 (001440) | 11,350 | -150 | -1.3 | 11,340 | 11,510 | 11,310 | 439,952 | 5,001,726,890 |
현대해상 (001450) | 20,600 | -450 | -2.14 | 21,200 | 21,200 | 20,450 | 408,778 | 8,447,505,650 |
BYC (001460) | 27,350 | -350 | -1.26 | 27,700 | 27,700 | 26,900 | 2,774 | 75,437,300 |
BYC우 (001465) | 13,350 | -160 | -1.18 | 13,250 | 13,570 | 13,010 | 5,191 | 68,940,660 |
삼부토건 (001470) | 347 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
현대차증권 (001500) | 5,750 | 50 | .88 | 5,650 | 5,770 | 5,650 | 197,258 | 1,129,667,835 |
SK증권 (001510) | 470 | 3 | .64 | 467 | 472 | 464 | 685,005 | 321,450,768 |
SK증권우 (001515) | 1,773 | 45 | 2.6 | 1,702 | 1,775 | 1,702 | 11,514 | 20,299,659 |
동양 (001520) | 600 | 1 | .17 | 607 | 607 | 590 | 288,393 | 172,141,277 |
동양우 (001525) | 4,110 | -90 | -2.14 | 4,200 | 4,340 | 4,090 | 8,385 | 34,782,195 |
동양2우B (001527) | 8,170 | -20 | -.24 | 8,270 | 8,270 | 8,100 | 328 | 2,694,750 |
DI동일 (001530) | 43,900 | -50 | -.11 | 43,400 | 44,000 | 43,400 | 13,147 | 575,360,000 |
조비 (001550) | 11,970 | 10 | .08 | 11,880 | 12,180 | 11,680 | 36,831 | 439,306,195 |
제일연마 (001560) | 8,830 | -210 | -2.32 | 9,160 | 9,160 | 8,650 | 14,976 | 131,474,180 |
금양 (001570) | 9,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
케이비아이동국실업 (001620) | 524 | 4 | .77 | 520 | 524 | 515 | 27,199 | 14,147,927 |
종근당홀딩스 (001630) | 45,400 | -50 | -.11 | 45,100 | 45,450 | 44,850 | 4,747 | 214,136,850 |
대상 (001680) | 23,550 | -50 | -.21 | 23,550 | 23,800 | 23,350 | 55,494 | 1,306,313,250 |
대상우 (001685) | 17,100 | -30 | -.18 | 17,130 | 17,130 | 16,900 | 8,158 | 138,655,615 |
신영증권 (001720) | 79,100 | 1500 | 1.93 | 77,600 | 79,600 | 77,000 | 7,158 | 562,178,250 |
SK네트웍스 (001740) | 4,155 | 20 | .48 | 4,125 | 4,180 | 4,115 | 160,472 | 666,584,997 |
한양증권 (001750) | 12,700 | 230 | 1.84 | 12,320 | 12,700 | 12,270 | 20,964 | 262,525,440 |
한양증권우 (001755) | 13,200 | 50 | .38 | 13,150 | 13,310 | 13,120 | 2,330 | 30,864,900 |
SHD (001770) | 15,570 | 80 | .52 | 15,580 | 15,780 | 15,180 | 3,729 | 57,149,065 |
알루코 (001780) | 2,135 | 15 | .71 | 2,115 | 2,140 | 2,090 | 244,771 | 519,848,843 |
대한제당 (001790) | 3,555 | -240 | -6.32 | 3,660 | 3,930 | 3,505 | 21,737,988 | 81,035,611,124 |
대한제당우 (001795) | 3,645 | -590 | -13.93 | 3,930 | 3,995 | 3,565 | 1,027,744 | 3,905,110,745 |
오리온홀딩스 (001800) | 17,170 | 210 | 1.24 | 17,000 | 17,190 | 16,900 | 161,414 | 2,760,297,965 |
삼화콘덴서 (001820) | 24,400 | -350 | -1.41 | 24,350 | 24,650 | 24,250 | 18,530 | 453,624,150 |
KISCO홀딩스 (001940) | 20,700 | 250 | 1.22 | 20,100 | 20,750 | 20,100 | 9,683 | 198,161,875 |
코오롱 (002020) | 25,100 | 3150 | 14.35 | 21,950 | 25,450 | 21,950 | 256,818 | 6,241,576,650 |
코오롱우 (002025) | 14,800 | 750 | 5.34 | 14,050 | 15,200 | 14,050 | 17,609 | 261,473,130 |
아세아 (002030) | 268,500 | 500 | .19 | 268,000 | 268,500 | 266,000 | 597 | 159,757,750 |
비비안 (002070) | 965 | -40 | -3.98 | 1,005 | 1,005 | 958 | 402,769 | 392,357,630 |
경농 (002100) | 9,160 | -50 | -.54 | 9,190 | 9,280 | 8,860 | 56,960 | 519,495,695 |
고려산업 (002140) | 2,940 | 10 | .34 | 2,910 | 2,945 | 2,900 | 210,764 | 615,844,516 |
도화엔지니어링 (002150) | 6,600 | 90 | 1.38 | 6,550 | 6,610 | 6,500 | 44,752 | 293,998,810 |
삼양통상 (002170) | 47,200 | -100 | -.21 | 47,300 | 47,650 | 46,900 | 3,296 | 155,593,850 |
한국수출포장 (002200) | 2,750 | 5 | .18 | 2,745 | 2,755 | 2,725 | 10,195 | 27,899,445 |
동성제약 (002210) | 3,770 | -50 | -1.31 | 3,800 | 3,860 | 3,685 | 305,102 | 1,150,154,446 |
한일철강 (002220) | 1,965 | 0 | 0 | 1,965 | 1,969 | 1,943 | 31,479 | 61,455,295 |
고려제강 (002240) | 17,120 | 180 | 1.06 | 16,950 | 17,300 | 16,950 | 28,981 | 496,908,010 |
아세아제지 (002310) | 7,130 | -1070 | -13.05 | 8,020 | 8,050 | 7,110 | 2,646,590 | 19,640,772,765 |
한진 (002320) | 18,410 | -80 | -.43 | 18,490 | 18,490 | 18,370 | 10,020 | 184,428,010 |
넥센타이어 (002350) | 5,160 | -20 | -.39 | 5,180 | 5,200 | 5,120 | 116,274 | 600,238,900 |
넥센타이어1우B (002355) | 2,645 | 10 | .38 | 2,620 | 2,650 | 2,615 | 14,182 | 37,247,845 |
SH에너지화학 (002360) | 456 | 0 | 0 | 456 | 460 | 451 | 257,312 | 116,805,303 |
KCC (002380) | 243,000 | 5500 | 2.32 | 237,500 | 245,000 | 236,000 | 21,307 | 5,167,550,000 |
한독 (002390) | 11,470 | -10 | -.09 | 11,380 | 11,570 | 11,370 | 12,000 | 137,889,200 |
범양건영 (002410) | 1,935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세기상사 (002420) | 5,000 | -20 | -.4 | 5,000 | 5,100 | 4,900 | 9,200 | 45,647,160 |
삼익악기 (002450) | 1,266 | -11 | -.86 | 1,277 | 1,294 | 1,253 | 254,430 | 321,758,966 |
HS화성 (002460) | 9,930 | 120 | 1.22 | 9,810 | 9,960 | 9,700 | 50,566 | 497,864,540 |
조흥 (002600) | 158,000 | -100 | -.06 | 158,000 | 159,100 | 156,100 | 11 | 1,730,200 |
제일파마홀딩스 (002620) | 7,960 | -90 | -1.12 | 7,950 | 8,010 | 7,850 | 9,943 | 78,621,830 |
오리엔트바이오 (002630) | 1,592 | -108 | -6.35 | 1,674 | 1,689 | 1,580 | 5,310,557 | 8,623,266,178 |
동일제강 (002690) | 1,345 | 46 | 3.54 | 1,290 | 1,345 | 1,290 | 18,598 | 24,573,935 |
신일전자 (002700) | 1,551 | 3 | .19 | 1,541 | 1,551 | 1,525 | 213,869 | 329,863,223 |
TCC스틸 (002710) | 19,790 | -160 | -.8 | 19,690 | 20,150 | 19,570 | 113,984 | 2,246,134,405 |
국제약품 (002720) | 4,710 | -20 | -.42 | 4,680 | 4,725 | 4,670 | 50,953 | 239,220,360 |
보락 (002760) | 1,093 | -4 | -.36 | 1,090 | 1,113 | 1,088 | 332,366 | 365,139,803 |
진흥기업 (002780) | 718 | -3 | -.42 | 725 | 732 | 715 | 242,710 | 174,883,347 |
진흥기업우B (002785) | 3,260 | -90 | -2.69 | 3,255 | 3,400 | 3,255 | 583 | 1,927,615 |
진흥기업2우B (002787) | 9,800 | 210 | 2.19 | 10,030 | 10,030 | 9,800 | 55 | 539,960 |
아모레G (002790) | 21,100 | -350 | -1.63 | 21,300 | 21,450 | 21,000 | 59,599 | 1,258,264,200 |
아모레G우 (002795) | 8,980 | -30 | -.33 | 9,000 | 9,040 | 8,950 | 7,426 | 66,706,455 |
아모레G3우(전환) (00279K) | 17,540 | 30 | .17 | 17,510 | 17,550 | 17,490 | 1,988 | 34,839,950 |
삼영무역 (002810) | 13,580 | 130 | .97 | 13,460 | 13,580 | 13,400 | 23,867 | 322,142,410 |
SUN&L (002820) | 2,885 | -45 | -1.54 | 2,890 | 2,920 | 2,835 | 11,521 | 32,974,310 |
미원상사 (002840) | 189,200 | 2200 | 1.18 | 185,600 | 189,700 | 185,500 | 1,769 | 330,068,200 |
신풍 (002870) | 1,178 | 27 | 2.35 | 1,141 | 1,179 | 1,141 | 178,058 | 206,427,652 |
대유에이텍 (002880) | 937 | -27 | -2.8 | 966 | 966 | 912 | 36,347 | 34,093,156 |
TYM (002900) | 4,530 | 100 | 2.26 | 4,415 | 4,690 | 4,405 | 210,674 | 959,178,734 |
유성기업 (002920) | 1,877 | 7 | .37 | 1,870 | 1,880 | 1,851 | 21,485 | 40,194,963 |
한국쉘석유 (002960) | 340,000 | -1500 | -.44 | 341,500 | 344,000 | 338,500 | 1,392 | 474,092,250 |
금호건설 (002990) | 2,920 | -25 | -.85 | 2,900 | 2,985 | 2,850 | 110,760 | 323,079,985 |
금호건설우 (002995) | 11,550 | 450 | 4.05 | 10,920 | 11,800 | 10,920 | 2,374 | 27,075,470 |
부광약품 (003000) | 3,920 | 10 | .26 | 3,910 | 4,110 | 3,895 | 208,256 | 827,674,905 |
혜인 (003010) | 5,120 | -10 | -.19 | 5,070 | 5,150 | 5,070 | 62,284 | 318,220,135 |
세아제강지주 (003030) | 233,500 | 500 | .21 | 232,500 | 239,500 | 227,500 | 7,026 | 1,646,507,000 |
에이프로젠바이오로직스 (003060) | 704 | -22 | -3.03 | 723 | 723 | 701 | 241,807 | 171,251,096 |
코오롱글로벌 (003070) | 8,550 | -30 | -.35 | 8,350 | 8,620 | 8,350 | 17,515 | 149,341,180 |
코오롱글로벌우 (003075) | 15,100 | 150 | 1 | 15,290 | 15,290 | 15,000 | 694 | 10,492,680 |
SB성보 (003080) | 2,540 | 5 | .2 | 2,545 | 2,545 | 2,530 | 29,290 | 74,298,205 |
대웅 (003090) | 19,850 | -30 | -.15 | 20,150 | 20,150 | 19,720 | 11,434 | 226,190,540 |
일성아이에스 (003120) | 15,540 | 110 | .71 | 15,460 | 15,650 | 15,400 | 5,835 | 90,438,425 |
디아이 (003160) | 13,650 | -130 | -.94 | 13,600 | 13,880 | 13,470 | 219,830 | 3,003,276,665 |
일신방직 (003200) | 8,520 | 220 | 2.65 | 8,290 | 8,580 | 8,260 | 35,543 | 301,390,790 |
대원제약 (003220) | 13,590 | 160 | 1.19 | 13,320 | 14,390 | 13,300 | 242,368 | 3,349,417,970 |
삼양식품 (003230) | 961,000 | 4000 | .42 | 959,000 | 972,000 | 950,000 | 24,927 | 23,908,433,500 |
태광산업 (003240) | 733,000 | 49000 | 7.16 | 695,000 | 736,000 | 695,000 | 2,096 | 1,506,102,000 |
흥아해운 (003280) | 1,586 | -22 | -1.37 | 1,600 | 1,617 | 1,582 | 1,240,955 | 1,977,547,074 |
한일홀딩스 (003300) | 14,210 | 170 | 1.21 | 14,150 | 14,250 | 14,060 | 13,895 | 196,641,490 |
한국화장품제조 (003350) | 49,900 | -1100 | -2.16 | 50,700 | 50,800 | 49,850 | 29,410 | 1,474,119,575 |
유화증권 (003460) | 2,380 | 30 | 1.28 | 2,340 | 2,380 | 2,340 | 100,337 | 237,868,821 |
유화증권우 (003465) | 2,385 | -5 | -.21 | 2,390 | 2,390 | 2,380 | 136 | 324,200 |
유안타증권 (003470) | 2,770 | 20 | .73 | 2,745 | 2,805 | 2,715 | 422,028 | 1,169,864,565 |
유안타증권우 (003475) | 2,940 | 35 | 1.2 | 2,910 | 3,000 | 2,890 | 48,296 | 141,884,465 |
한진중공업홀딩스 (003480) | 4,215 | 95 | 2.31 | 4,120 | 4,215 | 4,105 | 82,973 | 346,203,856 |
대한항공 (003490) | 20,200 | -250 | -1.22 | 20,400 | 20,450 | 20,200 | 886,900 | 18,003,017,225 |
대한항공우 (003495) | 21,450 | -450 | -2.05 | 21,850 | 22,500 | 21,300 | 10,200 | 223,552,600 |
영진약품 (003520) | 2,020 | 10 | .5 | 2,010 | 2,030 | 1,999 | 98,122 | 197,968,069 |
한화투자증권 (003530) | 3,270 | -5 | -.15 | 3,260 | 3,300 | 3,255 | 381,163 | 1,249,707,946 |
한화투자증권우 (003535) | 5,930 | -170 | -2.79 | 6,210 | 6,210 | 5,930 | 7,555 | 45,322,520 |
대신증권 (003540) | 17,440 | 200 | 1.16 | 17,120 | 17,510 | 17,120 | 171,345 | 2,980,087,405 |
대신증권우 (003545) | 16,220 | 170 | 1.06 | 16,040 | 16,270 | 16,030 | 86,721 | 1,401,952,630 |
대신증권2우B (003547) | 15,570 | 90 | .58 | 15,480 | 15,590 | 15,430 | 47,657 | 740,265,225 |
LG (003550) | 63,500 | 300 | .47 | 63,100 | 63,800 | 62,700 | 108,123 | 6,860,199,750 |
LG우 (003555) | 54,300 | 200 | .37 | 54,600 | 54,600 | 54,100 | 3,937 | 213,616,950 |
IHQ (003560) | 10,760 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
SNT다이내믹스 (003570) | 34,650 | 600 | 1.76 | 33,750 | 35,500 | 33,750 | 118,037 | 4,105,426,050 |
HLB글로벌 (003580) | 2,990 | 5 | .17 | 2,985 | 2,995 | 2,945 | 32,837 | 97,573,477 |
방림 (003610) | 3,825 | -20 | -.52 | 3,855 | 3,940 | 3,820 | 113,955 | 438,753,575 |
KG모빌리티 (003620) | 3,260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
미창석유 (003650) | 99,400 | 200 | .2 | 99,300 | 101,600 | 98,600 | 1,506 | 149,674,900 |
포스코퓨처엠 (003670) | 124,500 | 100 | .08 | 124,400 | 128,000 | 123,300 | 123,771 | 15,504,143,050 |
한성기업 (003680) | 5,100 | 20 | .39 | 5,070 | 5,140 | 5,010 | 24,409 | 124,735,750 |
코리안리 (003690) | 7,970 | 20 | .25 | 7,900 | 7,990 | 7,850 | 294,625 | 2,327,094,565 |
삼영 (003720) | 4,010 | 0 | 0 | 3,985 | 4,040 | 3,935 | 53,595 | 213,805,355 |
진양산업 (003780) | 5,440 | -90 | -1.63 | 5,550 | 5,560 | 5,410 | 379,502 | 2,071,082,490 |
대한화섬 (003830) | 110,200 | 1000 | .92 | 110,200 | 110,300 | 107,500 | 992 | 108,610,000 |
보령 (003850) | 8,590 | -30 | -.35 | 8,610 | 8,670 | 8,520 | 60,373 | 516,338,915 |
남양유업 (003920) | 73,000 | 0 | 0 | 72,900 | 73,400 | 71,600 | 7,378 | 537,812,700 |
남양유업우 (003925) | 39,300 | 1950 | 5.22 | 38,300 | 39,650 | 36,850 | 7,017 | 270,863,025 |
사조대림 (003960) | 38,650 | -350 | -.9 | 38,500 | 39,700 | 38,500 | 14,121 | 551,092,025 |
롯데정밀화학 (004000) | 33,500 | -50 | -.15 | 33,500 | 34,200 | 33,300 | 37,228 | 1,249,478,150 |
현대제철 (004020) | 23,250 | 300 | 1.31 | 22,750 | 23,350 | 22,700 | 326,583 | 7,564,179,825 |
SG세계물산 (004060) | 327 | -2 | -.61 | 327 | 331 | 324 | 313,754 | 102,779,783 |
신흥 (004080) | 14,500 | -110 | -.75 | 14,720 | 14,760 | 14,500 | 5,137 | 74,529,930 |
한국석유 (004090) | 12,050 | 20 | .17 | 11,780 | 12,060 | 11,780 | 24,068 | 288,482,135 |
태양금속 (004100) | 4,595 | 240 | 5.51 | 4,200 | 4,620 | 4,180 | 4,913,928 | 21,980,088,536 |
태양금속우 (004105) | 7,000 | 480 | 7.36 | 6,390 | 7,300 | 6,250 | 1,010,956 | 6,918,294,695 |
동방 (004140) | 2,530 | -50 | -1.94 | 2,550 | 2,730 | 2,520 | 4,560,943 | 11,964,363,234 |
한솔홀딩스 (004150) | 2,445 | 10 | .41 | 2,430 | 2,450 | 2,420 | 34,439 | 83,815,745 |
신세계 (004170) | 152,900 | -2000 | -1.29 | 155,600 | 155,600 | 152,900 | 12,051 | 1,855,998,350 |
NPC (004250) | 4,145 | 120 | 2.98 | 4,000 | 4,380 | 4,000 | 223,674 | 943,869,316 |
NPC우 (004255) | 2,350 | 10 | .43 | 2,325 | 2,645 | 2,325 | 197,882 | 481,547,555 |
남성 (004270) | 1,098 | 12 | 1.1 | 1,080 | 1,100 | 1,080 | 27,614 | 30,272,724 |
현대약품 (004310) | 3,380 | -30 | -.88 | 3,345 | 3,425 | 3,345 | 41,289 | 139,473,048 |
세방 (004360) | 11,300 | 80 | .71 | 11,150 | 11,320 | 11,150 | 15,975 | 179,905,700 |
세방우 (004365) | 7,450 | 40 | .54 | 7,470 | 7,470 | 7,390 | 1,374 | 10,188,600 |
농심 (004370) | 404,000 | -3000 | -.74 | 407,000 | 410,500 | 403,000 | 12,637 | 5,112,507,250 |
삼익THK (004380) | 10,140 | 90 | .9 | 10,010 | 10,190 | 9,950 | 34,988 | 353,072,740 |
서울식품 (004410) | 164 | 2 | 1.23 | 162 | 173 | 161 | 9,869,399 | 1,639,640,454 |
서울식품우 (004415) | 1,252 | -47 | -3.62 | 1,274 | 1,320 | 1,231 | 64,583 | 80,921,620 |
송원산업 (004430) | 11,400 | 210 | 1.88 | 11,280 | 11,650 | 11,190 | 35,038 | 401,920,380 |
삼일씨엔에스 (004440) | 4,230 | 35 | .83 | 4,290 | 4,395 | 4,085 | 73,885 | 315,585,302 |
삼화왕관 (004450) | 39,450 | 4950 | 14.35 | 34,200 | 40,100 | 33,000 | 60,997 | 2,316,023,975 |
세방전지 (004490) | 66,800 | 400 | .6 | 65,700 | 67,400 | 65,500 | 24,755 | 1,652,852,400 |
깨끗한나라 (004540) | 2,570 | -130 | -4.81 | 2,800 | 3,065 | 2,570 | 5,100,098 | 14,493,043,108 |
깨끗한나라우 (004545) | 14,820 | 80 | .54 | 15,580 | 18,000 | 14,820 | 18,017 | 296,836,030 |
현대비앤지스틸 (004560) | 12,510 | 10 | .08 | 12,280 | 12,560 | 12,250 | 58,660 | 730,848,815 |
삼천리 (004690) | 90,400 | 1100 | 1.23 | 89,000 | 90,700 | 89,000 | 9,608 | 867,703,750 |
조광피혁 (004700) | 51,500 | -100 | -.19 | 51,000 | 51,800 | 51,000 | 1,424 | 73,308,700 |
한솔테크닉스 (004710) | 4,225 | 15 | .36 | 4,205 | 4,255 | 4,170 | 58,438 | 246,175,444 |
팜젠사이언스 (004720) | 4,035 | -30 | -.74 | 4,060 | 4,150 | 4,035 | 83,562 | 340,515,878 |
써니전자 (004770) | 1,962 | -123 | -5.9 | 2,030 | 2,100 | 1,955 | 3,975,550 | 7,960,312,002 |
효성 (004800) | 50,000 | 0 | 0 | 49,700 | 50,100 | 49,350 | 4,746 | 236,742,025 |
덕성 (004830) | 6,690 | 10 | .15 | 6,670 | 6,770 | 6,640 | 218,724 | 1,464,194,885 |
덕성우 (004835) | 10,000 | -240 | -2.34 | 10,100 | 10,100 | 9,930 | 10,199 | 101,769,060 |
DRB동일 (004840) | 4,540 | -5 | -.11 | 4,515 | 4,550 | 4,415 | 9,218 | 41,593,915 |
티웨이홀딩스 (004870) | 623 | -16 | -2.5 | 652 | 652 | 613 | 624,373 | 387,708,148 |
동일산업 (004890) | 41,050 | -250 | -.61 | 41,300 | 41,300 | 40,700 | 855 | 35,079,225 |
조광페인트 (004910) | 5,690 | 30 | .53 | 5,720 | 5,720 | 5,600 | 27,295 | 154,478,800 |
씨아이테크 (004920) | 1,563 | -112 | -6.69 | 1,669 | 1,697 | 1,383 | 2,633,730 | 3,930,025,448 |
한신공영 (004960) | 7,030 | -180 | -2.5 | 7,220 | 7,360 | 7,000 | 89,486 | 641,565,275 |
신라교역 (004970) | 9,190 | 100 | 1.1 | 9,080 | 9,200 | 9,040 | 16,352 | 149,940,790 |
성신양회 (004980) | 12,070 | 40 | .33 | 15,250 | 15,470 | 11,970 | 9,603,290 | 136,126,527,790 |
성신양회우 (004985) | 20,150 | 1040 | 5.44 | 24,800 | 24,800 | 20,150 | 1,299,149 | 30,631,428,620 |
롯데지주 (004990) | 21,350 | 50 | .23 | 21,200 | 21,350 | 21,100 | 46,726 | 992,031,300 |
롯데지주우 (00499K) | 24,850 | 0 | 0 | 24,500 | 25,050 | 24,500 | 309 | 7,669,900 |
휴스틸 (005010) | 5,180 | 60 | 1.17 | 5,050 | 5,240 | 5,050 | 451,524 | 2,330,958,990 |
부산주공 (005030) | 486 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코스모신소재 (005070) | 37,600 | -600 | -1.57 | 38,000 | 38,750 | 37,250 | 141,127 | 5,317,095,800 |
SGC에너지 (005090) | 22,800 | 0 | 0 | 22,900 | 23,400 | 22,800 | 30,549 | 705,683,450 |
한창 (005110) | 1,254 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
빙그레 (005180) | 95,400 | -400 | -.42 | 94,700 | 95,700 | 94,700 | 32,693 | 3,110,488,050 |
녹십자홀딩스 (005250) | 13,460 | 210 | 1.58 | 13,290 | 13,490 | 13,190 | 40,504 | 543,588,615 |
녹십자홀딩스2우 (005257) | 20,750 | -450 | -2.12 | 20,750 | 20,800 | 20,650 | 197 | 4,078,850 |
롯데칠성 (005300) | 106,500 | -500 | -.47 | 106,800 | 107,300 | 106,000 | 8,060 | 859,622,750 |
롯데칠성우 (005305) | 62,300 | 500 | .81 | 61,900 | 62,600 | 61,900 | 1,182 | 73,577,100 |
온타이드 (005320) | 418 | -10 | -2.34 | 428 | 453 | 418 | 290,760 | 125,776,777 |
모나미 (005360) | 2,055 | 15 | .74 | 2,060 | 2,080 | 2,025 | 39,839 | 82,157,209 |
현대차 (005380) | 185,600 | -1700 | -.91 | 186,100 | 187,700 | 185,200 | 392,723 | 73,192,510,350 |
현대차우 (005385) | 143,000 | 100 | .07 | 142,400 | 143,950 | 142,000 | 42,825 | 6,124,806,900 |
현대차2우B (005387) | 144,200 | 0 | 0 | 141,800 | 144,800 | 141,800 | 80,714 | 11,586,920,050 |
현대차3우B (005389) | 143,000 | 200 | .14 | 142,500 | 143,300 | 141,700 | 8,856 | 1,263,830,300 |
신성통상 (005390) | 2,055 | 0 | 0 | 2,055 | 2,065 | 2,035 | 105,544 | 216,561,135 |
코스모화학 (005420) | 14,320 | -330 | -2.25 | 14,440 | 14,800 | 14,160 | 127,358 | 1,828,282,895 |
한국공항 (005430) | 46,200 | 0 | 0 | 46,200 | 46,300 | 45,750 | 1,427 | 65,769,925 |
현대지에프홀딩스 (005440) | 5,280 | 60 | 1.15 | 5,180 | 5,280 | 5,140 | 62,136 | 324,928,310 |
POSCO홀딩스 (005490) | 252,000 | 1000 | .4 | 251,000 | 256,000 | 250,500 | 185,959 | 46,927,683,000 |
삼진제약 (005500) | 17,740 | 10 | .06 | 17,740 | 17,820 | 17,700 | 6,684 | 118,752,460 |
SPC삼립 (005610) | 62,600 | -200 | -.32 | 62,700 | 63,700 | 62,000 | 14,967 | 939,299,600 |
삼영전자 (005680) | 10,280 | 120 | 1.18 | 10,160 | 10,280 | 10,100 | 11,224 | 115,115,780 |
파미셀 (005690) | 9,960 | -110 | -1.09 | 9,900 | 10,190 | 9,870 | 752,387 | 7,532,167,640 |
넥센 (005720) | 4,675 | 35 | .75 | 4,630 | 4,675 | 4,590 | 12,325 | 56,897,854 |
넥센우 (005725) | 3,270 | 5 | .15 | 3,230 | 3,270 | 3,205 | 309 | 1,007,040 |
크라운해태홀딩스 (005740) | 5,820 | -150 | -2.51 | 6,220 | 6,260 | 5,800 | 185,503 | 1,119,318,425 |
크라운해태홀딩스우 (005745) | 10,000 | -40 | -.4 | 10,900 | 10,900 | 10,000 | 36,666 | 380,401,930 |
대림바스 (005750) | 4,050 | 0 | 0 | 4,050 | 4,050 | 4,030 | 8,784 | 35,543,206 |
신영와코루 (005800) | 10,270 | 30 | .29 | 10,220 | 10,270 | 10,160 | 3,325 | 34,031,975 |
풍산홀딩스 (005810) | 26,800 | -200 | -.74 | 27,000 | 27,100 | 26,600 | 40,038 | 1,069,310,325 |
원림 (005820) | 14,270 | -60 | -.42 | 14,220 | 14,340 | 14,220 | 276 | 3,937,640 |
DB손해보험 (005830) | 86,200 | 300 | .35 | 85,900 | 86,900 | 85,600 | 92,323 | 7,967,637,900 |
에스엘 (005850) | 31,300 | -200 | -.63 | 30,800 | 31,600 | 30,800 | 74,724 | 2,338,670,075 |
휴니드 (005870) | 8,150 | -120 | -1.45 | 8,190 | 8,330 | 8,120 | 244,442 | 2,003,088,695 |
대한해운 (005880) | 1,545 | -15 | -.96 | 1,552 | 1,564 | 1,538 | 812,674 | 1,259,173,245 |
삼성전자 (005930) | 55,000 | -400 | -.72 | 54,900 | 55,500 | 54,700 | 9,532,469 | 524,575,582,650 |
삼성전자우 (005935) | 45,500 | -100 | -.22 | 45,450 | 45,850 | 45,450 | 777,534 | 35,454,179,900 |
NH투자증권 (005940) | 13,950 | 320 | 2.35 | 13,590 | 13,980 | 13,490 | 618,837 | 8,577,724,640 |
NH투자증권우 (005945) | 13,130 | 140 | 1.08 | 12,990 | 13,190 | 12,940 | 93,888 | 1,229,804,810 |
이수화학 (005950) | 5,580 | -60 | -1.06 | 5,640 | 5,640 | 5,560 | 13,684 | 76,493,770 |
동부건설 (005960) | 3,760 | 35 | .94 | 3,735 | 3,775 | 3,695 | 32,930 | 122,922,533 |
동부건설우 (005965) | 19,170 | 0 | 0 | 19,170 | 19,170 | 18,850 | 245 | 4,667,600 |
동원산업 (006040) | 43,250 | 550 | 1.29 | 42,550 | 44,350 | 42,200 | 59,741 | 2,596,152,725 |
화승인더 (006060) | 4,655 | -5 | -.11 | 4,625 | 4,660 | 4,595 | 70,126 | 323,997,568 |
사조오양 (006090) | 8,390 | -80 | -.94 | 8,470 | 8,510 | 8,370 | 8,711 | 73,448,330 |
삼아알미늄 (006110) | 23,700 | 0 | 0 | 23,900 | 24,200 | 23,400 | 27,079 | 640,383,275 |
SK디스커버리 (006120) | 40,600 | 100 | .25 | 40,450 | 40,800 | 40,250 | 15,501 | 629,687,450 |
SK디스커버리우 (006125) | 33,900 | 150 | .44 | 33,800 | 34,450 | 33,300 | 5,159 | 174,756,100 |
한국전자홀딩스 (006200) | 684 | 12 | 1.79 | 672 | 708 | 667 | 139,987 | 96,005,020 |
제주은행 (006220) | 10,970 | 170 | 1.57 | 11,300 | 11,930 | 10,780 | 2,698,569 | 30,616,197,070 |
LS (006260) | 118,700 | -3000 | -2.47 | 120,000 | 121,300 | 117,500 | 151,637 | 18,023,716,950 |
녹십자 (006280) | 119,500 | 100 | .08 | 119,400 | 120,300 | 118,500 | 11,680 | 1,392,413,250 |
대원전선 (006340) | 2,655 | -40 | -1.48 | 2,620 | 2,712 | 2,615 | 1,746,034 | 4,660,190,438 |
대원전선우 (006345) | 3,690 | 45 | 1.23 | 3,630 | 3,695 | 3,620 | 18,998 | 69,829,976 |
GS건설 (006360) | 16,600 | 10 | .06 | 16,530 | 16,740 | 16,530 | 201,957 | 3,354,922,910 |
대구백화점 (006370) | 8,220 | 360 | 4.58 | 7,780 | 8,400 | 7,660 | 49,355 | 403,608,995 |
카프로 (006380) | 3,660 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한일현대시멘트 (006390) | 15,840 | 60 | .38 | 16,500 | 16,720 | 15,500 | 83,869 | 1,341,920,050 |
삼성SDI (006400) | 177,300 | -500 | -.28 | 176,900 | 179,800 | 176,200 | 213,303 | 37,819,297,474 |
삼성SDI우 (006405) | 102,300 | 1100 | 1.09 | 101,200 | 102,600 | 101,100 | 2,251 | 229,505,000 |
인스코비 (006490) | 1,755 | 192 | 12.28 | 1,566 | 1,841 | 1,566 | 7,578,151 | 13,161,502,759 |
대림통상 (006570) | 2,445 | 80 | 3.38 | 2,360 | 2,445 | 2,360 | 6,083 | 14,677,570 |
대한유화 (006650) | 85,500 | -900 | -1.04 | 85,500 | 87,600 | 85,000 | 29,308 | 2,518,003,900 |
삼성공조 (006660) | 14,760 | 220 | 1.51 | 14,300 | 15,180 | 14,290 | 213,114 | 3,138,712,030 |
영풍제지 (006740) | 950 | 6 | .64 | 933 | 955 | 933 | 127,395 | 120,494,408 |
미래에셋증권 (006800) | 9,960 | 110 | 1.12 | 9,850 | 10,020 | 9,800 | 851,262 | 8,485,576,135 |
미래에셋증권우 (006805) | 4,790 | 105 | 2.24 | 4,675 | 4,815 | 4,650 | 82,330 | 393,307,590 |
미래에셋증권2우B (00680K) | 4,325 | 75 | 1.76 | 4,250 | 4,355 | 4,235 | 323,810 | 1,396,857,296 |
AK홀딩스 (006840) | 10,250 | 60 | .59 | 10,190 | 10,250 | 10,030 | 4,387 | 44,343,690 |
신송홀딩스 (006880) | 7,390 | 140 | 1.93 | 7,240 | 7,460 | 7,230 | 325,662 | 2,394,625,490 |
태경케미컬 (006890) | 11,700 | -10 | -.09 | 11,600 | 11,780 | 11,600 | 6,816 | 79,975,150 |
우성 (006980) | 15,970 | 0 | 0 | 15,850 | 16,290 | 15,850 | 2,404 | 38,311,030 |
GS리테일 (007070) | 13,960 | -40 | -.29 | 14,000 | 14,080 | 13,930 | 122,624 | 1,715,190,795 |
일신석재 (007110) | 2,295 | -50 | -2.13 | 2,315 | 2,360 | 2,270 | 5,160,095 | 11,938,968,787 |
미래아이앤지 (007120) | 1,066 | 14 | 1.33 | 1,083 | 1,083 | 1,052 | 188,403 | 199,831,587 |
사조산업 (007160) | 34,850 | 600 | 1.75 | 34,250 | 35,050 | 33,900 | 9,014 | 312,346,500 |
벽산 (007210) | 2,440 | -20 | -.81 | 2,470 | 2,470 | 2,400 | 256,377 | 620,962,287 |
한국특강 (007280) | 1,863 | 3 | .16 | 1,858 | 1,883 | 1,846 | 66,446 | 123,840,812 |
오뚜기 (007310) | 402,000 | -2000 | -.5 | 405,500 | 405,500 | 400,500 | 1,629 | 654,997,500 |
DN오토모티브 (007340) | 23,200 | -100 | -.43 | 22,950 | 23,300 | 22,850 | 52,139 | 1,204,023,275 |
에이프로젠 (007460) | 730 | -20 | -2.67 | 741 | 749 | 725 | 1,425,173 | 1,046,619,287 |
샘표 (007540) | 41,900 | 300 | .72 | 41,650 | 42,300 | 41,300 | 2,304 | 95,837,800 |
일양약품 (007570) | 12,240 | -270 | -2.16 | 12,510 | 12,530 | 12,100 | 342,634 | 4,202,176,280 |
일양약품우 (007575) | 12,000 | -380 | -3.07 | 12,040 | 12,350 | 11,980 | 2,797 | 33,865,480 |
동방아그로 (007590) | 6,130 | 20 | .33 | 6,130 | 6,140 | 6,120 | 1,735 | 10,640,415 |
선도전기 (007610) | 3,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이수페타시스 (007660) | 33,150 | -1250 | -3.63 | 33,650 | 34,150 | 33,050 | 642,140 | 21,499,904,575 |
국도화학 (007690) | 32,150 | 300 | .94 | 31,350 | 32,950 | 31,350 | 14,960 | 486,067,875 |
F&F홀딩스 (007700) | 12,040 | 210 | 1.78 | 12,020 | 12,090 | 11,130 | 7,983 | 94,963,020 |
코리아써키트 (007810) | 9,930 | 0 | 0 | 9,930 | 9,980 | 9,850 | 56,133 | 555,774,735 |
코리아써우 (007815) | 5,920 | -50 | -.84 | 5,880 | 5,950 | 5,880 | 737 | 4,347,670 |
코리아써키트2우B (00781K) | 5,350 | 0 | 0 | 5,350 | 5,350 | 5,350 | 52 | 278,200 |
서연 (007860) | 7,290 | 160 | 2.24 | 7,050 | 7,290 | 7,050 | 109,560 | 790,160,335 |
TP (007980) | 1,392 | 10 | .72 | 1,381 | 1,402 | 1,377 | 226,957 | 315,875,657 |
사조동아원 (008040) | 1,085 | 7 | .65 | 1,078 | 1,096 | 1,064 | 537,972 | 585,730,284 |
대덕 (008060) | 7,950 | 20 | .25 | 7,930 | 8,030 | 7,870 | 162,682 | 1,294,785,945 |
대덕1우 (00806K) | 8,130 | 110 | 1.37 | 8,020 | 8,200 | 7,850 | 3,635 | 29,274,570 |
대동전자 (008110) | 15,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이건산업 (008250) | 5,920 | 130 | 2.25 | 5,850 | 6,170 | 5,800 | 345,266 | 2,067,450,690 |
NI스틸 (008260) | 3,330 | 0 | 0 | 3,330 | 3,365 | 3,270 | 40,060 | 133,618,690 |
남선알미늄 (008350) | 1,380 | -8 | -.58 | 1,385 | 1,402 | 1,375 | 1,310,658 | 1,819,217,415 |
남선알미우 (008355) | 15,200 | 210 | 1.4 | 14,780 | 15,270 | 14,780 | 888 | 13,277,980 |
문배철강 (008420) | 2,495 | 40 | 1.63 | 2,430 | 2,510 | 2,430 | 130,867 | 325,674,185 |
서흥 (008490) | 14,250 | 1230 | 9.45 | 13,020 | 14,390 | 13,010 | 102,215 | 1,422,284,480 |
일정실업 (008500) | 11,080 | -290 | -2.55 | 11,260 | 11,310 | 11,000 | 3,346 | 37,281,440 |
윌비스 (008600) | 820 | -20 | -2.38 | 840 | 890 | 810 | 3,551,968 | 3,019,195,516 |
아남전자 (008700) | 1,406 | 3 | .21 | 1,400 | 1,417 | 1,393 | 246,399 | 346,801,446 |
율촌화학 (008730) | 26,550 | -400 | -1.48 | 26,750 | 27,150 | 26,300 | 50,922 | 1,353,656,925 |
호텔신라 (008770) | 37,900 | -500 | -1.3 | 38,350 | 38,350 | 37,850 | 74,603 | 2,836,657,350 |
호텔신라우 (008775) | 30,900 | 200 | .65 | 30,700 | 31,150 | 30,650 | 1,836 | 56,640,700 |
금비 (008870) | 56,300 | 500 | .9 | 54,600 | 56,500 | 54,600 | 2,572 | 143,733,100 |
한미사이언스 (008930) | 28,100 | 100 | .36 | 27,950 | 28,350 | 27,550 | 58,610 | 1,638,880,525 |
동양철관 (008970) | 1,635 | -20 | -1.21 | 1,632 | 1,713 | 1,629 | 25,665,103 | 42,579,551,601 |
KCTC (009070) | 3,855 | -35 | -.9 | 3,850 | 3,915 | 3,840 | 64,826 | 250,880,985 |
경인전자 (009140) | 19,330 | -20 | -.1 | 19,350 | 19,510 | 19,170 | 528 | 10,199,795 |
삼성전기 (009150) | 119,400 | -1800 | -1.49 | 120,000 | 121,200 | 119,200 | 139,262 | 16,685,873,450 |
삼성전기우 (009155) | 54,800 | -200 | -.36 | 54,700 | 55,300 | 54,500 | 5,417 | 297,032,100 |
SIMPAC (009160) | 3,935 | 15 | .38 | 3,915 | 3,955 | 3,900 | 148,610 | 586,193,626 |
한솔로지스틱스 (009180) | 2,160 | -10 | -.46 | 2,175 | 2,175 | 2,150 | 34,783 | 75,119,181 |
대양금속 (009190) | 1,782 | 3 | .17 | 1,771 | 1,813 | 1,692 | 541,020 | 954,742,480 |
무림페이퍼 (009200) | 2,160 | 70 | 3.35 | 2,090 | 2,400 | 2,090 | 8,760,751 | 19,681,516,798 |
한샘 (009240) | 39,800 | 400 | 1.02 | 39,500 | 39,950 | 39,050 | 13,764 | 545,974,625 |
신원 (009270) | 1,652 | 39 | 2.42 | 1,600 | 1,704 | 1,600 | 2,669,640 | 4,429,212,940 |
광동제약 (009290) | 5,460 | 50 | .92 | 5,400 | 5,550 | 5,360 | 66,891 | 367,991,050 |
참엔지니어링 (009310) | 283 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아진전자부품 (009320) | 1,008 | -2 | -.2 | 1,000 | 1,010 | 997 | 58,000 | 58,112,610 |
태영건설 (009410) | 2,420 | -70 | -2.81 | 2,490 | 2,525 | 2,415 | 107,359 | 261,416,210 |
태영건설우 (009415) | 4,790 | -40 | -.83 | 4,830 | 4,830 | 4,610 | 3,413 | 15,922,660 |
한올바이오파마 (009420) | 27,700 | 200 | .73 | 27,250 | 27,900 | 27,125 | 140,955 | 3,884,464,900 |
KC그린홀딩스 (009440) | 756 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
경동나비엔 (009450) | 71,200 | 2700 | 3.94 | 68,500 | 71,700 | 68,200 | 28,604 | 2,014,460,300 |
한창제지 (009460) | 798 | -9 | -1.12 | 807 | 822 | 785 | 292,141 | 233,769,774 |
삼화전기 (009470) | 27,500 | -150 | -.54 | 27,300 | 28,050 | 27,150 | 25,382 | 701,466,675 |
HD한국조선해양 (009540) | 230,500 | 8500 | 3.83 | 222,000 | 232,000 | 222,000 | 180,717 | 41,288,219,000 |
무림P&P (009580) | 3,015 | 45 | 1.52 | 2,965 | 3,160 | 2,950 | 912,227 | 2,805,413,844 |
모토닉 (009680) | 9,470 | 90 | .96 | 9,380 | 9,480 | 9,320 | 26,267 | 248,224,435 |
삼정펄프 (009770) | 26,100 | 0 | 0 | 25,850 | 26,200 | 25,850 | 3,324 | 86,778,800 |
플레이그램 (009810) | 305 | -2 | -.65 | 307 | 309 | 301 | 186,381 | 56,656,338 |
한화솔루션 (009830) | 23,650 | 150 | .64 | 24,100 | 24,300 | 22,950 | 3,112,489 | 73,537,817,050 |
한화솔루션우 (009835) | 21,250 | 900 | 4.42 | 21,000 | 21,400 | 20,000 | 64,296 | 1,334,253,450 |
명신산업 (009900) | 7,710 | -20 | -.26 | 7,730 | 7,790 | 7,630 | 24,375 | 188,065,320 |
영원무역홀딩스 (009970) | 93,000 | -100 | -.11 | 93,900 | 94,300 | 90,900 | 10,318 | 967,079,700 |
한국내화 (010040) | 2,340 | 5 | .21 | 2,330 | 2,345 | 2,290 | 33,187 | 76,819,990 |
OCI홀딩스 (010060) | 65,900 | 800 | 1.23 | 67,100 | 67,200 | 65,000 | 124,384 | 8,205,223,350 |
한국무브넥스 (010100) | 3,970 | -5 | -.13 | 3,940 | 4,010 | 3,940 | 166,136 | 661,509,760 |
LS ELECTRIC (010120) | 172,600 | -4000 | -2.27 | 173,700 | 179,400 | 171,900 | 340,505 | 59,789,951,000 |
고려아연 (010130) | 712,000 | 28000 | 4.09 | 684,000 | 713,000 | 675,000 | 21,301 | 14,913,635,000 |
삼성중공업 (010140) | 14,100 | 110 | .79 | 13,840 | 14,180 | 13,840 | 4,738,010 | 66,684,878,765 |
우진아이엔에스 (010400) | 2,600 | 5 | .19 | 2,595 | 2,685 | 2,595 | 8,246 | 21,558,280 |
한솔PNS (010420) | 1,890 | 0 | 0 | 1,890 | 1,892 | 1,890 | 106,743 | 201,773,381 |
에스엠벡셀 (010580) | 1,159 | 2 | .17 | 1,159 | 1,159 | 1,147 | 37,579 | 43,349,928 |
웰바이오텍 (010600) | 545 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HD현대미포 (010620) | 133,600 | 3600 | 2.77 | 128,000 | 134,500 | 128,000 | 326,287 | 43,282,996,900 |
진양폴리 (010640) | 4,095 | -5 | -.12 | 4,095 | 4,110 | 4,060 | 55,713 | 227,761,940 |
화천기계 (010660) | 4,265 | -195 | -4.37 | 4,460 | 4,495 | 4,100 | 783,650 | 3,368,343,335 |
화신 (010690) | 7,560 | -10 | -.13 | 7,450 | 7,600 | 7,450 | 137,019 | 1,034,932,490 |
평화홀딩스 (010770) | 9,120 | -1010 | -9.97 | 10,160 | 10,340 | 9,050 | 1,143,884 | 10,837,351,490 |
아이에스동서 (010780) | 17,580 | -130 | -.73 | 17,600 | 17,750 | 17,540 | 15,474 | 273,213,415 |
퍼스텍 (010820) | 3,585 | 0 | 0 | 3,540 | 3,610 | 3,510 | 319,610 | 1,145,777,926 |
S-Oil (010950) | 52,200 | -200 | -.38 | 52,400 | 52,400 | 51,800 | 78,507 | 4,093,569,300 |
S-Oil우 (010955) | 34,850 | 300 | .87 | 34,550 | 35,050 | 34,500 | 5,408 | 188,142,400 |
삼호개발 (010960) | 3,890 | -60 | -1.52 | 4,730 | 5,130 | 3,880 | 10,746,009 | 47,351,020,464 |
진원생명과학 (011000) | 2,165 | 85 | 4.09 | 2,050 | 2,185 | 2,050 | 424,049 | 898,018,779 |
LG이노텍 (011070) | 138,700 | -1800 | -1.28 | 138,900 | 140,400 | 138,400 | 82,717 | 11,508,866,300 |
에넥스 (011090) | 835 | -23 | -2.68 | 858 | 863 | 788 | 631,560 | 525,945,460 |
CJ씨푸드 (011150) | 3,205 | 35 | 1.1 | 3,175 | 3,225 | 3,140 | 363,834 | 1,159,398,578 |
CJ씨푸드1우 (011155) | 19,120 | -150 | -.78 | 20,400 | 20,400 | 19,100 | 2,646 | 51,369,200 |
롯데케미칼 (011170) | 61,300 | 300 | .49 | 60,300 | 62,700 | 60,300 | 80,871 | 4,974,812,700 |
HMM (011200) | 19,010 | 50 | .26 | 19,110 | 19,550 | 18,970 | 1,690,132 | 32,338,048,080 |
현대위아 (011210) | 42,250 | -150 | -.35 | 42,350 | 42,450 | 41,600 | 42,994 | 1,806,810,475 |
삼화전자 (011230) | 4,425 | -25 | -.56 | 4,500 | 4,575 | 4,305 | 155,913 | 691,890,215 |
태림포장 (011280) | 2,160 | -5 | -.23 | 2,175 | 2,195 | 2,135 | 122,909 | 266,163,390 |
성안머티리얼스 (011300) | 501 | 1 | .2 | 500 | 510 | 493 | 386,199 | 193,462,990 |
유니켐 (011330) | 1,718 | -36 | -2.05 | 1,770 | 1,860 | 1,701 | 625,922 | 1,116,123,317 |
부산산업 (011390) | 87,300 | -100 | -.11 | 85,500 | 89,200 | 85,500 | 19,312 | 1,695,789,050 |
갤럭시아에스엠 (011420) | 2,540 | -100 | -3.79 | 2,555 | 2,630 | 2,470 | 2,799,342 | 7,131,564,950 |
한농화성 (011500) | 15,230 | 20 | .13 | 15,010 | 15,500 | 15,010 | 57,117 | 871,946,560 |
와이투솔루션 (011690) | 2,320 | -20 | -.85 | 2,335 | 2,340 | 2,275 | 115,699 | 267,004,556 |
한신기계 (011700) | 2,890 | -20 | -.69 | 2,890 | 2,920 | 2,850 | 76,992 | 222,596,870 |
현대코퍼레이션 (011760) | 21,150 | 150 | .71 | 21,000 | 21,650 | 20,750 | 44,421 | 934,961,400 |
금호석유화학 (011780) | 115,800 | 100 | .09 | 115,700 | 118,000 | 114,900 | 43,674 | 5,084,442,650 |
금호석유화학우 (011785) | 53,300 | 1100 | 2.11 | 52,300 | 53,500 | 52,200 | 8,764 | 466,353,500 |
SKC (011790) | 94,500 | -3300 | -3.37 | 95,000 | 97,500 | 93,800 | 201,758 | 19,145,488,400 |
STX (011810) | 3,465 | -20 | -.57 | 3,485 | 3,515 | 3,445 | 25,253 | 87,548,865 |
신성이엔지 (011930) | 1,596 | 273 | 20.63 | 1,337 | 1,686 | 1,310 | 53,179,813 | 80,375,204,453 |
DB (012030) | 1,240 | 10 | .81 | 1,230 | 1,241 | 1,215 | 85,352 | 105,395,942 |
영흥 (012160) | 400 | 3 | .76 | 397 | 404 | 394 | 31,199 | 12,438,381 |
아센디오 (012170) | 4,345 | 175 | 4.2 | 4,105 | 4,785 | 4,105 | 220,094 | 987,920,894 |
계양전기 (012200) | 1,475 | 23 | 1.58 | 1,452 | 1,489 | 1,445 | 34,304 | 50,358,133 |
계양전기우 (012205) | 3,610 | -45 | -1.23 | 3,600 | 3,835 | 3,600 | 381 | 1,435,175 |
영화금속 (012280) | 864 | -13 | -1.48 | 877 | 899 | 862 | 167,280 | 145,735,037 |
경동인베스트 (012320) | 59,900 | -700 | -1.16 | 61,000 | 61,700 | 59,200 | 8,199 | 494,073,100 |
현대모비스 (012330) | 241,000 | -3000 | -1.23 | 244,000 | 245,000 | 240,000 | 119,924 | 28,963,852,250 |
한화에어로스페이스 (012450) | 830,000 | 0 | 0 | 829,000 | 843,000 | 823,000 | 151,172 | 126,100,062,000 |
더존비즈온 (012510) | 61,600 | -1300 | -2.07 | 61,700 | 63,100 | 61,100 | 224,167 | 13,822,173,100 |
청호ICT (012600) | 2,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
경인양행 (012610) | 3,255 | 15 | .46 | 3,240 | 3,295 | 3,205 | 48,993 | 159,485,156 |
HDC (012630) | 18,290 | 190 | 1.05 | 17,980 | 18,580 | 17,980 | 140,273 | 2,581,053,375 |
모나리자 (012690) | 2,975 | -40 | -1.33 | 3,000 | 3,165 | 2,965 | 1,280,343 | 3,937,704,328 |
에스원 (012750) | 63,300 | -600 | -.94 | 64,400 | 64,400 | 63,000 | 24,424 | 1,547,335,600 |
대창 (012800) | 1,314 | -9 | -.68 | 1,332 | 1,332 | 1,310 | 446,605 | 588,227,579 |
세우글로벌 (013000) | 1,430 | -28 | -1.92 | 1,445 | 1,464 | 1,403 | 263,918 | 378,189,203 |
일성건설 (013360) | 3,340 | -170 | -4.84 | 3,450 | 3,490 | 3,290 | 1,129,000 | 3,809,112,470 |
화승코퍼레이션 (013520) | 1,739 | 19 | 1.1 | 1,720 | 1,739 | 1,707 | 55,195 | 95,000,425 |
디와이 (013570) | 3,910 | 0 | 0 | 3,905 | 3,950 | 3,860 | 40,907 | 160,257,285 |
계룡건설 (013580) | 31,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
까뮤이앤씨 (013700) | 1,181 | -23 | -1.91 | 1,185 | 1,216 | 1,180 | 164,675 | 195,930,615 |
지엠비코리아 (013870) | 3,910 | -10 | -.26 | 3,940 | 3,970 | 3,895 | 38,573 | 151,507,385 |
지누스 (013890) | 17,710 | -50 | -.28 | 17,550 | 17,800 | 17,330 | 70,142 | 1,232,479,200 |
한익스프레스 (014130) | 3,585 | 0 | 0 | 3,560 | 3,585 | 3,495 | 15,295 | 54,130,315 |
대영포장 (014160) | 1,636 | -99 | -5.71 | 1,745 | 1,754 | 1,619 | 5,430,457 | 9,087,414,433 |
금강공업 (014280) | 4,615 | -30 | -.65 | 4,645 | 4,730 | 4,580 | 413,975 | 1,922,165,740 |
금강공업우 (014285) | 6,930 | -10 | -.14 | 6,940 | 7,000 | 6,900 | 767 | 5,322,930 |
영보화학 (014440) | 5,260 | -560 | -9.62 | 5,700 | 5,870 | 5,220 | 1,320,558 | 7,272,541,590 |
극동유화 (014530) | 3,460 | 50 | 1.47 | 3,410 | 3,480 | 3,410 | 123,563 | 425,859,273 |
태경비케이 (014580) | 4,780 | -85 | -1.75 | 4,900 | 5,030 | 4,755 | 776,802 | 3,796,300,663 |
한솔케미칼 (014680) | 113,700 | -1900 | -1.64 | 114,100 | 116,200 | 113,100 | 43,962 | 5,045,281,200 |
사조씨푸드 (014710) | 5,920 | -200 | -3.27 | 6,200 | 6,200 | 5,850 | 315,187 | 1,875,595,330 |
HL D&I (014790) | 2,510 | 45 | 1.83 | 2,500 | 2,555 | 2,455 | 265,257 | 663,837,548 |
동원시스템즈 (014820) | 33,400 | 200 | .6 | 33,400 | 33,450 | 32,900 | 10,246 | 339,813,375 |
동원시스템즈우 (014825) | 17,800 | -20 | -.11 | 17,600 | 17,800 | 17,600 | 21 | 369,800 |
유니드 (014830) | 80,800 | 1600 | 2.02 | 80,600 | 82,600 | 79,600 | 67,680 | 5,480,983,150 |
성문전자 (014910) | 1,127 | 1 | .09 | 1,151 | 1,151 | 1,114 | 49,030 | 55,542,606 |
성문전자우 (014915) | 4,550 | -50 | -1.09 | 4,535 | 4,580 | 4,520 | 2,629 | 11,914,590 |
인디에프 (014990) | 1,005 | 19 | 1.93 | 986 | 1,020 | 986 | 593,715 | 596,128,307 |
이스타코 (015020) | 1,555 | -108 | -6.49 | 1,680 | 1,717 | 1,537 | 1,302,281 | 2,067,112,984 |
대창단조 (015230) | 5,080 | 85 | 1.7 | 4,995 | 5,110 | 4,960 | 80,413 | 405,262,735 |
에이엔피 (015260) | 463 | -2 | -.43 | 466 | 472 | 462 | 26,587 | 12,354,658 |
INVENI (015360) | 49,100 | 400 | .82 | 48,800 | 49,400 | 48,450 | 4,980 | 244,318,875 |
KIB플러그에너지 (015590) | 515 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국전력 (015760) | 25,350 | 50 | .2 | 25,500 | 25,500 | 24,900 | 2,035,289 | 51,311,413,000 |
일진홀딩스 (015860) | 3,685 | 35 | .96 | 3,655 | 3,695 | 3,625 | 47,548 | 174,241,225 |
태경산업 (015890) | 4,890 | 45 | .93 | 4,845 | 4,920 | 4,835 | 38,180 | 186,123,299 |
대현 (016090) | 2,000 | 0 | 0 | 2,000 | 2,005 | 1,989 | 42,866 | 85,507,858 |
삼성증권 (016360) | 47,250 | 1250 | 2.72 | 45,900 | 47,600 | 45,800 | 260,893 | 12,284,148,325 |
KG스틸 (016380) | 5,650 | 30 | .53 | 5,560 | 5,700 | 5,550 | 101,834 | 575,286,410 |
한세예스24홀딩스 (016450) | 3,770 | -60 | -1.57 | 3,895 | 3,895 | 3,755 | 98,763 | 375,827,375 |
환인제약 (016580) | 11,670 | -60 | -.51 | 11,650 | 11,730 | 11,620 | 12,552 | 146,286,785 |
신대양제지 (016590) | 7,580 | -70 | -.92 | 7,620 | 7,650 | 7,410 | 15,067 | 113,821,345 |
DB증권 (016610) | 6,020 | 110 | 1.86 | 5,870 | 6,040 | 5,870 | 65,144 | 388,915,290 |
대성홀딩스 (016710) | 7,090 | 0 | 0 | 7,090 | 7,100 | 7,040 | 16,607 | 117,347,520 |
두올 (016740) | 3,140 | 0 | 0 | 3,145 | 3,180 | 3,130 | 9,000 | 28,336,840 |
퍼시스 (016800) | 43,150 | 300 | .7 | 42,350 | 43,150 | 42,350 | 401 | 17,237,850 |
웅진 (016880) | 1,077 | -20 | -1.82 | 1,095 | 1,100 | 1,000 | 671,785 | 711,352,739 |
광명전기 (017040) | 1,420 | 1 | .07 | 1,416 | 1,426 | 1,410 | 161,055 | 228,264,146 |
명문제약 (017180) | 1,617 | 6 | .37 | 1,592 | 1,621 | 1,590 | 26,981 | 43,527,216 |
우신시스템 (017370) | 6,210 | -180 | -2.82 | 6,360 | 6,390 | 6,180 | 51,339 | 321,991,860 |
서울가스 (017390) | 49,850 | 300 | .61 | 49,550 | 49,900 | 49,300 | 3,891 | 193,701,850 |
수산중공업 (017550) | 1,855 | -28 | -1.49 | 1,865 | 1,883 | 1,851 | 96,007 | 178,802,817 |
SK텔레콤 (017670) | 58,800 | 800 | 1.38 | 58,100 | 58,800 | 57,700 | 628,806 | 36,758,494,900 |
현대엘리베이터 (017800) | 70,500 | 400 | .57 | 69,200 | 72,300 | 69,100 | 192,749 | 13,621,605,200 |
풀무원 (017810) | 15,680 | -10 | -.06 | 15,530 | 15,790 | 15,510 | 75,337 | 1,181,378,985 |
DS단석 (017860) | 26,050 | 1300 | 5.25 | 24,300 | 26,450 | 24,300 | 446,402 | 11,490,736,575 |
광전자 (017900) | 1,807 | 11 | .61 | 1,779 | 1,815 | 1,776 | 74,826 | 134,656,594 |
E1 (017940) | 60,500 | -100 | -.17 | 60,900 | 60,900 | 60,100 | 5,077 | 306,477,900 |
한국카본 (017960) | 18,930 | 260 | 1.39 | 18,430 | 19,060 | 18,430 | 399,278 | 7,538,329,925 |
애경산업 (018250) | 13,850 | -80 | -.57 | 13,770 | 13,990 | 13,770 | 23,752 | 329,904,725 |
삼성에스디에스 (018260) | 117,800 | 900 | .77 | 116,700 | 119,200 | 116,300 | 81,096 | 9,581,805,800 |
조일알미늄 (018470) | 1,447 | -3 | -.21 | 1,437 | 1,451 | 1,435 | 167,907 | 241,876,920 |
동원금속 (018500) | 1,465 | -116 | -7.34 | 1,581 | 1,582 | 1,423 | 2,111,544 | 3,151,244,498 |
SK가스 (018670) | 234,000 | -2000 | -.85 | 235,500 | 236,000 | 231,500 | 6,661 | 1,554,087,750 |
한온시스템 (018880) | 3,400 | -20 | -.58 | 3,405 | 3,420 | 3,370 | 483,188 | 1,644,295,556 |
신풍제약 (019170) | 7,480 | 10 | .13 | 7,410 | 7,500 | 7,300 | 74,378 | 549,674,990 |
신풍제약우 (019175) | 11,690 | -210 | -1.76 | 11,540 | 11,700 | 11,540 | 2,511 | 29,153,310 |
티에이치엔 (019180) | 2,875 | -35 | -1.2 | 2,910 | 2,910 | 2,865 | 59,141 | 170,156,423 |
세아특수강 (019440) | 13,400 | 80 | .6 | 13,320 | 13,420 | 13,270 | 7,557 | 101,036,625 |
엑시큐어하이트론 (019490) | 610 | -14 | -2.24 | 621 | 621 | 608 | 687,148 | 420,822,927 |
대교 (019680) | 2,240 | 10 | .45 | 2,225 | 2,255 | 2,215 | 23,849 | 53,250,365 |
대교우B (019685) | 1,316 | -19 | -1.42 | 1,317 | 1,339 | 1,310 | 60,436 | 79,835,568 |
한섬 (020000) | 15,220 | -80 | -.52 | 15,260 | 15,350 | 15,080 | 23,224 | 353,559,140 |
키다리스튜디오 (020120) | 3,625 | -205 | -5.35 | 3,720 | 3,745 | 3,620 | 513,954 | 1,888,575,319 |
롯데에너지머티리얼즈 (020150) | 21,750 | -350 | -1.58 | 21,800 | 22,250 | 21,600 | 62,763 | 1,367,779,525 |
아시아나항공 (020560) | 9,470 | -60 | -.63 | 9,480 | 9,560 | 9,470 | 30,186 | 286,498,900 |
일진디스플 (020760) | 780 | 1 | .13 | 795 | 795 | 740 | 15,853 | 12,282,275 |
서원 (021050) | 1,240 | 23 | 1.89 | 1,222 | 1,246 | 1,217 | 156,756 | 194,076,132 |
코웨이 (021240) | 78,700 | -100 | -.13 | 79,500 | 79,500 | 76,600 | 109,732 | 8,634,222,300 |
세원정공 (021820) | 8,260 | 20 | .24 | 8,150 | 8,320 | 8,150 | 6,131 | 50,539,380 |
포스코DX (022100) | 23,650 | -100 | -.42 | 23,450 | 23,950 | 23,300 | 448,322 | 10,572,053,650 |
삼원강재 (023000) | 2,360 | 0 | 0 | 2,350 | 2,370 | 2,345 | 9,010 | 21,239,048 |
MH에탄올 (023150) | 5,220 | 60 | 1.16 | 5,150 | 5,300 | 5,110 | 5,966 | 31,168,235 |
한국종합기술 (023350) | 6,120 | -50 | -.81 | 6,110 | 6,220 | 6,060 | 100,095 | 612,452,175 |
동남합성 (023450) | 33,800 | 250 | .75 | 33,550 | 33,850 | 33,550 | 194 | 6,543,200 |
롯데쇼핑 (023530) | 67,500 | -600 | -.88 | 68,500 | 68,600 | 66,800 | 54,204 | 3,670,819,300 |
다우기술 (023590) | 21,200 | 300 | 1.44 | 20,800 | 21,400 | 20,650 | 55,836 | 1,182,766,300 |
인지컨트롤스 (023800) | 5,790 | 10 | .17 | 5,810 | 5,850 | 5,760 | 49,016 | 284,227,550 |
인팩 (023810) | 5,660 | 0 | 0 | 5,670 | 5,680 | 5,580 | 12,669 | 71,286,065 |
에쓰씨엔지니어링 (023960) | 1,376 | -65 | -4.51 | 1,432 | 1,437 | 1,364 | 252,519 | 349,675,074 |
WISCOM (024070) | 1,993 | -12 | -.6 | 2,065 | 2,065 | 1,992 | 6,571 | 13,210,263 |
디씨엠 (024090) | 12,390 | 160 | 1.31 | 12,430 | 12,430 | 12,130 | 6,112 | 74,613,730 |
기업은행 (024110) | 14,800 | 100 | .68 | 14,680 | 14,800 | 14,610 | 731,380 | 10,792,108,390 |
콜마홀딩스 (024720) | 9,070 | -290 | -3.1 | 9,180 | 9,280 | 8,980 | 148,510 | 1,346,303,580 |
대원화성 (024890) | 895 | -5 | -.56 | 905 | 905 | 895 | 16,551 | 14,852,266 |
디와이덕양 (024900) | 2,840 | 50 | 1.79 | 2,775 | 2,855 | 2,750 | 57,676 | 162,604,445 |
KPX케미칼 (025000) | 44,400 | 400 | .91 | 44,000 | 44,450 | 43,900 | 3,909 | 172,962,125 |
SJM홀딩스 (025530) | 3,200 | 35 | 1.11 | 3,165 | 3,205 | 3,150 | 10,111 | 32,168,610 |
한국단자 (025540) | 61,600 | -200 | -.32 | 61,400 | 62,000 | 61,200 | 26,337 | 1,619,851,900 |
미래산업 (025560) | 630 | -2 | -.32 | 633 | 635 | 624 | 573,185 | 360,424,100 |
제이준코스메틱 (025620) | 6,900 | 370 | 5.67 | 6,530 | 6,900 | 6,190 | 94,210 | 619,686,765 |
한솔홈데코 (025750) | 836 | -24 | -2.79 | 860 | 927 | 833 | 2,989,057 | 2,598,402,337 |
이구산업 (025820) | 4,285 | -40 | -.92 | 4,285 | 4,320 | 4,255 | 125,404 | 537,343,598 |
남해화학 (025860) | 6,920 | 70 | 1.02 | 6,860 | 6,920 | 6,760 | 233,754 | 1,597,079,055 |
한국주강 (025890) | 1,835 | -19 | -1.02 | 1,854 | 1,861 | 1,833 | 18,047 | 33,316,851 |
스틱인베스트먼트 (026890) | 10,290 | -40 | -.39 | 10,370 | 10,400 | 10,240 | 40,065 | 413,154,605 |
부국철강 (026940) | 2,575 | 20 | .78 | 2,555 | 2,575 | 2,520 | 90,604 | 231,996,375 |
동서 (026960) | 25,050 | -550 | -2.15 | 25,450 | 25,500 | 24,850 | 84,180 | 2,115,196,900 |
BGF (027410) | 3,515 | 50 | 1.44 | 3,425 | 3,765 | 3,425 | 354,345 | 1,266,963,705 |
마니커 (027740) | 856 | -8 | -.93 | 864 | 867 | 850 | 145,294 | 124,746,366 |
한국제지 (027970) | 825 | 2 | .24 | 823 | 831 | 822 | 35,214 | 29,044,564 |
삼성E&A (028050) | 18,850 | -260 | -1.36 | 18,940 | 19,200 | 18,800 | 674,611 | 12,758,865,625 |
동아지질 (028100) | 14,500 | -140 | -.96 | 14,500 | 14,700 | 14,280 | 26,122 | 379,390,280 |
삼성물산 (028260) | 115,800 | 1300 | 1.14 | 114,200 | 116,800 | 113,600 | 123,933 | 14,328,562,100 |
삼성물산우B (02826K) | 87,300 | 800 | .92 | 86,500 | 87,600 | 86,400 | 2,593 | 225,667,250 |
팬오션 (028670) | 3,280 | -45 | -1.35 | 3,300 | 3,350 | 3,280 | 804,378 | 2,653,589,031 |
케이씨 (029460) | 18,380 | 300 | 1.66 | 18,080 | 18,480 | 17,850 | 10,921 | 198,734,170 |
신도리코 (029530) | 39,600 | 250 | .64 | 39,350 | 39,850 | 39,000 | 3,508 | 138,162,025 |
삼성카드 (029780) | 41,050 | 50 | .12 | 40,900 | 41,200 | 40,750 | 39,088 | 1,603,330,200 |
제일기획 (030000) | 18,190 | 10 | .06 | 18,220 | 18,230 | 18,090 | 107,278 | 1,947,765,675 |
NICE평가정보 (030190) | 12,700 | 600 | 4.96 | 12,180 | 12,710 | 11,930 | 166,786 | 2,091,324,335 |
KT (030200) | 49,250 | -350 | -.71 | 49,750 | 49,750 | 49,200 | 342,270 | 17,116,366,073 |
다올투자증권 (030210) | 3,360 | -575 | -14.61 | 3,930 | 3,930 | 3,345 | 660,830 | 2,314,370,891 |
교보증권 (030610) | 6,300 | 160 | 2.61 | 6,120 | 6,340 | 6,120 | 218,349 | 1,370,256,725 |
동원수산 (030720) | 5,050 | 0 | 0 | 5,050 | 5,140 | 5,020 | 18,505 | 93,441,855 |
서울보증보험 (031210) | 33,900 | 100 | .3 | 33,600 | 34,250 | 33,500 | 143,774 | 4,885,418,025 |
신세계인터내셔날 (031430) | 9,480 | 0 | 0 | 9,430 | 9,480 | 9,380 | 38,773 | 365,929,745 |
신세계푸드 (031440) | 31,250 | 450 | 1.46 | 31,000 | 31,800 | 30,750 | 9,160 | 287,869,900 |
콤텍시스템 (031820) | 646 | -4 | -.62 | 647 | 660 | 637 | 743,057 | 479,793,936 |
롯데관광개발 (032350) | 9,700 | -80 | -.82 | 9,760 | 9,930 | 9,610 | 386,450 | 3,761,808,705 |
황금에스티 (032560) | 5,200 | 20 | .39 | 5,180 | 5,230 | 5,130 | 16,866 | 87,664,630 |
LG유플러스 (032640) | 11,690 | 160 | 1.39 | 11,440 | 11,690 | 11,430 | 899,826 | 10,450,316,700 |
삼성생명 (032830) | 82,200 | 1900 | 2.37 | 80,800 | 83,400 | 79,400 | 238,218 | 19,589,544,300 |
KH 필룩스 (033180) | 6,630 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
자화전자 (033240) | 11,170 | -50 | -.45 | 11,130 | 11,220 | 11,090 | 13,456 | 150,084,840 |
체시스 (033250) | 1,200 | 26 | 2.21 | 1,174 | 1,200 | 1,168 | 281,526 | 333,588,256 |
유나이티드제약 (033270) | 20,450 | -350 | -1.68 | 20,900 | 21,200 | 20,050 | 117,340 | 2,405,332,875 |
SJG세종 (033530) | 4,350 | 170 | 4.07 | 4,180 | 4,365 | 4,180 | 134,500 | 579,058,959 |
KT&G (033780) | 114,500 | 3900 | 3.53 | 111,300 | 115,600 | 110,300 | 406,191 | 46,303,534,800 |
무학 (033920) | 7,030 | -60 | -.85 | 7,080 | 7,160 | 7,010 | 113,982 | 808,564,485 |
두산에너빌리티 (034020) | 25,650 | -400 | -1.54 | 25,600 | 26,200 | 25,550 | 3,763,759 | 97,113,590,200 |
SBS (034120) | 18,420 | -10 | -.05 | 18,450 | 18,460 | 18,170 | 36,738 | 673,843,260 |
LG디스플레이 (034220) | 8,160 | -30 | -.37 | 8,100 | 8,240 | 8,100 | 399,941 | 3,264,989,045 |
파라다이스 (034230) | 12,260 | 0 | 0 | 12,180 | 12,400 | 12,160 | 293,694 | 3,614,961,925 |
NICE (034310) | 10,880 | -10 | -.09 | 10,920 | 10,990 | 10,800 | 41,692 | 454,688,245 |
인천도시가스 (034590) | 24,550 | 100 | .41 | 24,550 | 24,600 | 24,400 | 2,675 | 65,509,175 |
SK (034730) | 128,500 | 1200 | .94 | 127,100 | 131,300 | 126,300 | 170,821 | 22,102,682,850 |
SK우 (03473K) | 115,100 | -200 | -.17 | 113,000 | 117,700 | 113,000 | 1,691 | 196,676,850 |
한국토지신탁 (034830) | 1,008 | -1 | -.1 | 1,007 | 1,011 | 1,005 | 146,351 | 147,567,143 |
HS애드 (035000) | 7,020 | 10 | .14 | 7,070 | 7,080 | 6,960 | 9,531 | 66,608,700 |
백산 (035150) | 14,150 | -30 | -.21 | 14,180 | 14,230 | 14,010 | 28,338 | 399,175,670 |
강원랜드 (035250) | 15,820 | 80 | .51 | 15,730 | 15,950 | 15,690 | 263,701 | 4,177,216,275 |
NAVER (035420) | 193,700 | 6200 | 3.31 | 187,200 | 195,700 | 186,000 | 645,159 | 124,701,632,750 |
신세계 I&C (035510) | 12,230 | 210 | 1.75 | 12,010 | 12,300 | 11,940 | 62,931 | 766,520,390 |
카카오 (035720) | 39,200 | 300 | .77 | 38,550 | 40,150 | 38,425 | 1,247,375 | 49,050,967,600 |
콘텐트리중앙 (036420) | 8,400 | -50 | -.59 | 8,310 | 8,430 | 8,310 | 20,145 | 168,495,245 |
한국가스공사 (036460) | 38,100 | 900 | 2.42 | 36,850 | 38,250 | 36,850 | 452,040 | 17,040,756,800 |
SNT홀딩스 (036530) | 31,950 | 850 | 2.73 | 31,100 | 32,450 | 31,000 | 8,928 | 283,735,950 |
엔씨소프트 (036570) | 135,800 | -600 | -.44 | 135,300 | 136,100 | 134,600 | 50,376 | 6,820,049,500 |
팜스코 (036580) | 2,060 | -55 | -2.6 | 2,115 | 2,115 | 2,050 | 38,014 | 78,633,691 |
YG PLUS (037270) | 5,140 | -30 | -.58 | 5,070 | 5,190 | 5,060 | 392,955 | 2,018,333,620 |
LG헬로비전 (037560) | 2,340 | 0 | 0 | 2,340 | 2,350 | 2,310 | 57,465 | 133,960,097 |
광주신세계 (037710) | 27,650 | 50 | .18 | 27,500 | 27,800 | 27,450 | 20,321 | 562,101,150 |
하나투어 (039130) | 50,400 | -300 | -.59 | 50,800 | 50,800 | 50,000 | 14,072 | 707,080,400 |
키움증권 (039490) | 126,100 | 3400 | 2.77 | 122,400 | 128,400 | 121,600 | 74,461 | 9,366,997,000 |
HDC랩스 (039570) | 8,720 | 140 | 1.63 | 8,590 | 8,760 | 8,490 | 26,892 | 233,645,125 |
상신브레이크 (041650) | 2,915 | -20 | -.68 | 2,935 | 2,945 | 2,900 | 27,127 | 79,252,896 |
한화오션 (042660) | 79,000 | 1100 | 1.41 | 76,900 | 79,600 | 76,800 | 2,051,026 | 161,094,496,150 |
HD현대인프라코어 (042670) | 8,080 | 40 | .5 | 7,990 | 8,210 | 7,940 | 989,227 | 7,993,260,495 |
한미반도체 (042700) | 74,900 | -200 | -.27 | 73,000 | 77,000 | 72,000 | 1,423,345 | 106,205,760,700 |
주연테크 (044380) | 358 | 2 | .56 | 355 | 360 | 349 | 225,849 | 79,974,203 |
KSS해운 (044450) | 9,070 | 50 | .55 | 9,020 | 9,100 | 8,870 | 32,392 | 293,458,995 |
코스맥스비티아이 (044820) | 10,760 | -30 | -.28 | 10,790 | 10,800 | 10,680 | 5,389 | 57,816,450 |
대우건설 (047040) | 3,245 | -45 | -1.37 | 3,270 | 3,295 | 3,235 | 461,731 | 1,502,525,657 |
포스코인터내셔널 (047050) | 50,900 | 0 | 0 | 50,700 | 52,000 | 50,500 | 269,057 | 13,752,225,300 |
유니온머티리얼 (047400) | 1,984 | -56 | -2.75 | 2,025 | 2,040 | 1,980 | 474,906 | 945,789,618 |
한국항공우주 (047810) | 83,200 | 2700 | 3.35 | 79,800 | 86,000 | 79,800 | 1,253,139 | 104,803,195,150 |
동원F&B (049770) | 38,150 | 450 | 1.19 | 37,300 | 38,600 | 37,300 | 50,391 | 1,915,605,000 |
우진플라임 (049800) | 2,230 | 150 | 7.21 | 2,080 | 2,285 | 2,040 | 168,892 | 372,851,053 |
한전KPS (051600) | 41,800 | -450 | -1.07 | 42,000 | 42,450 | 41,700 | 71,299 | 2,995,532,100 |
진양화학 (051630) | 2,185 | -5 | -.23 | 2,190 | 2,210 | 2,155 | 422,759 | 919,438,078 |
LG생활건강 (051900) | 321,000 | -1000 | -.31 | 321,500 | 323,000 | 317,500 | 20,898 | 6,675,947,000 |
LG생활건강우 (051905) | 119,700 | -100 | -.08 | 119,600 | 120,500 | 118,600 | 3,833 | 458,812,900 |
LG화학 (051910) | 215,500 | -2000 | -.92 | 216,000 | 220,500 | 214,500 | 156,321 | 33,798,758,750 |
LG화학우 (051915) | 106,000 | 400 | .38 | 104,800 | 107,400 | 104,800 | 15,044 | 1,592,124,800 |
한전기술 (052690) | 62,900 | -1500 | -2.33 | 63,500 | 64,500 | 62,800 | 105,309 | 6,682,189,150 |
스카이라이프 (053210) | 4,370 | -15 | -.34 | 4,380 | 4,385 | 4,330 | 36,766 | 159,797,889 |
한미글로벌 (053690) | 16,160 | 210 | 1.32 | 15,830 | 16,260 | 15,800 | 47,530 | 767,086,550 |
테이팩스 (055490) | 13,600 | 20 | .15 | 13,430 | 13,680 | 13,430 | 5,079 | 68,813,690 |
신한지주 (055550) | 48,450 | -250 | -.51 | 48,400 | 48,750 | 48,100 | 1,032,942 | 50,088,982,800 |
현대홈쇼핑 (057050) | 48,500 | 50 | .1 | 48,250 | 48,950 | 48,050 | 4,827 | 234,448,150 |
포스코스틸리온 (058430) | 36,100 | 50 | .14 | 36,050 | 36,600 | 35,800 | 15,055 | 543,792,525 |
세아홀딩스 (058650) | 91,200 | -100 | -.11 | 91,300 | 91,300 | 90,100 | 186 | 16,853,500 |
다스코 (058730) | 3,180 | 15 | .47 | 3,140 | 3,210 | 3,110 | 111,224 | 352,841,080 |
KTcs (058850) | 2,825 | 15 | .53 | 2,795 | 2,830 | 2,780 | 345,021 | 970,083,130 |
KTis (058860) | 2,560 | -5 | -.19 | 2,560 | 2,565 | 2,540 | 95,891 | 244,787,370 |
HL홀딩스 (060980) | 36,200 | 200 | .56 | 36,000 | 36,200 | 35,550 | 17,152 | 618,274,875 |
산일전기 (062040) | 48,850 | -2350 | -4.59 | 50,400 | 51,000 | 48,400 | 313,476 | 15,571,784,050 |
종근당바이오 (063160) | 23,350 | 750 | 3.32 | 22,600 | 23,400 | 22,400 | 13,964 | 317,430,325 |
현대로템 (064350) | 116,800 | 3800 | 3.36 | 112,500 | 116,800 | 112,000 | 958,302 | 110,505,676,850 |
LG씨엔에스 (064400) | 52,200 | 0 | 0 | 51,800 | 52,300 | 51,800 | 141,863 | 7,376,325,300 |
SNT모티브 (064960) | 27,800 | 900 | 3.35 | 26,800 | 28,150 | 26,700 | 58,119 | 1,609,533,100 |
LG전자 (066570) | 69,800 | -600 | -.85 | 69,800 | 70,200 | 69,500 | 195,443 | 13,648,212,550 |
LG전자우 (066575) | 34,650 | 100 | .29 | 34,500 | 34,700 | 34,350 | 6,007 | 207,509,200 |
엘앤에프 (066970) | 59,400 | -400 | -.67 | 58,800 | 61,000 | 58,700 | 76,940 | 4,565,895,250 |
세이브존I&C (067830) | 2,270 | 10 | .44 | 2,250 | 2,275 | 2,250 | 18,597 | 41,995,280 |
셀트리온 (068270) | 157,600 | 200 | .13 | 157,500 | 159,200 | 157,000 | 302,011 | 47,741,418,800 |
삼성출판사 (068290) | 16,990 | -390 | -2.24 | 17,500 | 17,790 | 16,970 | 71,470 | 1,243,578,080 |
TKG휴켐스 (069260) | 15,910 | 50 | .32 | 15,860 | 16,060 | 15,640 | 44,122 | 701,504,030 |
대호에이엘 (069460) | 1,720 | 35 | 2.08 | 1,650 | 1,740 | 1,640 | 924,456 | 1,571,463,013 |
대웅제약 (069620) | 129,900 | -1500 | -1.14 | 131,500 | 131,500 | 128,600 | 11,195 | 1,453,470,850 |
한세엠케이 (069640) | 1,260 | -10 | -.79 | 1,263 | 1,268 | 1,241 | 3,320 | 4,175,147 |
DSR제강 (069730) | 3,685 | -60 | -1.6 | 3,715 | 3,745 | 3,655 | 20,677 | 76,393,705 |
현대백화점 (069960) | 57,700 | 0 | 0 | 58,000 | 58,000 | 57,000 | 28,767 | 1,659,738,000 |
모나용평 (070960) | 4,200 | -60 | -1.41 | 4,200 | 4,265 | 4,175 | 163,768 | 689,114,555 |
한국금융지주 (071050) | 73,800 | 1000 | 1.37 | 72,500 | 74,300 | 71,900 | 76,120 | 5,611,810,500 |
한국금융지주우 (071055) | 58,200 | 700 | 1.22 | 57,000 | 58,500 | 57,000 | 9,254 | 536,968,100 |
하이스틸 (071090) | 4,625 | 15 | .33 | 4,545 | 4,680 | 4,520 | 1,583,087 | 7,286,343,819 |
지역난방공사 (071320) | 51,500 | 1100 | 2.18 | 51,000 | 52,000 | 50,700 | 21,048 | 1,082,986,050 |
롯데하이마트 (071840) | 7,210 | -30 | -.41 | 7,290 | 7,290 | 7,130 | 26,375 | 189,567,290 |
코아스 (071950) | 9,820 | -10 | -.1 | 9,930 | 9,930 | 9,410 | 15,586 | 151,998,015 |
HD현대마린엔진 (071970) | 33,550 | 500 | 1.51 | 32,300 | 33,900 | 32,300 | 475,112 | 15,890,638,250 |
유엔젤 (072130) | 5,480 | -220 | -3.86 | 5,700 | 5,700 | 5,340 | 268,240 | 1,469,957,760 |
농심홀딩스 (072710) | 65,500 | 500 | .77 | 65,000 | 65,600 | 64,600 | 1,726 | 112,756,700 |
금호타이어 (073240) | 4,505 | -15 | -.33 | 4,520 | 4,520 | 4,460 | 171,307 | 769,161,936 |
이엔플러스 (074610) | 511 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새론오토모티브 (075180) | 3,215 | -15 | -.46 | 3,260 | 3,265 | 3,165 | 11,234 | 35,964,195 |
세진중공업 (075580) | 8,320 | 30 | .36 | 8,190 | 8,430 | 8,180 | 211,845 | 1,767,952,590 |
유니퀘스트 (077500) | 5,610 | -60 | -1.06 | 5,530 | 5,700 | 5,530 | 69,537 | 391,248,295 |
STX엔진 (077970) | 22,050 | 300 | 1.38 | 21,300 | 22,300 | 21,300 | 127,543 | 2,813,958,475 |
텔코웨어 (078000) | 9,440 | 330 | 3.62 | 9,170 | 9,690 | 9,100 | 70,735 | 665,829,445 |
에이블씨엔씨 (078520) | 6,800 | 40 | .59 | 6,730 | 6,800 | 6,660 | 92,298 | 619,548,060 |
GS (078930) | 37,550 | 450 | 1.21 | 37,050 | 37,650 | 36,850 | 238,579 | 8,915,882,875 |
GS우 (078935) | 36,550 | 150 | .41 | 36,400 | 36,650 | 36,400 | 5,586 | 204,301,925 |
CJ CGV (079160) | 4,440 | -50 | -1.11 | 4,405 | 4,475 | 4,405 | 109,831 | 486,893,627 |
현대리바트 (079430) | 7,190 | -10 | -.14 | 7,200 | 7,240 | 7,170 | 7,527 | 54,186,795 |
LIG넥스원 (079550) | 311,500 | 21000 | 7.23 | 288,000 | 314,000 | 287,500 | 316,832 | 97,078,602,000 |
전진건설로봇 (079900) | 48,800 | 4300 | 9.66 | 44,100 | 51,600 | 43,800 | 1,291,510 | 62,411,586,625 |
휴비스 (079980) | 2,760 | 105 | 3.95 | 2,670 | 2,920 | 2,655 | 499,838 | 1,405,314,935 |
일진다이아 (081000) | 12,010 | 10 | .08 | 11,910 | 12,010 | 11,730 | 13,145 | 156,454,875 |
미스토홀딩스 (081660) | 35,600 | 150 | .42 | 35,500 | 35,800 | 35,050 | 99,874 | 3,552,873,950 |
동양생명 (082640) | 6,270 | 70 | 1.13 | 6,130 | 6,340 | 6,130 | 229,419 | 1,435,114,790 |
한화엔진 (082740) | 25,850 | 1450 | 5.94 | 24,000 | 26,100 | 24,000 | 2,825,990 | 71,884,523,625 |
그린케미칼 (083420) | 10,140 | 2340 | 30 | 8,680 | 10,140 | 8,590 | 4,483,749 | 43,317,710,630 |
대한제강 (084010) | 16,500 | 240 | 1.48 | 16,300 | 16,625 | 16,190 | 42,260 | 695,705,960 |
동양고속 (084670) | 7,060 | 30 | .43 | 7,100 | 7,100 | 7,010 | 327 | 2,302,325 |
이월드 (084680) | 1,424 | -8 | -.56 | 1,420 | 1,438 | 1,400 | 203,890 | 289,889,533 |
대상홀딩스 (084690) | 13,580 | 430 | 3.27 | 13,250 | 13,610 | 13,090 | 1,005,691 | 13,465,576,745 |
대상홀딩스우 (084695) | 20,300 | 660 | 3.36 | 19,850 | 20,300 | 19,670 | 30,064 | 603,306,970 |
TBH글로벌 (084870) | 1,097 | -9 | -.81 | 1,104 | 1,105 | 1,041 | 74,239 | 80,120,301 |
엔케이 (085310) | 861 | 2 | .23 | 859 | 864 | 855 | 36,482 | 31,373,317 |
미래에셋생명 (085620) | 5,160 | 30 | .58 | 5,070 | 5,250 | 5,050 | 38,011 | 196,692,070 |
현대글로비스 (086280) | 112,200 | -1300 | -1.15 | 113,600 | 114,100 | 111,100 | 125,955 | 14,143,850,450 |
하나금융지주 (086790) | 59,800 | 100 | .17 | 59,300 | 60,300 | 58,900 | 555,059 | 33,249,410,300 |
이리츠코크렙 (088260) | 4,565 | -15 | -.33 | 4,585 | 4,600 | 4,520 | 26,712 | 121,692,110 |
한화생명 (088350) | 2,515 | 0 | 0 | 2,505 | 2,535 | 2,490 | 673,313 | 1,694,303,023 |
진도 (088790) | 1,960 | -20 | -1.01 | 1,964 | 1,973 | 1,876 | 184,665 | 356,597,449 |
맥쿼리인프라 (088980) | 11,250 | 20 | .18 | 11,200 | 11,250 | 11,180 | 606,624 | 6,797,638,080 |
HDC현대EP (089470) | 3,660 | 145 | 4.13 | 3,545 | 3,780 | 3,500 | 168,686 | 618,007,684 |
제주항공 (089590) | 6,570 | 30 | .46 | 6,510 | 6,690 | 6,460 | 45,779 | 300,596,425 |
롯데렌탈 (089860) | 29,000 | -150 | -.51 | 29,000 | 29,300 | 28,750 | 17,931 | 521,824,050 |
평화산업 (090080) | 1,443 | -57 | -3.8 | 1,517 | 1,538 | 1,405 | 3,380,880 | 4,892,902,993 |
노루페인트 (090350) | 8,200 | -40 | -.49 | 8,360 | 8,420 | 8,160 | 250,289 | 2,079,465,400 |
노루페인트우 (090355) | 13,950 | 200 | 1.45 | 13,800 | 13,950 | 13,680 | 932 | 12,904,850 |
메타랩스 (090370) | 1,415 | -30 | -2.08 | 1,445 | 1,460 | 1,337 | 128,352 | 177,059,870 |
아모레퍼시픽 (090430) | 114,600 | -800 | -.69 | 114,400 | 115,800 | 114,000 | 103,785 | 11,892,046,450 |
아모레퍼시픽우 (090435) | 36,300 | 550 | 1.54 | 35,750 | 36,400 | 35,750 | 12,329 | 446,390,800 |
비에이치 (090460) | 12,290 | -120 | -.97 | 12,270 | 12,400 | 12,270 | 97,811 | 1,204,598,085 |
세원이앤씨 (091090) | 1,270 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티웨이항공 (091810) | 2,090 | 10 | .48 | 2,080 | 2,090 | 2,055 | 187,580 | 389,363,980 |
디아이씨 (092200) | 4,855 | 290 | 6.35 | 4,455 | 5,140 | 4,425 | 2,437,860 | 11,825,402,982 |
KEC (092220) | 726 | 7 | .97 | 722 | 726 | 712 | 549,064 | 395,858,982 |
KPX홀딩스 (092230) | 58,000 | 500 | .87 | 57,400 | 58,400 | 57,200 | 4,607 | 266,151,000 |
기신정기 (092440) | 2,380 | 5 | .21 | 2,370 | 2,415 | 2,370 | 4,761 | 11,438,185 |
동양피스톤 (092780) | 4,560 | -15 | -.33 | 4,565 | 4,565 | 4,480 | 10,251 | 46,446,575 |
넥스틸 (092790) | 14,350 | 60 | .42 | 14,000 | 14,540 | 13,990 | 471,477 | 6,739,649,900 |
LF (093050) | 14,540 | -120 | -.82 | 14,650 | 14,650 | 14,490 | 33,850 | 492,303,120 |
이아이디 (093230) | 1,392 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
형지엘리트 (093240) | 2,520 | -180 | -6.67 | 2,630 | 2,660 | 2,500 | 1,567,609 | 4,018,424,789 |
후성 (093370) | 4,235 | -65 | -1.51 | 4,290 | 4,360 | 4,215 | 374,542 | 1,596,081,756 |
효성ITX (094280) | 11,920 | 30 | .25 | 11,890 | 11,930 | 11,830 | 4,693 | 55,819,300 |
맵스리얼티1 (094800) | 4,260 | 15 | .35 | 4,245 | 4,265 | 4,225 | 43,975 | 186,626,265 |
AJ네트웍스 (095570) | 3,700 | 15 | .41 | 3,675 | 3,715 | 3,650 | 81,314 | 299,812,074 |
웅진씽크빅 (095720) | 1,598 | -22 | -1.36 | 1,615 | 1,615 | 1,580 | 169,661 | 270,373,713 |
JW홀딩스 (096760) | 3,030 | 5 | .17 | 3,000 | 3,035 | 3,000 | 34,826 | 105,176,134 |
SK이노베이션 (096770) | 92,100 | -500 | -.54 | 92,100 | 93,200 | 91,800 | 148,051 | 13,667,765,450 |
SK이노베이션우 (096775) | 65,200 | 400 | .62 | 65,100 | 65,400 | 64,500 | 1,437 | 93,016,500 |
HJ중공업 (097230) | 7,410 | -150 | -1.98 | 7,320 | 7,560 | 7,270 | 918,763 | 6,801,388,115 |
엠씨넥스 (097520) | 22,850 | -150 | -.65 | 22,850 | 23,200 | 22,700 | 17,037 | 391,301,975 |
CJ제일제당 (097950) | 240,500 | 500 | .21 | 239,500 | 242,000 | 238,500 | 35,954 | 8,643,218,500 |
CJ제일제당 우 (097955) | 132,500 | 500 | .38 | 131,600 | 133,300 | 131,500 | 963 | 127,739,950 |
SK오션플랜트 (100090) | 14,620 | 890 | 6.48 | 13,710 | 14,740 | 13,710 | 241,214 | 3,466,478,285 |
비상교육 (100220) | 5,430 | -150 | -2.69 | 5,570 | 5,690 | 5,350 | 197,756 | 1,088,159,685 |
진양홀딩스 (100250) | 3,015 | 5 | .17 | 2,985 | 3,040 | 2,985 | 50,592 | 152,591,335 |
SNT에너지 (100840) | 37,100 | 2800 | 8.16 | 33,550 | 37,600 | 33,550 | 274,852 | 10,051,573,975 |
인바이오젠 (101140) | 7,200 | -130 | -1.77 | 7,150 | 7,280 | 7,100 | 19,194 | 137,857,760 |
해태제과식품 (101530) | 6,850 | -110 | -1.58 | 6,960 | 7,060 | 6,820 | 61,530 | 425,659,490 |
동성케미컬 (102260) | 3,945 | 145 | 3.82 | 3,750 | 4,400 | 3,750 | 2,121,873 | 8,812,515,699 |
쌍방울 (102280) | 13,450 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이연제약 (102460) | 11,190 | 40 | .36 | 11,160 | 11,240 | 11,100 | 5,323 | 59,368,700 |
풍산 (103140) | 54,600 | 500 | .92 | 53,800 | 55,000 | 53,700 | 87,437 | 4,760,016,650 |
일진전기 (103590) | 22,900 | -1500 | -6.15 | 24,000 | 24,550 | 22,550 | 672,238 | 15,691,795,975 |
한국철강 (104700) | 8,340 | 40 | .48 | 8,210 | 8,350 | 8,200 | 31,211 | 259,208,510 |
KB금융 (105560) | 83,400 | 600 | .72 | 82,900 | 83,700 | 82,100 | 1,003,736 | 83,609,490,400 |
한세실업 (105630) | 10,600 | 20 | .19 | 10,650 | 10,650 | 10,510 | 24,349 | 256,812,155 |
우진 (105840) | 7,570 | -30 | -.39 | 7,480 | 7,620 | 7,450 | 76,368 | 574,823,460 |
미원홀딩스 (107590) | 72,800 | 100 | .14 | 72,800 | 72,800 | 72,600 | 363 | 26,422,600 |
LX세미콘 (108320) | 50,300 | 200 | .4 | 49,500 | 50,500 | 49,500 | 13,704 | 689,031,250 |
LX하우시스 (108670) | 28,750 | 0 | 0 | 28,600 | 29,050 | 28,600 | 5,475 | 158,116,700 |
LX하우시스우 (108675) | 18,170 | 50 | .28 | 18,010 | 18,180 | 18,000 | 181 | 3,263,700 |
주성코퍼레이션 (109070) | 1,073 | -62 | -5.46 | 1,143 | 1,350 | 1,070 | 9,669,852 | 11,781,484,576 |
호전실업 (111110) | 8,170 | 50 | .62 | 7,970 | 8,390 | 7,970 | 33,219 | 273,490,790 |
동인기연 (111380) | 17,340 | 1110 | 6.84 | 16,290 | 18,000 | 16,050 | 81,878 | 1,416,079,415 |
영원무역 (111770) | 45,750 | -150 | -.33 | 45,900 | 45,950 | 45,300 | 21,956 | 1,003,743,350 |
씨에스윈드 (112610) | 36,950 | 1450 | 4.08 | 35,600 | 37,300 | 35,400 | 277,774 | 10,129,135,775 |
GKL (114090) | 12,080 | -20 | -.17 | 12,000 | 12,130 | 11,940 | 96,988 | 1,171,103,770 |
대성에너지 (117580) | 7,800 | 70 | .91 | 7,690 | 7,800 | 7,690 | 22,175 | 171,533,050 |
메타케어 (118000) | 332 | 5 | 1.53 | 324 | 345 | 324 | 1,679,719 | 560,771,333 |
KC코트렐 (119650) | 459 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
조선선재 (120030) | 96,700 | 900 | .94 | 95,800 | 96,800 | 95,600 | 532 | 51,258,800 |
코오롱인더 (120110) | 29,800 | 100 | .34 | 29,400 | 29,850 | 29,400 | 30,917 | 918,500,125 |
코오롱인더우 (120115) | 18,960 | 90 | .48 | 18,990 | 18,990 | 18,870 | 1,576 | 29,840,315 |
아이마켓코리아 (122900) | 7,850 | 10 | .13 | 7,840 | 7,850 | 7,810 | 18,722 | 146,641,425 |
한국화장품 (123690) | 6,810 | -170 | -2.44 | 6,930 | 7,020 | 6,800 | 39,842 | 273,357,820 |
SJM (123700) | 3,035 | 5 | .17 | 3,010 | 3,035 | 3,005 | 10,472 | 31,655,745 |
한국자산신탁 (123890) | 2,300 | 0 | 0 | 2,300 | 2,310 | 2,270 | 92,138 | 211,089,755 |
현대퓨처넷 (126560) | 2,890 | 30 | 1.05 | 2,845 | 2,895 | 2,820 | 55,710 | 159,711,202 |
수산인더스트리 (126720) | 19,180 | 50 | .26 | 19,080 | 19,180 | 18,950 | 8,483 | 161,912,100 |
대성산업 (128820) | 3,145 | 5 | .16 | 3,145 | 3,160 | 3,115 | 77,947 | 244,573,020 |
한미약품 (128940) | 239,500 | -500 | -.21 | 239,000 | 240,000 | 236,000 | 14,815 | 3,535,067,500 |
인터지스 (129260) | 2,850 | -180 | -5.94 | 3,040 | 3,040 | 2,825 | 351,703 | 1,023,588,845 |
한전산업 (130660) | 10,580 | -100 | -.94 | 10,450 | 10,680 | 10,410 | 48,799 | 516,699,250 |
화인베스틸 (133820) | 900 | 6 | .67 | 885 | 909 | 885 | 39,763 | 35,475,441 |
미원화학 (134380) | 79,800 | 400 | .5 | 79,600 | 79,800 | 78,600 | 150 | 11,827,700 |
시디즈 (134790) | 32,300 | 500 | 1.57 | 32,400 | 32,600 | 31,500 | 17,314 | 555,092,525 |
선진 (136490) | 5,880 | -10 | -.17 | 5,890 | 5,890 | 5,810 | 25,673 | 149,964,910 |
에스디바이오센서 (137310) | 9,060 | 10 | .11 | 9,070 | 9,070 | 8,950 | 44,174 | 397,737,985 |
메리츠금융지주 (138040) | 117,800 | 0 | 0 | 117,900 | 118,500 | 116,400 | 171,247 | 20,156,607,750 |
코오롱ENP (138490) | 6,330 | 590 | 10.28 | 5,800 | 7,020 | 5,800 | 3,898,371 | 25,972,809,090 |
BNK금융지주 (138930) | 10,340 | 80 | .78 | 10,260 | 10,350 | 10,160 | 674,333 | 6,946,218,930 |
iM금융지주 (139130) | 9,560 | 60 | .63 | 9,500 | 9,620 | 9,480 | 426,834 | 4,085,452,745 |
이마트 (139480) | 88,300 | -200 | -.23 | 88,800 | 90,700 | 87,300 | 202,672 | 18,109,018,000 |
아주스틸 (139990) | 3,990 | 10 | .25 | 4,020 | 4,020 | 3,880 | 15,477 | 60,413,987 |
에이리츠 (140910) | 3,130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
핸즈코퍼레이션 (143210) | 1,601 | 12 | .76 | 1,614 | 1,614 | 1,589 | 6,277 | 10,077,078 |
다이나믹디자인 (145210) | 766 | 33 | 4.5 | 734 | 766 | 711 | 329,166 | 244,222,558 |
케이탑리츠 (145270) | 950 | 2 | .21 | 942 | 954 | 942 | 71,463 | 67,795,715 |
덴티움 (145720) | 74,300 | -1200 | -1.59 | 75,500 | 75,600 | 73,800 | 36,554 | 2,716,187,350 |
삼양사 (145990) | 46,900 | 850 | 1.85 | 46,000 | 47,050 | 45,950 | 15,636 | 729,373,275 |
삼양사우 (145995) | 30,250 | 350 | 1.17 | 30,400 | 30,400 | 29,900 | 430 | 13,016,900 |
한국ANKOR유전 (152550) | 265 | -1 | -.38 | 263 | 267 | 263 | 448,133 | 118,893,277 |
DSR (155660) | 4,005 | 0 | 0 | 3,985 | 4,040 | 3,955 | 37,198 | 148,853,470 |
애경케미칼 (161000) | 6,830 | -20 | -.29 | 6,920 | 7,090 | 6,790 | 184,104 | 1,270,957,525 |
한국타이어앤테크놀로지 (161390) | 39,150 | 300 | .77 | 38,850 | 39,300 | 38,650 | 178,140 | 6,970,793,750 |
한국콜마 (161890) | 73,800 | -200 | -.27 | 73,400 | 74,400 | 72,200 | 148,773 | 10,891,630,350 |
동일고무벨트 (163560) | 7,110 | 70 | .99 | 7,040 | 7,150 | 6,980 | 37,011 | 262,075,640 |
동아에스티 (170900) | 44,600 | -450 | -1 | 44,900 | 44,900 | 44,350 | 5,815 | 258,918,300 |
JB금융지주 (175330) | 17,830 | 80 | .45 | 17,800 | 17,950 | 17,610 | 244,920 | 4,369,906,720 |
PI첨단소재 (178920) | 15,420 | -90 | -.58 | 15,560 | 15,720 | 15,370 | 58,146 | 899,717,505 |
한진칼 (180640) | 79,600 | -1200 | -1.49 | 81,600 | 81,700 | 79,300 | 28,479 | 2,273,675,650 |
한진칼우 (18064K) | 21,800 | 350 | 1.63 | 22,000 | 22,000 | 21,350 | 475 | 10,373,250 |
NHN (181710) | 21,750 | 400 | 1.87 | 21,350 | 21,850 | 21,350 | 50,687 | 1,099,986,650 |
아세아시멘트 (183190) | 10,670 | -30 | -.28 | 11,090 | 11,240 | 10,620 | 134,391 | 1,452,248,795 |
종근당 (185750) | 78,500 | -600 | -.76 | 79,000 | 79,400 | 78,100 | 10,681 | 841,035,200 |
더블유게임즈 (192080) | 54,300 | -200 | -.37 | 54,100 | 55,000 | 53,900 | 39,284 | 2,141,450,850 |
쿠쿠홀딩스 (192400) | 24,350 | 0 | 0 | 24,200 | 24,450 | 24,050 | 10,456 | 254,088,400 |
드림텍 (192650) | 6,310 | -70 | -1.1 | 6,350 | 6,400 | 6,300 | 49,207 | 311,902,155 |
코스맥스 (192820) | 163,000 | -600 | -.37 | 163,100 | 165,000 | 161,900 | 37,974 | 6,176,825,950 |
제이에스코퍼레이션 (194370) | 7,620 | -60 | -.78 | 7,680 | 7,710 | 7,580 | 18,413 | 140,426,835 |
해성디에스 (195870) | 24,150 | 0 | 0 | 24,000 | 24,350 | 23,650 | 40,635 | 974,428,425 |
서연이화 (200880) | 11,260 | -30 | -.27 | 11,190 | 11,330 | 11,190 | 51,557 | 581,422,995 |
스타에스엠리츠 (204210) | 2,035 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HL만도 (204320) | 35,000 | -400 | -1.13 | 34,900 | 35,250 | 34,900 | 60,296 | 2,113,982,075 |
삼성바이오로직스 (207940) | 1,075,000 | 3000 | .28 | 1,070,000 | 1,084,000 | 1,064,000 | 64,605 | 69,424,237,000 |
디와이파워 (210540) | 11,680 | 10 | .09 | 11,610 | 11,900 | 11,580 | 30,551 | 358,724,470 |
SK디앤디 (210980) | 8,840 | 330 | 3.88 | 8,510 | 9,030 | 8,380 | 125,390 | 1,094,352,840 |
한솔제지 (213500) | 8,280 | -30 | -.36 | 8,310 | 8,440 | 8,250 | 56,673 | 471,400,585 |
이노션 (214320) | 17,790 | 190 | 1.08 | 17,590 | 17,790 | 17,540 | 34,427 | 609,703,785 |
금호에이치티 (214330) | 635 | 19 | 3.08 | 622 | 638 | 622 | 782,436 | 493,394,074 |
경보제약 (214390) | 5,580 | 40 | .72 | 5,500 | 5,610 | 5,460 | 12,274 | 68,113,170 |
토니모리 (214420) | 8,690 | -130 | -1.47 | 8,720 | 8,890 | 8,640 | 213,955 | 1,861,144,015 |
잇츠한불 (226320) | 11,940 | 80 | .67 | 11,860 | 12,190 | 11,800 | 26,831 | 321,956,015 |
현대코퍼레이션홀딩스 (227840) | 10,940 | 50 | .46 | 10,890 | 10,950 | 10,830 | 8,160 | 89,050,020 |
LS에코에너지 (229640) | 30,600 | -700 | -2.24 | 30,800 | 31,350 | 30,300 | 77,763 | 2,384,224,050 |
JW생명과학 (234080) | 11,260 | -30 | -.27 | 11,290 | 11,300 | 11,200 | 13,662 | 153,585,745 |
두산밥캣 (241560) | 44,800 | 0 | 0 | 44,650 | 45,000 | 44,200 | 151,949 | 6,776,900,075 |
화승엔터프라이즈 (241590) | 7,390 | -20 | -.27 | 7,350 | 7,420 | 7,280 | 133,053 | 975,662,410 |
에이플러스에셋 (244920) | 4,350 | -5 | -.11 | 4,310 | 4,425 | 4,205 | 52,496 | 228,922,055 |
솔루엠 (248070) | 16,210 | -580 | -3.45 | 16,800 | 16,800 | 16,180 | 116,444 | 1,896,214,490 |
샘표식품 (248170) | 27,050 | 150 | .56 | 26,950 | 27,100 | 26,700 | 13,013 | 350,398,750 |
일동제약 (249420) | 11,390 | 50 | .44 | 11,270 | 11,600 | 11,270 | 37,452 | 425,946,470 |
넷마블 (251270) | 42,800 | -550 | -1.27 | 43,350 | 43,500 | 42,550 | 64,849 | 2,783,305,025 |
크래프톤 (259960) | 379,000 | -5500 | -1.43 | 385,000 | 386,000 | 377,500 | 101,737 | 38,702,169,750 |
크라운제과 (264900) | 8,410 | -270 | -3.11 | 9,490 | 9,740 | 8,410 | 921,882 | 8,388,778,220 |
크라운제과우 (26490K) | 11,000 | -1010 | -8.41 | 14,800 | 15,500 | 11,000 | 340,084 | 4,427,845,505 |
HD현대 (267250) | 71,500 | 500 | .7 | 70,900 | 71,600 | 70,400 | 91,430 | 6,524,343,950 |
HD현대일렉트릭 (267260) | 301,000 | -32500 | -9.75 | 329,000 | 333,500 | 300,000 | 706,084 | 221,732,415,500 |
HD현대건설기계 (267270) | 65,800 | 1700 | 2.65 | 63,500 | 66,400 | 63,400 | 136,385 | 8,903,382,200 |
경동도시가스 (267290) | 17,520 | 150 | .86 | 17,390 | 17,530 | 17,280 | 5,492 | 95,748,270 |
아시아나IDT (267850) | 11,340 | 30 | .27 | 11,300 | 11,370 | 11,230 | 7,605 | 85,829,580 |
미원에스씨 (268280) | 151,900 | 3100 | 2.08 | 149,100 | 153,500 | 148,900 | 1,859 | 280,430,900 |
오리온 (271560) | 120,000 | 400 | .33 | 119,500 | 121,200 | 118,600 | 60,003 | 7,205,855,300 |
일진하이솔루스 (271940) | 12,680 | -290 | -2.24 | 12,930 | 12,970 | 12,680 | 60,315 | 771,740,925 |
제일약품 (271980) | 12,630 | -630 | -4.75 | 12,960 | 13,000 | 12,590 | 148,238 | 1,887,904,060 |
한화시스템 (272210) | 39,000 | 600 | 1.56 | 37,750 | 39,600 | 37,750 | 2,634,020 | 102,608,782,025 |
진에어 (272450) | 8,650 | -230 | -2.59 | 8,850 | 8,910 | 8,600 | 122,172 | 1,064,754,610 |
삼양패키징 (272550) | 13,610 | 70 | .52 | 13,500 | 13,660 | 13,480 | 19,324 | 262,401,620 |
에이피알 (278470) | 71,700 | 0 | 0 | 71,000 | 72,000 | 70,000 | 235,206 | 16,744,242,100 |
롯데웰푸드 (280360) | 117,400 | 200 | .17 | 116,000 | 117,500 | 115,900 | 7,542 | 880,896,050 |
케이씨텍 (281820) | 23,550 | 200 | .86 | 23,100 | 23,700 | 22,900 | 136,261 | 3,197,567,700 |
BGF리테일 (282330) | 104,000 | 100 | .1 | 104,000 | 104,800 | 103,200 | 23,758 | 2,468,607,950 |
쿠쿠홈시스 (284740) | 22,250 | 0 | 0 | 22,200 | 22,500 | 21,900 | 16,988 | 376,964,125 |
SK케미칼 (285130) | 36,650 | 0 | 0 | 36,150 | 37,000 | 36,150 | 11,626 | 426,090,700 |
SK케미칼우 (28513K) | 19,280 | 260 | 1.37 | 18,850 | 19,290 | 18,830 | 1,473 | 28,244,460 |
롯데이노베이트 (286940) | 17,810 | 90 | .51 | 17,600 | 17,810 | 17,430 | 7,906 | 140,395,150 |
하나제약 (293480) | 11,230 | -90 | -.8 | 11,320 | 11,350 | 11,220 | 14,800 | 166,872,765 |
신한알파리츠 (293940) | 5,620 | -110 | -1.92 | 5,750 | 5,750 | 5,610 | 108,781 | 614,948,090 |
HDC현대산업개발 (294870) | 22,300 | 200 | .9 | 21,750 | 22,550 | 21,750 | 92,658 | 2,070,614,450 |
효성화학 (298000) | 38,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
효성티앤씨 (298020) | 209,500 | -2000 | -.95 | 211,500 | 212,500 | 208,000 | 5,396 | 1,130,198,000 |
효성중공업 (298040) | 438,000 | -39000 | -8.18 | 471,000 | 474,000 | 435,000 | 89,822 | 40,687,220,500 |
HS효성첨단소재 (298050) | 174,000 | -2700 | -1.53 | 175,300 | 177,800 | 174,000 | 5,695 | 1,000,512,200 |
에어부산 (298690) | 2,005 | -5 | -.25 | 2,005 | 2,025 | 1,990 | 88,628 | 177,791,467 |
한일시멘트 (300720) | 16,800 | 100 | .6 | 18,900 | 18,900 | 16,670 | 394,024 | 6,804,957,130 |
SK바이오사이언스 (302440) | 38,650 | -100 | -.26 | 38,550 | 38,950 | 38,350 | 59,055 | 2,280,455,000 |
세아제강 (306200) | 179,900 | 0 | 0 | 177,900 | 186,000 | 177,700 | 23,335 | 4,226,808,700 |
현대오토에버 (307950) | 117,800 | -1200 | -1.01 | 117,300 | 118,900 | 117,300 | 11,627 | 1,369,393,550 |
씨티알모빌리티 (308170) | 5,870 | 150 | 2.62 | 5,710 | 5,930 | 5,650 | 17,153 | 99,953,710 |
우리금융지주 (316140) | 17,070 | 80 | .47 | 16,990 | 17,110 | 16,920 | 1,742,889 | 29,694,015,705 |
자이에스앤디 (317400) | 3,355 | 10 | .3 | 3,320 | 3,365 | 3,320 | 5,912 | 19,832,065 |
HD현대에너지솔루션 (322000) | 27,850 | 1600 | 6.1 | 27,250 | 28,200 | 26,500 | 257,831 | 7,033,504,375 |
카카오뱅크 (323410) | 21,150 | 50 | .24 | 21,000 | 21,250 | 20,800 | 244,945 | 5,164,058,875 |
SK바이오팜 (326030) | 104,100 | -800 | -.76 | 104,500 | 105,500 | 103,600 | 70,814 | 7,387,606,300 |
HD현대중공업 (329180) | 363,500 | 11500 | 3.27 | 349,000 | 364,000 | 347,500 | 213,367 | 76,594,635,000 |
롯데리츠 (330590) | 3,525 | -45 | -1.26 | 3,565 | 3,565 | 3,510 | 142,605 | 502,076,933 |
이지스밸류리츠 (334890) | 4,595 | -75 | -1.61 | 4,675 | 4,710 | 4,595 | 50,149 | 232,021,823 |
두산퓨얼셀 (336260) | 14,190 | -20 | -.14 | 14,240 | 14,360 | 14,150 | 142,140 | 2,021,771,135 |
두산퓨얼셀1우 (33626K) | 4,145 | -5 | -.12 | 4,190 | 4,200 | 4,110 | 24,308 | 100,726,310 |
두산퓨얼셀2우B (33626L) | 7,570 | -30 | -.39 | 7,630 | 7,640 | 7,570 | 341 | 2,596,870 |
솔루스첨단소재 (336370) | 7,610 | -50 | -.65 | 7,510 | 7,680 | 7,460 | 75,081 | 565,778,525 |
솔루스첨단소재1우 (33637K) | 1,738 | -30 | -1.7 | 1,760 | 1,768 | 1,721 | 86,404 | 150,421,855 |
솔루스첨단소재2우B (33637L) | 4,845 | 110 | 2.32 | 4,650 | 4,880 | 4,650 | 58,310 | 276,405,395 |
NH프라임리츠 (338100) | 4,545 | -5 | -.11 | 4,545 | 4,550 | 4,515 | 13,787 | 62,624,289 |
교촌에프앤비 (339770) | 5,450 | -70 | -1.27 | 5,450 | 5,520 | 5,390 | 51,669 | 280,180,825 |
KCC글라스 (344820) | 31,200 | 250 | .81 | 30,650 | 31,350 | 30,650 | 15,448 | 481,092,000 |
제이알글로벌리츠 (348950) | 2,665 | -10 | -.37 | 2,660 | 2,675 | 2,640 | 240,871 | 639,889,401 |
이지스레지던스리츠 (350520) | 4,215 | -20 | -.47 | 4,230 | 4,230 | 4,180 | 35,952 | 150,641,220 |
하이브 (352820) | 230,500 | 500 | .22 | 229,000 | 233,000 | 228,500 | 127,682 | 29,453,289,000 |
대덕전자 (353200) | 14,270 | -140 | -.97 | 14,270 | 14,380 | 14,200 | 67,289 | 959,863,320 |
대덕전자1우 (35320K) | 7,670 | -10 | -.13 | 7,660 | 7,670 | 7,560 | 609 | 4,626,880 |
코람코라이프인프라리츠 (357120) | 4,450 | -5 | -.11 | 4,415 | 4,450 | 4,400 | 75,361 | 334,008,843 |
미래에셋맵스리츠 (357250) | 2,660 | -20 | -.75 | 2,695 | 2,695 | 2,660 | 8,980 | 23,996,307 |
마스턴프리미어리츠 (357430) | 1,469 | -1 | -.07 | 1,468 | 1,477 | 1,467 | 23,836 | 35,075,252 |
SK아이이테크놀로지 (361610) | 21,650 | -200 | -.92 | 21,800 | 22,050 | 21,500 | 72,116 | 1,561,231,275 |
티와이홀딩스 (363280) | 2,060 | -20 | -.96 | 2,075 | 2,075 | 2,045 | 20,239 | 41,630,095 |
티와이홀딩스우 (36328K) | 3,875 | -475 | -10.92 | 4,175 | 4,175 | 3,865 | 42,861 | 172,523,760 |
ESR켄달스퀘어리츠 (365550) | 4,755 | -20 | -.42 | 4,750 | 4,755 | 4,680 | 94,158 | 443,889,075 |
한컴라이프케어 (372910) | 3,155 | 5 | .16 | 3,145 | 3,165 | 3,115 | 99,854 | 313,986,366 |
LG에너지솔루션 (373220) | 332,000 | -500 | -.15 | 332,000 | 337,000 | 329,000 | 98,130 | 32,567,658,250 |
DL이앤씨 (375500) | 40,600 | -350 | -.85 | 40,900 | 41,000 | 40,350 | 61,608 | 2,501,378,475 |
DL이앤씨우 (37550K) | 17,170 | 70 | .41 | 17,100 | 17,390 | 16,800 | 1,014 | 17,288,830 |
DL이앤씨2우(전환) (37550L) | 26,400 | -150 | -.56 | 26,500 | 26,700 | 26,350 | 1,837 | 48,632,600 |
디앤디플랫폼리츠 (377190) | 3,130 | -50 | -1.57 | 3,185 | 3,190 | 3,110 | 68,078 | 212,943,580 |
카카오페이 (377300) | 30,050 | -50 | -.17 | 30,000 | 30,600 | 29,650 | 103,752 | 3,121,001,500 |
바이오노트 (377740) | 4,610 | 35 | .77 | 4,565 | 4,615 | 4,525 | 35,138 | 160,981,415 |
화승알앤에이 (378850) | 3,180 | 5 | .16 | 3,165 | 3,195 | 3,100 | 28,502 | 90,136,975 |
케이카 (381970) | 13,830 | -30 | -.22 | 13,870 | 13,870 | 13,540 | 59,921 | 824,952,165 |
F&F (383220) | 66,200 | -2700 | -3.92 | 68,500 | 68,500 | 66,200 | 35,765 | 2,397,512,200 |
LX홀딩스 (383800) | 6,420 | 60 | .94 | 6,360 | 6,450 | 6,330 | 68,360 | 437,999,225 |
LX홀딩스1우 (38380K) | 7,970 | -10 | -.13 | 8,010 | 8,070 | 7,900 | 1,200 | 9,534,740 |
SK리츠 (395400) | 4,865 | -45 | -.92 | 4,945 | 4,945 | 4,830 | 141,238 | 687,211,310 |
미래에셋글로벌리츠 (396690) | 2,715 | 10 | .37 | 2,705 | 2,725 | 2,630 | 29,641 | 79,455,418 |
NH올원리츠 (400760) | 3,565 | -35 | -.97 | 3,590 | 3,590 | 3,555 | 19,581 | 69,759,760 |
SK스퀘어 (402340) | 81,700 | -2000 | -2.39 | 83,800 | 83,800 | 81,000 | 166,251 | 13,637,450,800 |
쏘카 (403550) | 14,600 | 0 | 0 | 14,880 | 14,880 | 14,450 | 785 | 11,437,630 |
신한서부티엔디리츠 (404990) | 3,355 | -15 | -.45 | 3,380 | 3,400 | 3,310 | 38,654 | 128,722,417 |
KB발해인프라 (415640) | 7,510 | -10 | -.13 | 7,520 | 7,520 | 7,450 | 13,069 | 97,941,650 |
코람코더원리츠 (417310) | 4,920 | -30 | -.61 | 4,925 | 4,935 | 4,895 | 18,850 | 92,580,947 |
KB스타리츠 (432320) | 3,885 | 5 | .13 | 3,880 | 3,885 | 3,840 | 50,193 | 194,164,720 |
HD현대마린솔루션 (443060) | 161,200 | 2000 | 1.26 | 155,700 | 163,500 | 155,700 | 84,830 | 13,665,563,350 |
유니드비티플러스 (446070) | 4,580 | -320 | -6.53 | 4,815 | 4,985 | 4,560 | 286,765 | 1,363,251,083 |
삼성FN리츠 (448730) | 4,440 | 25 | .57 | 4,410 | 4,440 | 4,380 | 44,064 | 194,412,597 |
에코프로머티 (450080) | 52,300 | 800 | 1.55 | 50,900 | 54,200 | 50,800 | 311,413 | 16,341,420,500 |
코오롱모빌리티그룹 (450140) | 2,110 | 30 | 1.44 | 2,070 | 2,145 | 2,050 | 318,686 | 671,123,521 |
코오롱모빌리티그룹우 (45014K) | 3,135 | 5 | .16 | 3,070 | 3,195 | 3,065 | 6,614 | 20,662,430 |
한화리츠 (451800) | 3,880 | -30 | -.77 | 3,900 | 3,900 | 3,840 | 110,917 | 430,001,271 |
한화갤러리아 (452260) | 1,136 | -32 | -2.74 | 1,152 | 1,168 | 1,132 | 784,734 | 900,310,492 |
한화갤러리아우 (45226K) | 2,350 | -15 | -.63 | 2,290 | 2,385 | 2,290 | 2,046 | 4,804,200 |
현대그린푸드 (453340) | 15,370 | -240 | -1.54 | 15,500 | 15,620 | 15,340 | 15,681 | 242,863,165 |
두산로보틱스 (454910) | 49,200 | -350 | -.71 | 48,750 | 49,700 | 48,700 | 137,810 | 6,787,209,175 |
OCI (456040) | 56,900 | 400 | .71 | 57,300 | 57,500 | 56,600 | 22,213 | 1,265,634,550 |
이수스페셜티케미컬 (457190) | 45,700 | 1450 | 3.28 | 43,900 | 46,500 | 43,100 | 396,155 | 17,907,877,700 |
동국씨엠 (460850) | 6,280 | -10 | -.16 | 6,270 | 6,400 | 6,240 | 55,441 | 349,638,425 |
동국제강 (460860) | 9,050 | 10 | .11 | 8,990 | 10,000 | 8,910 | 442,859 | 4,102,907,550 |
조선내화 (462520) | 13,320 | -60 | -.45 | 13,380 | 13,590 | 13,230 | 4,314 | 57,369,770 |
시프트업 (462870) | 54,300 | -100 | -.18 | 53,900 | 54,700 | 53,200 | 103,536 | 5,574,334,850 |
STX그린로지스 (465770) | 9,070 | -320 | -3.41 | 9,300 | 9,680 | 9,070 | 347,202 | 3,243,395,030 |
SK이터닉스 (475150) | 16,730 | 2470 | 17.32 | 14,390 | 16,940 | 14,360 | 6,494,952 | 104,551,460,850 |
더본코리아 (475560) | 27,800 | -200 | -.71 | 27,700 | 28,100 | 27,650 | 20,952 | 583,053,625 |
씨케이솔루션 (480370) | 12,110 | -310 | -2.5 | 12,260 | 12,490 | 12,110 | 126,890 | 1,554,497,475 |
신한글로벌액티브리츠 (481850) | 1,573 | 2 | .13 | 1,569 | 1,580 | 1,564 | 38,556 | 60,704,371 |
엠앤씨솔루션 (484870) | 95,500 | 3600 | 3.92 | 91,800 | 97,600 | 91,700 | 63,112 | 6,049,089,350 |
HS효성 (487570) | 39,950 | -350 | -.87 | 40,000 | 40,450 | 39,700 | 4,177 | 166,912,300 |
한화비전 (489790) | 53,500 | -2400 | -4.29 | 55,200 | 56,500 | 52,600 | 1,136,886 | 61,707,600,350 |
GS피앤엘 (499790) | 20,650 | 300 | 1.47 | 20,350 | 20,700 | 20,000 | 51,992 | 1,060,031,500 |
엘브이엠씨홀딩스 (900140) | 1,724 | -28 | -1.6 | 1,751 | 1,762 | 1,712 | 310,603 | 537,632,903 |
프레스티지바이오파마 (950210) | 15,150 | 500 | 3.41 | 14,600 | 15,350 | 14,540 | 130,018 | 1,966,224,680 |