공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
동화약품 (000020) | 6,500 | 10 | .15 | 6,490 | 6,560 | 6,480 | 39,808 | 259,085,465 |
KR모터스 (000040) | 439 | 10 | 2.33 | 429 | 450 | 429 | 130,054 | 56,846,957 |
경방 (000050) | 7,730 | 210 | 2.79 | 7,590 | 7,970 | 7,320 | 545,059 | 4,218,500,835 |
삼양홀딩스 (000070) | 87,000 | 8200 | 10.41 | 79,500 | 87,000 | 79,200 | 127,954 | 10,762,733,900 |
삼양홀딩스우 (000075) | 84,300 | 7300 | 9.48 | 78,100 | 84,300 | 78,100 | 1,626 | 133,106,200 |
하이트진로 (000080) | 20,150 | 310 | 1.56 | 20,000 | 20,250 | 19,980 | 196,470 | 3,951,522,060 |
하이트진로2우B (000087) | 15,670 | 110 | .71 | 15,570 | 15,940 | 15,570 | 3,759 | 58,830,280 |
유한양행 (000100) | 103,000 | -1000 | -.96 | 104,400 | 105,200 | 102,900 | 448,823 | 46,491,751,400 |
유한양행우 (000105) | 98,100 | -1000 | -1.01 | 99,500 | 99,800 | 97,800 | 5,095 | 501,304,450 |
CJ대한통운 (000120) | 83,500 | 3600 | 4.51 | 80,700 | 84,100 | 80,500 | 147,399 | 12,228,940,900 |
하이트진로홀딩스 (000140) | 10,360 | 1190 | 12.98 | 9,280 | 11,210 | 9,210 | 1,031,027 | 10,717,874,820 |
하이트진로홀딩스우 (000145) | 11,400 | 470 | 4.3 | 10,930 | 11,410 | 10,930 | 1,841 | 20,624,550 |
두산 (000150) | 540,000 | 53500 | 11 | 496,500 | 543,000 | 494,000 | 228,484 | 119,645,573,000 |
두산우 (000155) | 343,000 | 19500 | 6.03 | 327,000 | 346,500 | 324,000 | 72,501 | 24,428,651,750 |
두산2우B (000157) | 363,000 | 17000 | 4.91 | 355,000 | 370,000 | 339,500 | 11,962 | 4,279,235,750 |
성창기업지주 (000180) | 1,475 | 11 | .75 | 1,465 | 1,480 | 1,465 | 64,234 | 94,590,766 |
DL (000210) | 49,900 | 5500 | 12.39 | 44,200 | 50,400 | 44,200 | 351,715 | 17,034,100,675 |
DL우 (000215) | 24,000 | 1450 | 6.43 | 23,350 | 24,100 | 23,150 | 6,440 | 152,900,525 |
유유제약 (000220) | 4,710 | 120 | 2.61 | 4,595 | 4,710 | 4,580 | 96,538 | 447,624,485 |
유유제약1우 (000225) | 5,210 | 0 | 0 | 5,250 | 5,250 | 5,130 | 6,473 | 33,617,300 |
유유제약2우B (000227) | 10,590 | 180 | 1.73 | 10,490 | 10,640 | 10,490 | 4,754 | 50,005,850 |
일동홀딩스 (000230) | 6,860 | 170 | 2.54 | 6,710 | 7,100 | 6,650 | 84,791 | 585,599,070 |
한국앤컴퍼니 (000240) | 18,950 | 210 | 1.12 | 18,650 | 19,150 | 18,200 | 326,121 | 6,138,457,645 |
기아 (000270) | 89,600 | 1200 | 1.36 | 89,200 | 90,400 | 88,600 | 862,750 | 77,156,175,450 |
DH오토넥스 (000300) | 1,984 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
노루홀딩스 (000320) | 18,960 | 1260 | 7.12 | 17,950 | 18,960 | 17,790 | 117,411 | 2,180,693,595 |
노루홀딩스우 (000325) | 30,950 | 400 | 1.31 | 30,400 | 31,000 | 30,400 | 1,721 | 52,959,350 |
한화손해보험 (000370) | 4,850 | 300 | 6.59 | 4,700 | 4,910 | 4,680 | 684,508 | 3,304,883,111 |
삼화페인트 (000390) | 6,080 | 90 | 1.5 | 5,990 | 6,090 | 5,990 | 28,401 | 171,618,470 |
롯데손해보험 (000400) | 1,667 | 32 | 1.96 | 1,635 | 1,674 | 1,635 | 348,535 | 577,853,979 |
대원강업 (000430) | 3,750 | 30 | .81 | 3,750 | 3,760 | 3,715 | 32,713 | 122,559,043 |
CR홀딩스 (000480) | 5,420 | 70 | 1.31 | 5,370 | 5,430 | 5,350 | 12,096 | 65,179,020 |
대동 (000490) | 10,820 | 160 | 1.5 | 10,670 | 10,900 | 10,600 | 142,734 | 1,536,709,620 |
가온전선 (000500) | 72,200 | -100 | -.14 | 72,300 | 74,000 | 70,900 | 109,286 | 7,830,741,150 |
삼일제약 (000520) | 10,780 | -120 | -1.1 | 10,830 | 10,940 | 10,650 | 167,949 | 1,810,787,920 |
흥국화재 (000540) | 4,165 | 160 | 4 | 4,105 | 4,255 | 4,055 | 264,143 | 1,095,857,388 |
흥국화재우 (000545) | 7,610 | -250 | -3.18 | 8,060 | 8,060 | 7,580 | 36,082 | 276,905,670 |
CS홀딩스 (000590) | 86,300 | 4400 | 5.37 | 82,000 | 88,000 | 81,900 | 4,139 | 354,153,700 |
동아쏘시오홀딩스 (000640) | 115,000 | 3100 | 2.77 | 109,700 | 115,200 | 109,700 | 14,673 | 1,652,786,750 |
천일고속 (000650) | 41,000 | 400 | .99 | 41,100 | 41,100 | 40,200 | 77 | 3,141,800 |
SK하이닉스 (000660) | 217,500 | 10000 | 4.82 | 218,000 | 223,000 | 216,500 | 5,108,674 | 1,120,799,402,390 |
영풍 (000670) | 42,650 | 3400 | 8.66 | 40,400 | 43,400 | 40,050 | 148,761 | 6,263,962,800 |
LS네트웍스 (000680) | 3,875 | 245 | 6.75 | 3,635 | 3,935 | 3,635 | 1,296,021 | 4,978,021,122 |
유수홀딩스 (000700) | 6,170 | 180 | 3.01 | 5,990 | 6,190 | 5,980 | 84,709 | 518,617,525 |
현대건설 (000720) | 68,800 | 3100 | 4.72 | 65,500 | 69,600 | 64,500 | 2,405,892 | 162,400,680,050 |
현대건설우 (000725) | 61,800 | 200 | .32 | 61,500 | 63,200 | 61,000 | 9,761 | 603,030,750 |
이화산업 (000760) | 12,870 | 280 | 2.22 | 12,850 | 12,980 | 12,620 | 3,586 | 45,955,860 |
삼성화재 (000810) | 425,500 | 37500 | 9.66 | 396,000 | 426,000 | 392,000 | 162,127 | 67,791,302,250 |
삼성화재우 (000815) | 303,000 | 17000 | 5.94 | 290,500 | 303,000 | 287,500 | 48,983 | 14,634,151,000 |
화천기공 (000850) | 31,900 | 400 | 1.27 | 32,000 | 32,150 | 31,200 | 7,651 | 241,767,550 |
강남제비스코 (000860) | 12,440 | 180 | 1.47 | 12,260 | 12,600 | 12,260 | 47,101 | 586,390,350 |
한화 (000880) | 93,400 | 16200 | 20.98 | 80,400 | 97,100 | 79,700 | 3,261,845 | 293,529,459,400 |
한화우 (000885) | 52,000 | 4150 | 8.67 | 47,900 | 52,000 | 47,900 | 7,975 | 401,381,800 |
한화3우B (00088K) | 34,050 | 3650 | 12.01 | 31,300 | 35,350 | 30,700 | 687,975 | 23,157,553,550 |
보해양조 (000890) | 529 | -2 | -.38 | 526 | 536 | 520 | 954,179 | 503,292,556 |
유니온 (000910) | 4,845 | 15 | .31 | 4,810 | 4,860 | 4,685 | 187,921 | 899,285,539 |
전방 (000950) | 27,200 | 950 | 3.62 | 26,250 | 27,750 | 26,000 | 3,466 | 93,368,950 |
한국주철관 (000970) | 7,040 | 140 | 2.03 | 6,900 | 7,040 | 6,900 | 45,625 | 318,369,285 |
DB하이텍 (000990) | 42,850 | 550 | 1.3 | 42,700 | 43,350 | 42,150 | 246,230 | 10,522,279,300 |
페이퍼코리아 (001020) | 735 | 6 | .82 | 778 | 778 | 725 | 24,735 | 18,128,551 |
CJ (001040) | 151,900 | 16500 | 12.19 | 138,600 | 154,100 | 137,600 | 578,240 | 86,198,768,300 |
CJ우 (001045) | 86,500 | 8700 | 11.18 | 79,900 | 86,900 | 79,400 | 35,960 | 3,046,055,350 |
CJ4우(전환) (00104K) | 122,600 | 11100 | 9.96 | 113,600 | 123,000 | 113,500 | 42,013 | 5,032,576,050 |
JW중외제약 (001060) | 23,000 | 100 | .44 | 23,050 | 23,200 | 22,850 | 43,953 | 1,010,810,350 |
JW중외제약우 (001065) | 29,300 | 400 | 1.38 | 29,400 | 29,400 | 29,300 | 206 | 6,046,200 |
JW중외제약2우B (001067) | 64,800 | 1100 | 1.73 | 65,100 | 65,100 | 62,500 | 33 | 2,123,500 |
대한방직 (001070) | 6,660 | 270 | 4.23 | 6,390 | 6,810 | 6,390 | 70,509 | 466,014,595 |
만호제강 (001080) | 28,300 | 300 | 1.07 | 28,000 | 28,300 | 27,700 | 2,752 | 77,428,250 |
LX인터내셔널 (001120) | 28,500 | 450 | 1.6 | 28,100 | 28,750 | 28,100 | 135,661 | 3,873,113,175 |
대한제분 (001130) | 148,800 | 4000 | 2.76 | 145,200 | 149,000 | 144,900 | 4,644 | 683,552,550 |
국보 (001140) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유진투자증권 (001200) | 3,560 | 220 | 6.59 | 3,435 | 3,635 | 3,420 | 2,229,886 | 7,865,929,855 |
금호전기 (001210) | 1,145 | 0 | 0 | 1,190 | 1,190 | 1,079 | 208,723 | 239,856,000 |
동국홀딩스 (001230) | 8,480 | 540 | 6.8 | 7,940 | 8,655 | 7,910 | 300,422 | 2,507,316,930 |
GS글로벌 (001250) | 2,655 | 45 | 1.72 | 2,630 | 2,660 | 2,600 | 700,676 | 1,849,707,880 |
남광토건 (001260) | 9,000 | 250 | 2.86 | 8,750 | 9,180 | 8,750 | 40,006 | 362,334,945 |
부국증권 (001270) | 42,200 | 7800 | 22.67 | 35,050 | 44,700 | 35,050 | 546,025 | 23,379,086,525 |
부국증권우 (001275) | 25,250 | 2150 | 9.31 | 26,000 | 26,300 | 24,800 | 22,685 | 580,972,700 |
상상인증권 (001290) | 800 | 27 | 3.49 | 773 | 822 | 773 | 2,754,700 | 2,211,167,297 |
PKC (001340) | 5,770 | 80 | 1.41 | 5,740 | 5,920 | 5,740 | 86,990 | 507,259,470 |
삼성제약 (001360) | 1,629 | 15 | .93 | 1,614 | 1,643 | 1,612 | 178,627 | 290,722,724 |
SG글로벌 (001380) | 1,803 | 4 | .22 | 1,791 | 1,825 | 1,791 | 305,832 | 551,081,035 |
KG케미칼 (001390) | 4,580 | 185 | 4.21 | 4,455 | 4,620 | 4,425 | 619,181 | 2,803,237,460 |
태원물산 (001420) | 4,020 | 65 | 1.64 | 3,960 | 4,025 | 3,960 | 3,562 | 14,165,675 |
세아베스틸지주 (001430) | 23,150 | 450 | 1.98 | 22,300 | 23,800 | 22,200 | 179,142 | 4,148,127,025 |
대한전선 (001440) | 13,290 | 650 | 5.14 | 12,870 | 13,490 | 12,860 | 2,496,765 | 33,034,415,910 |
현대해상 (001450) | 25,100 | 1150 | 4.8 | 24,200 | 25,250 | 24,050 | 592,859 | 14,770,960,450 |
BYC (001460) | 38,450 | 1650 | 4.48 | 36,850 | 39,000 | 36,800 | 8,523 | 326,686,600 |
BYC우 (001465) | 16,420 | 630 | 3.99 | 15,930 | 16,420 | 15,670 | 8,914 | 144,123,280 |
삼부토건 (001470) | 347 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
현대차증권 (001500) | 7,390 | 420 | 6.03 | 7,090 | 7,570 | 7,090 | 1,113,801 | 8,263,747,315 |
SK증권 (001510) | 658 | 67 | 11.34 | 599 | 680 | 599 | 37,060,870 | 24,093,766,904 |
SK증권우 (001515) | 2,110 | 208 | 10.94 | 1,940 | 2,120 | 1,940 | 105,942 | 216,755,125 |
동양 (001520) | 621 | 16 | 2.64 | 606 | 623 | 606 | 895,149 | 551,837,761 |
동양우 (001525) | 4,320 | 80 | 1.89 | 4,160 | 4,320 | 4,160 | 1,781 | 7,618,785 |
동양2우B (001527) | 8,430 | 40 | .48 | 8,300 | 8,440 | 8,300 | 294 | 2,456,390 |
DI동일 (001530) | 33,900 | 100 | .3 | 33,450 | 34,350 | 33,450 | 26,410 | 895,995,600 |
조비 (001550) | 13,120 | 350 | 2.74 | 12,950 | 13,370 | 12,610 | 80,692 | 1,047,331,510 |
제일연마 (001560) | 9,680 | 100 | 1.04 | 9,510 | 9,800 | 9,140 | 32,582 | 307,591,430 |
금양 (001570) | 9,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
케이비아이동국실업 (001620) | 479 | -9 | -1.84 | 487 | 487 | 476 | 140,512 | 67,121,254 |
종근당홀딩스 (001630) | 55,200 | 2800 | 5.34 | 52,400 | 55,600 | 52,000 | 10,246 | 558,172,050 |
대상 (001680) | 22,100 | 400 | 1.84 | 21,800 | 22,250 | 21,700 | 159,959 | 3,525,564,975 |
대상우 (001685) | 16,890 | 180 | 1.08 | 16,710 | 16,960 | 16,710 | 11,539 | 193,925,275 |
신영증권 (001720) | 117,800 | 13200 | 12.62 | 110,000 | 119,500 | 108,000 | 131,506 | 15,237,089,100 |
SK네트웍스 (001740) | 4,235 | 140 | 3.42 | 4,105 | 4,300 | 4,105 | 1,201,724 | 5,073,689,074 |
한양증권 (001750) | 16,190 | 490 | 3.12 | 16,100 | 16,400 | 15,970 | 103,225 | 1,674,216,875 |
한양증권우 (001755) | 15,920 | 310 | 1.99 | 15,700 | 16,200 | 15,660 | 6,898 | 110,094,920 |
SHD (001770) | 17,220 | 0 | 0 | 17,220 | 17,300 | 17,130 | 3,177 | 54,731,135 |
알루코 (001780) | 2,285 | 40 | 1.78 | 2,280 | 2,285 | 2,245 | 302,643 | 687,318,227 |
대한제당 (001790) | 2,915 | 70 | 2.46 | 2,850 | 2,925 | 2,850 | 812,243 | 2,350,773,056 |
대한제당우 (001795) | 2,445 | 65 | 2.73 | 2,375 | 2,460 | 2,375 | 181,788 | 441,821,995 |
오리온홀딩스 (001800) | 22,250 | 3570 | 19.11 | 19,790 | 22,450 | 19,650 | 1,136,734 | 24,211,119,080 |
삼화콘덴서 (001820) | 25,100 | 800 | 3.29 | 24,850 | 25,400 | 24,600 | 41,424 | 1,041,276,325 |
KISCO홀딩스 (001940) | 24,750 | 1300 | 5.54 | 23,450 | 25,300 | 23,450 | 43,831 | 1,087,557,350 |
코오롱 (002020) | 36,100 | 2100 | 6.18 | 35,100 | 38,000 | 34,600 | 929,150 | 33,394,028,250 |
코오롱우 (002025) | 18,400 | 610 | 3.43 | 18,050 | 18,920 | 18,040 | 39,497 | 731,191,060 |
아세아 (002030) | 293,000 | 8500 | 2.99 | 284,500 | 294,000 | 283,500 | 2,674 | 777,206,500 |
비비안 (002070) | 983 | 23 | 2.4 | 1,041 | 1,248 | 981 | 8,884,745 | 9,931,438,990 |
경농 (002100) | 9,730 | 180 | 1.88 | 9,610 | 9,780 | 9,510 | 99,795 | 966,734,860 |
고려산업 (002140) | 2,800 | 70 | 2.56 | 2,740 | 2,800 | 2,720 | 131,875 | 364,479,686 |
도화엔지니어링 (002150) | 6,590 | -20 | -.3 | 6,610 | 6,780 | 6,560 | 83,792 | 555,221,160 |
삼양통상 (002170) | 55,000 | 4900 | 9.78 | 50,500 | 55,000 | 50,300 | 20,873 | 1,118,401,400 |
한국수출포장 (002200) | 2,970 | 25 | .85 | 2,945 | 2,975 | 2,945 | 140,697 | 415,221,595 |
동성제약 (002210) | 2,780 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한일철강 (002220) | 2,665 | 615 | 30 | 2,150 | 2,665 | 2,150 | 1,244,629 | 3,232,139,597 |
고려제강 (002240) | 17,720 | 310 | 1.78 | 17,600 | 17,780 | 17,470 | 19,196 | 339,517,475 |
아세아제지 (002310) | 7,640 | 210 | 2.83 | 7,500 | 7,750 | 7,460 | 365,013 | 2,794,533,540 |
한진 (002320) | 21,050 | 850 | 4.21 | 20,600 | 21,050 | 20,500 | 46,282 | 965,096,450 |
넥센타이어 (002350) | 6,750 | 10 | .15 | 6,740 | 6,830 | 6,270 | 622,399 | 4,151,559,035 |
넥센타이어1우B (002355) | 3,075 | 0 | 0 | 3,125 | 3,125 | 3,025 | 42,742 | 131,114,460 |
SH에너지화학 (002360) | 441 | 6 | 1.38 | 439 | 443 | 436 | 147,436 | 64,677,413 |
KCC (002380) | 325,000 | 23000 | 7.62 | 309,500 | 327,500 | 307,500 | 58,723 | 18,755,209,000 |
한독 (002390) | 11,620 | 40 | .35 | 11,510 | 11,640 | 11,510 | 12,164 | 141,057,285 |
범양건영 (002410) | 1,935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세기상사 (002420) | 5,220 | 10 | .19 | 5,210 | 5,240 | 5,160 | 2,374 | 12,339,690 |
삼익악기 (002450) | 1,263 | 7 | .56 | 1,249 | 1,272 | 1,242 | 207,063 | 260,695,357 |
HS화성 (002460) | 10,640 | 110 | 1.04 | 10,530 | 10,650 | 10,410 | 11,694 | 123,361,150 |
조흥 (002600) | 158,700 | 1400 | .89 | 157,300 | 159,000 | 157,300 | 6 | 949,100 |
제일파마홀딩스 (002620) | 8,270 | 100 | 1.22 | 8,190 | 8,330 | 8,100 | 6,349 | 52,122,065 |
오리엔트바이오 (002630) | 966 | -152 | -13.6 | 1,189 | 1,189 | 926 | 17,066,829 | 16,847,441,858 |
동일제강 (002690) | 1,559 | 1 | .06 | 1,568 | 1,568 | 1,558 | 10,039 | 15,657,963 |
신일전자 (002700) | 1,513 | 15 | 1 | 1,500 | 1,515 | 1,500 | 188,572 | 284,578,933 |
TCC스틸 (002710) | 17,230 | 200 | 1.17 | 17,130 | 17,700 | 17,130 | 86,920 | 1,512,180,200 |
국제약품 (002720) | 4,900 | 30 | .62 | 4,915 | 4,945 | 4,850 | 137,278 | 671,667,915 |
보락 (002760) | 1,077 | 9 | .84 | 1,076 | 1,084 | 1,070 | 176,348 | 189,693,575 |
진흥기업 (002780) | 779 | 13 | 1.7 | 761 | 784 | 761 | 310,764 | 240,705,219 |
진흥기업우B (002785) | 3,530 | 0 | 0 | 3,530 | 3,545 | 3,530 | 1,853 | 6,541,135 |
진흥기업2우B (002787) | 7,940 | 70 | .89 | 7,890 | 7,940 | 7,890 | 387 | 3,071,230 |
아모레퍼시픽홀딩스 (002790) | 27,250 | 350 | 1.3 | 27,100 | 27,550 | 27,000 | 244,293 | 6,677,624,175 |
아모레퍼시픽홀딩스우 (002795) | 11,720 | 470 | 4.18 | 11,590 | 11,760 | 11,390 | 41,371 | 480,520,020 |
아모레퍼시픽홀딩스3우C (00279K) | 20,750 | 350 | 1.72 | 20,550 | 20,850 | 20,550 | 14,534 | 301,405,375 |
삼영무역 (002810) | 15,510 | 550 | 3.68 | 15,010 | 15,550 | 14,950 | 49,676 | 764,435,035 |
SUN&L (002820) | 2,990 | -25 | -.83 | 3,015 | 3,015 | 2,925 | 14,100 | 41,787,040 |
미원상사 (002840) | 184,500 | 500 | .27 | 184,000 | 186,000 | 182,300 | 2,092 | 385,061,100 |
신풍 (002870) | 1,198 | 22 | 1.87 | 1,211 | 1,227 | 1,167 | 364,935 | 436,023,147 |
대유에이텍 (002880) | 1,000 | -2 | -.2 | 1,007 | 1,013 | 990 | 30,262 | 30,162,378 |
TYM (002900) | 4,965 | -15 | -.3 | 4,990 | 4,995 | 4,915 | 127,773 | 633,143,586 |
유성기업 (002920) | 1,990 | 11 | .56 | 1,983 | 1,993 | 1,981 | 22,883 | 45,461,461 |
한국쉘석유 (002960) | 407,000 | 10000 | 2.52 | 399,000 | 407,500 | 395,500 | 2,076 | 839,172,750 |
금호건설 (002990) | 3,310 | 115 | 3.6 | 3,205 | 3,355 | 3,195 | 194,650 | 640,372,848 |
금호건설우 (002995) | 12,210 | 120 | .99 | 12,050 | 12,210 | 11,950 | 3,429 | 41,393,880 |
부광약품 (003000) | 4,010 | 15 | .38 | 4,035 | 4,035 | 3,980 | 57,477 | 229,787,235 |
혜인 (003010) | 5,080 | 90 | 1.8 | 5,010 | 5,090 | 4,990 | 63,403 | 319,685,735 |
세아제강지주 (003030) | 227,500 | 5000 | 2.25 | 221,000 | 232,000 | 220,500 | 11,218 | 2,567,401,500 |
에이프로젠바이오로직스 (003060) | 671 | 20 | 3.07 | 652 | 707 | 652 | 795,412 | 543,714,748 |
코오롱글로벌 (003070) | 9,180 | 110 | 1.21 | 9,150 | 9,280 | 9,100 | 28,308 | 259,756,985 |
코오롱글로벌우 (003075) | 15,500 | 90 | .58 | 15,130 | 15,540 | 15,130 | 5,376 | 82,322,870 |
SB성보 (003080) | 2,660 | 35 | 1.33 | 2,630 | 2,700 | 2,615 | 51,651 | 137,591,925 |
대웅 (003090) | 28,000 | 550 | 2 | 27,100 | 28,550 | 26,700 | 371,354 | 10,380,975,850 |
일성아이에스 (003120) | 21,500 | 1680 | 8.48 | 19,870 | 22,700 | 19,870 | 58,161 | 1,247,950,380 |
디아이 (003160) | 15,720 | 800 | 5.36 | 15,350 | 16,200 | 15,340 | 529,628 | 8,407,991,190 |
일신방직 (003200) | 11,110 | 560 | 5.31 | 10,580 | 11,170 | 10,570 | 85,990 | 942,002,640 |
대원제약 (003220) | 13,790 | 40 | .29 | 13,800 | 13,900 | 13,750 | 22,890 | 316,071,525 |
삼양식품 (003230) | 1,130,000 | 48000 | 4.44 | 1,115,000 | 1,135,000 | 1,100,000 | 62,357 | 70,053,846,000 |
태광산업 (003240) | 997,000 | 72000 | 7.78 | 947,000 | 1,037,000 | 947,000 | 6,955 | 6,955,405,500 |
흥아해운 (003280) | 1,617 | 38 | 2.41 | 1,586 | 1,620 | 1,586 | 1,761,993 | 2,834,719,216 |
한일홀딩스 (003300) | 18,000 | 970 | 5.7 | 17,400 | 18,320 | 17,090 | 32,689 | 587,976,020 |
한국화장품제조 (003350) | 50,900 | 700 | 1.39 | 51,000 | 51,300 | 49,950 | 34,530 | 1,753,224,200 |
유화증권 (003460) | 2,710 | 85 | 3.24 | 2,630 | 2,765 | 2,620 | 191,402 | 517,305,482 |
유화증권우 (003465) | 2,540 | 50 | 2.01 | 2,505 | 2,575 | 2,505 | 12,102 | 30,674,725 |
유안타증권 (003470) | 3,530 | 200 | 6.01 | 3,395 | 3,550 | 3,395 | 1,325,802 | 4,639,781,505 |
유안타증권우 (003475) | 3,435 | 120 | 3.62 | 3,325 | 3,445 | 3,325 | 66,335 | 226,482,902 |
한진중공업홀딩스 (003480) | 5,550 | 250 | 4.72 | 5,300 | 5,570 | 5,000 | 141,612 | 771,832,275 |
대한항공 (003490) | 22,800 | 150 | .66 | 22,650 | 22,950 | 22,600 | 1,125,126 | 25,621,616,300 |
대한항공우 (003495) | 23,000 | 100 | .44 | 22,400 | 23,100 | 22,400 | 5,519 | 126,878,200 |
영진약품 (003520) | 2,190 | 20 | .92 | 2,195 | 2,200 | 2,160 | 256,937 | 560,406,709 |
한화투자증권 (003530) | 4,790 | 420 | 9.61 | 4,500 | 4,800 | 4,495 | 6,429,290 | 30,076,265,748 |
한화투자증권우 (003535) | 6,930 | 290 | 4.37 | 6,640 | 7,000 | 6,640 | 27,839 | 192,460,920 |
대신증권 (003540) | 24,000 | 900 | 3.9 | 23,550 | 24,500 | 23,400 | 374,311 | 9,024,279,975 |
대신증권우 (003545) | 19,040 | 340 | 1.82 | 18,870 | 19,340 | 18,870 | 160,181 | 3,069,598,405 |
대신증권2우B (003547) | 17,870 | 380 | 2.17 | 17,690 | 18,040 | 17,630 | 72,250 | 1,295,571,955 |
LG (003550) | 74,000 | 3200 | 4.52 | 72,100 | 75,100 | 71,900 | 592,876 | 43,892,359,300 |
LG우 (003555) | 60,100 | 1300 | 2.21 | 59,200 | 60,300 | 59,200 | 16,651 | 998,059,500 |
IHQ (003560) | 10,760 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
SNT다이내믹스 (003570) | 47,300 | 2400 | 5.35 | 45,800 | 47,450 | 44,300 | 137,377 | 6,362,740,850 |
HLB글로벌 (003580) | 2,975 | -25 | -.83 | 2,980 | 3,015 | 2,965 | 32,495 | 97,002,615 |
방림 (003610) | 4,155 | 30 | .73 | 4,150 | 4,160 | 4,080 | 42,744 | 177,037,710 |
KG모빌리티 (003620) | 3,420 | 40 | 1.18 | 3,380 | 3,480 | 3,335 | 235,253 | 803,470,824 |
미창석유 (003650) | 104,800 | 1000 | .96 | 103,000 | 105,000 | 103,000 | 1,556 | 161,732,600 |
포스코퓨처엠 (003670) | 117,000 | 500 | .43 | 117,800 | 121,500 | 115,900 | 289,821 | 34,215,516,900 |
한성기업 (003680) | 5,250 | 120 | 2.34 | 5,150 | 5,260 | 5,140 | 33,795 | 176,302,640 |
코리안리 (003690) | 9,500 | 230 | 2.48 | 9,280 | 9,600 | 9,280 | 462,078 | 4,385,527,690 |
삼영 (003720) | 4,000 | -10 | -.25 | 4,060 | 4,090 | 3,990 | 80,291 | 322,550,905 |
진양산업 (003780) | 5,850 | 90 | 1.56 | 5,780 | 5,930 | 5,720 | 198,672 | 1,163,471,835 |
대한화섬 (003830) | 135,600 | 5600 | 4.31 | 130,400 | 137,800 | 130,400 | 1,424 | 192,645,500 |
보령 (003850) | 8,650 | 30 | .35 | 8,620 | 8,680 | 8,600 | 66,554 | 574,091,815 |
남양유업 (003920) | 74,900 | 1200 | 1.63 | 74,000 | 75,600 | 73,000 | 17,444 | 1,298,815,550 |
남양유업우 (003925) | 45,800 | -100 | -.22 | 46,550 | 46,550 | 45,150 | 18,076 | 830,842,500 |
사조대림 (003960) | 43,000 | 3000 | 7.5 | 41,000 | 43,400 | 40,650 | 67,381 | 2,847,324,800 |
롯데정밀화학 (004000) | 37,800 | 600 | 1.61 | 37,450 | 38,350 | 37,350 | 31,667 | 1,203,140,225 |
현대제철 (004020) | 27,650 | 200 | .73 | 27,500 | 27,900 | 26,900 | 539,669 | 14,852,961,900 |
SG세계물산 (004060) | 337 | 8 | 2.43 | 331 | 338 | 330 | 301,025 | 100,776,093 |
신흥 (004080) | 14,600 | 30 | .21 | 14,550 | 14,600 | 14,530 | 1,299 | 18,921,920 |
한국석유 (004090) | 12,190 | 80 | .66 | 12,060 | 12,300 | 12,060 | 44,524 | 544,142,260 |
태양금속 (004100) | 2,940 | 40 | 1.38 | 2,835 | 3,045 | 2,720 | 1,966,191 | 5,750,249,371 |
태양금속우 (004105) | 4,210 | 115 | 2.81 | 4,055 | 4,320 | 3,920 | 207,406 | 867,290,762 |
동방 (004140) | 2,535 | 170 | 7.19 | 2,380 | 2,540 | 2,380 | 1,476,458 | 3,657,947,815 |
한솔홀딩스 (004150) | 2,880 | 90 | 3.23 | 2,850 | 2,970 | 2,810 | 566,195 | 1,638,830,607 |
신세계 (004170) | 175,200 | 4400 | 2.58 | 169,100 | 177,900 | 169,100 | 40,694 | 7,102,481,000 |
NPC (004250) | 4,465 | 0 | 0 | 4,530 | 4,530 | 4,435 | 28,184 | 125,671,759 |
NPC우 (004255) | 2,485 | 45 | 1.84 | 2,470 | 2,485 | 2,425 | 19,042 | 46,822,030 |
남성 (004270) | 1,058 | -1 | -.09 | 1,060 | 1,066 | 1,045 | 91,557 | 96,595,743 |
현대약품 (004310) | 3,495 | 55 | 1.6 | 3,445 | 3,500 | 3,440 | 109,300 | 379,158,625 |
세방 (004360) | 14,280 | 500 | 3.63 | 14,130 | 14,310 | 14,010 | 110,842 | 1,573,039,055 |
세방우 (004365) | 9,490 | 450 | 4.98 | 9,170 | 9,740 | 9,170 | 142,743 | 1,354,014,070 |
농심 (004370) | 418,000 | 12000 | 2.96 | 409,000 | 422,000 | 407,500 | 40,227 | 16,759,007,500 |
삼익THK (004380) | 9,960 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
서울식품 (004410) | 162 | 4 | 2.53 | 158 | 162 | 158 | 1,820,580 | 291,613,400 |
서울식품우 (004415) | 1,219 | -33 | -2.64 | 1,251 | 1,251 | 1,202 | 7,738 | 9,566,232 |
송원산업 (004430) | 11,920 | 120 | 1.02 | 11,800 | 12,020 | 11,800 | 24,897 | 297,160,470 |
삼일씨엔에스 (004440) | 4,855 | 315 | 6.94 | 4,690 | 4,855 | 4,540 | 128,336 | 610,016,452 |
삼화왕관 (004450) | 36,150 | 400 | 1.12 | 36,500 | 36,500 | 35,800 | 1,394 | 50,337,750 |
세방전지 (004490) | 67,600 | 2100 | 3.21 | 65,900 | 67,800 | 65,900 | 53,664 | 3,584,337,100 |
깨끗한나라 (004540) | 2,215 | 25 | 1.14 | 2,210 | 2,250 | 2,160 | 114,855 | 252,590,275 |
깨끗한나라우 (004545) | 11,740 | -100 | -.84 | 11,840 | 11,860 | 11,740 | 4,100 | 48,244,420 |
현대비앤지스틸 (004560) | 12,250 | 270 | 2.25 | 12,040 | 12,280 | 11,920 | 45,676 | 557,290,920 |
삼천리 (004690) | 138,700 | 4500 | 3.35 | 136,900 | 139,500 | 134,600 | 42,007 | 5,796,437,950 |
조광피혁 (004700) | 61,600 | 4000 | 6.94 | 58,500 | 62,700 | 58,500 | 15,081 | 921,142,150 |
한솔테크닉스 (004710) | 5,290 | 370 | 7.52 | 5,020 | 5,360 | 5,000 | 293,273 | 1,539,818,830 |
팜젠사이언스 (004720) | 4,375 | 10 | .23 | 4,405 | 4,430 | 4,285 | 122,034 | 534,054,105 |
써니전자 (004770) | 1,710 | 12 | .71 | 1,695 | 1,713 | 1,631 | 757,813 | 1,269,728,392 |
효성 (004800) | 67,100 | 2500 | 3.87 | 66,400 | 68,200 | 65,100 | 112,718 | 7,519,115,850 |
덕성 (004830) | 5,890 | 190 | 3.33 | 5,720 | 5,920 | 5,720 | 130,603 | 762,618,075 |
덕성우 (004835) | 8,020 | 60 | .75 | 7,960 | 8,090 | 7,750 | 9,958 | 79,116,530 |
DRB동일 (004840) | 4,670 | 175 | 3.89 | 4,530 | 4,720 | 4,500 | 56,732 | 261,061,275 |
티웨이홀딩스 (004870) | 631 | 27 | 4.47 | 605 | 634 | 605 | 371,114 | 231,526,020 |
동일산업 (004890) | 43,750 | 350 | .81 | 43,750 | 43,850 | 43,550 | 1,389 | 60,629,750 |
조광페인트 (004910) | 5,610 | 90 | 1.63 | 5,520 | 5,620 | 5,460 | 41,407 | 230,256,590 |
씨아이테크 (004920) | 1,225 | 47 | 3.99 | 1,180 | 1,228 | 1,108 | 153,290 | 181,805,586 |
한신공영 (004960) | 8,770 | 620 | 7.61 | 8,250 | 8,840 | 8,200 | 112,017 | 967,702,390 |
신라교역 (004970) | 9,680 | 200 | 2.11 | 9,480 | 9,680 | 9,480 | 21,331 | 205,024,000 |
성신양회 (004980) | 9,000 | 120 | 1.35 | 9,130 | 9,160 | 8,380 | 244,654 | 2,188,590,520 |
성신양회우 (004985) | 11,660 | -70 | -.6 | 11,930 | 11,980 | 11,530 | 24,387 | 286,399,110 |
롯데지주 (004990) | 31,450 | 1650 | 5.54 | 30,850 | 31,850 | 30,300 | 971,543 | 30,189,096,050 |
롯데지주우 (00499K) | 40,400 | 400 | 1 | 40,950 | 42,000 | 38,400 | 27,646 | 1,103,570,425 |
휴스틸 (005010) | 4,850 | 180 | 3.85 | 4,645 | 4,855 | 4,595 | 710,769 | 3,393,916,008 |
부산주공 (005030) | 486 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코스모신소재 (005070) | 35,050 | 1850 | 5.57 | 34,000 | 37,650 | 33,900 | 661,229 | 23,710,480,800 |
SGC에너지 (005090) | 24,750 | 550 | 2.27 | 24,450 | 24,800 | 24,250 | 30,485 | 749,177,600 |
한창 (005110) | 1,254 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
빙그레 (005180) | 89,800 | 1400 | 1.58 | 89,900 | 90,400 | 89,000 | 31,193 | 2,795,903,800 |
녹십자홀딩스 (005250) | 14,920 | 340 | 2.33 | 14,670 | 15,430 | 14,590 | 180,849 | 2,717,237,490 |
녹십자홀딩스2우 (005257) | 35,000 | 5450 | 18.44 | 28,350 | 38,100 | 28,350 | 42,313 | 1,488,143,700 |
롯데칠성 (005300) | 110,600 | 2900 | 2.69 | 107,700 | 110,800 | 107,700 | 23,207 | 2,553,338,500 |
롯데칠성우 (005305) | 67,500 | 1000 | 1.5 | 67,000 | 68,000 | 66,700 | 1,598 | 107,806,800 |
온타이드 (005320) | 531 | 4 | .76 | 527 | 539 | 522 | 105,161 | 56,041,261 |
모나미 (005360) | 2,120 | 40 | 1.92 | 2,090 | 2,125 | 2,080 | 84,128 | 176,877,984 |
현대차 (005380) | 186,000 | 2000 | 1.09 | 185,100 | 186,500 | 184,100 | 577,325 | 107,020,610,750 |
현대차우 (005385) | 149,900 | 3400 | 2.32 | 147,500 | 149,900 | 147,500 | 89,332 | 13,273,820,700 |
현대차2우B (005387) | 150,800 | 4200 | 2.86 | 147,400 | 150,800 | 146,700 | 146,938 | 21,879,695,300 |
현대차3우B (005389) | 149,700 | 3300 | 2.25 | 147,100 | 149,700 | 147,100 | 13,284 | 1,968,443,600 |
신성통상 (005390) | 3,025 | 60 | 2.02 | 3,010 | 3,060 | 2,925 | 560,677 | 1,682,741,959 |
코스모화학 (005420) | 14,250 | 310 | 2.22 | 14,010 | 14,880 | 14,010 | 301,799 | 4,356,091,235 |
한국공항 (005430) | 53,500 | 300 | .56 | 53,200 | 53,600 | 52,700 | 9,269 | 492,895,800 |
현대지에프홀딩스 (005440) | 8,100 | 710 | 9.61 | 7,510 | 8,190 | 7,510 | 751,276 | 5,997,546,330 |
POSCO홀딩스 (005490) | 245,500 | 1500 | .61 | 246,500 | 251,000 | 242,500 | 331,807 | 81,480,364,000 |
삼진제약 (005500) | 18,570 | 460 | 2.54 | 18,120 | 18,670 | 18,080 | 46,241 | 855,436,375 |
SPC삼립 (005610) | 55,300 | 2200 | 4.14 | 53,400 | 55,800 | 53,300 | 31,543 | 1,733,167,800 |
삼영전자 (005680) | 11,050 | 140 | 1.28 | 10,970 | 11,070 | 10,910 | 33,003 | 363,719,430 |
파미셀 (005690) | 11,960 | 130 | 1.1 | 12,040 | 12,290 | 11,900 | 407,647 | 4,923,134,130 |
넥센 (005720) | 6,020 | 240 | 4.15 | 5,790 | 6,200 | 5,790 | 97,147 | 588,974,415 |
넥센우 (005725) | 4,030 | 120 | 3.07 | 3,910 | 4,030 | 3,910 | 9,432 | 37,826,080 |
크라운해태홀딩스 (005740) | 7,770 | 830 | 11.96 | 7,220 | 8,570 | 7,080 | 2,987,107 | 23,878,092,995 |
크라운해태홀딩스우 (005745) | 8,830 | 300 | 3.52 | 9,000 | 9,210 | 8,800 | 22,326 | 200,355,690 |
대림바스 (005750) | 4,315 | 10 | .23 | 4,310 | 4,420 | 4,270 | 22,232 | 96,880,120 |
신영와코루 (005800) | 12,590 | 460 | 3.79 | 12,330 | 12,600 | 12,010 | 18,144 | 225,445,840 |
풍산홀딩스 (005810) | 35,000 | 2600 | 8.02 | 33,000 | 35,700 | 31,400 | 206,235 | 7,109,538,025 |
원림 (005820) | 15,190 | 400 | 2.7 | 14,810 | 15,190 | 14,790 | 2,837 | 42,700,060 |
DB손해보험 (005830) | 103,700 | 5400 | 5.49 | 99,300 | 104,500 | 98,500 | 231,222 | 23,829,248,500 |
에스엘 (005850) | 31,200 | 800 | 2.63 | 30,500 | 31,550 | 30,150 | 99,674 | 3,081,986,975 |
휴니드 (005870) | 8,730 | 300 | 3.56 | 8,520 | 8,770 | 8,470 | 233,492 | 2,020,965,765 |
대한해운 (005880) | 1,594 | 54 | 3.51 | 1,559 | 1,617 | 1,558 | 4,058,711 | 6,464,293,524 |
삼성전자 (005930) | 57,800 | 1000 | 1.76 | 57,200 | 57,900 | 56,800 | 19,649,983 | 1,130,355,068,006 |
삼성전자우 (005935) | 47,500 | 1150 | 2.48 | 47,300 | 47,500 | 46,700 | 1,838,848 | 86,825,763,725 |
NH투자증권 (005940) | 17,920 | 710 | 4.13 | 17,770 | 18,400 | 17,550 | 1,533,154 | 27,647,209,460 |
NH투자증권우 (005945) | 16,060 | 680 | 4.42 | 15,530 | 16,080 | 15,530 | 130,315 | 2,079,690,440 |
이수화학 (005950) | 5,470 | 70 | 1.3 | 5,410 | 5,490 | 5,350 | 21,644 | 117,787,755 |
동부건설 (005960) | 5,160 | 80 | 1.57 | 5,130 | 5,170 | 5,100 | 59,101 | 303,693,055 |
동부건설우 (005965) | 20,000 | -400 | -1.96 | 19,750 | 20,150 | 19,750 | 437 | 8,695,600 |
동원산업 (006040) | 46,850 | 550 | 1.19 | 47,200 | 47,500 | 46,000 | 51,855 | 2,423,045,950 |
화승인더 (006060) | 4,850 | 135 | 2.86 | 4,735 | 4,870 | 4,725 | 152,852 | 731,992,040 |
사조오양 (006090) | 9,160 | 340 | 3.85 | 8,820 | 9,210 | 8,820 | 28,788 | 260,952,340 |
삼아알미늄 (006110) | 19,270 | 320 | 1.69 | 18,970 | 19,800 | 18,970 | 51,004 | 992,117,630 |
SK디스커버리 (006120) | 52,000 | 4100 | 8.56 | 48,100 | 52,300 | 48,100 | 133,403 | 6,771,239,100 |
SK디스커버리우 (006125) | 40,150 | 2250 | 5.94 | 38,000 | 40,450 | 37,750 | 11,169 | 442,214,450 |
한국전자홀딩스 (006200) | 728 | 19 | 2.68 | 709 | 728 | 709 | 89,459 | 64,687,474 |
제주은행 (006220) | 9,720 | 450 | 4.85 | 9,360 | 9,730 | 9,340 | 262,117 | 2,525,198,875 |
LS (006260) | 173,200 | 12500 | 7.78 | 166,700 | 176,300 | 166,100 | 512,504 | 88,732,347,600 |
녹십자 (006280) | 128,500 | 1000 | .78 | 127,400 | 131,000 | 127,400 | 34,527 | 4,468,592,550 |
대원전선 (006340) | 2,935 | 80 | 2.8 | 2,905 | 2,960 | 2,890 | 1,301,563 | 3,806,435,387 |
대원전선우 (006345) | 3,925 | 60 | 1.55 | 3,910 | 4,020 | 3,865 | 36,066 | 142,885,783 |
GS건설 (006360) | 23,100 | 550 | 2.44 | 23,100 | 23,400 | 22,700 | 692,500 | 15,996,202,300 |
대구백화점 (006370) | 6,980 | -400 | -5.42 | 7,260 | 7,560 | 6,880 | 124,869 | 893,408,185 |
카프로 (006380) | 3,660 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한일현대시멘트 (006390) | 16,310 | 420 | 2.64 | 16,260 | 16,310 | 15,900 | 82,637 | 1,336,214,905 |
삼성SDI (006400) | 172,400 | -400 | -.23 | 174,600 | 179,000 | 171,400 | 503,464 | 87,485,775,200 |
삼성SDI우 (006405) | 103,400 | 1200 | 1.17 | 104,000 | 105,600 | 102,300 | 8,702 | 903,059,750 |
인스코비 (006490) | 1,703 | 183 | 12.04 | 1,570 | 1,785 | 1,527 | 4,807,223 | 8,066,918,992 |
대림통상 (006570) | 2,650 | -25 | -.93 | 2,675 | 2,695 | 2,600 | 10,904 | 28,816,350 |
대한유화 (006650) | 83,900 | 2700 | 3.33 | 81,100 | 85,400 | 81,100 | 27,250 | 2,292,017,350 |
삼성공조 (006660) | 14,830 | 430 | 2.99 | 14,400 | 14,870 | 14,390 | 139,496 | 2,049,827,015 |
영풍제지 (006740) | 1,009 | 4 | .4 | 1,005 | 1,015 | 1,001 | 63,058 | 63,504,367 |
미래에셋증권 (006800) | 17,690 | 2070 | 13.25 | 16,000 | 18,100 | 15,960 | 12,638,701 | 218,877,683,665 |
미래에셋증권우 (006805) | 7,220 | 390 | 5.71 | 6,900 | 7,240 | 6,870 | 763,580 | 5,434,396,370 |
미래에셋증권2우B (00680K) | 6,480 | 520 | 8.72 | 6,090 | 6,650 | 6,090 | 4,448,051 | 28,556,358,635 |
AK홀딩스 (006840) | 11,980 | 320 | 2.74 | 12,100 | 12,300 | 11,710 | 20,177 | 241,094,080 |
신송홀딩스 (006880) | 7,790 | -50 | -.64 | 7,900 | 7,950 | 7,680 | 102,082 | 796,113,345 |
태경케미컬 (006890) | 11,610 | 50 | .43 | 11,530 | 11,650 | 11,530 | 10,999 | 127,684,915 |
우성 (006980) | 17,470 | 220 | 1.28 | 17,450 | 17,600 | 16,850 | 2,966 | 51,070,510 |
GS리테일 (007070) | 15,390 | 440 | 2.94 | 14,980 | 15,590 | 14,980 | 252,316 | 3,890,153,225 |
일신석재 (007110) | 2,235 | 150 | 7.19 | 2,185 | 2,265 | 2,125 | 9,012,237 | 19,940,526,974 |
미래아이앤지 (007120) | 1,082 | 38 | 3.64 | 1,033 | 1,092 | 1,021 | 68,316 | 71,964,357 |
사조산업 (007160) | 54,600 | 4950 | 9.97 | 50,700 | 56,500 | 50,300 | 87,811 | 4,728,773,750 |
벽산 (007210) | 2,305 | 110 | 5.01 | 2,210 | 2,307 | 2,185 | 258,518 | 581,245,017 |
한국특강 (007280) | 1,640 | 22 | 1.36 | 1,660 | 1,660 | 1,611 | 11,105 | 18,063,622 |
오뚜기 (007310) | 399,500 | 8500 | 2.17 | 391,500 | 401,000 | 391,500 | 6,403 | 2,551,773,750 |
DN오토모티브 (007340) | 22,300 | 600 | 2.76 | 21,750 | 22,400 | 21,750 | 65,491 | 1,447,683,300 |
에이프로젠 (007460) | 684 | 22 | 3.32 | 665 | 718 | 665 | 3,282,323 | 2,280,809,622 |
샘표 (007540) | 48,750 | 3750 | 8.33 | 45,000 | 48,750 | 44,400 | 21,728 | 1,015,448,375 |
일양약품 (007570) | 13,200 | 310 | 2.4 | 12,970 | 13,250 | 12,860 | 60,401 | 793,608,620 |
일양약품우 (007575) | 13,390 | 310 | 2.37 | 12,960 | 13,390 | 12,960 | 881 | 11,636,300 |
동방아그로 (007590) | 6,200 | 10 | .16 | 6,190 | 6,220 | 6,140 | 10,499 | 64,949,600 |
선도전기 (007610) | 3,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이수페타시스 (007660) | 40,050 | 1950 | 5.12 | 39,100 | 40,950 | 39,100 | 1,255,136 | 50,513,557,050 |
국도화학 (007690) | 34,250 | 1050 | 3.16 | 33,300 | 34,350 | 33,300 | 11,264 | 383,763,150 |
F&F홀딩스 (007700) | 16,690 | 1530 | 10.09 | 15,440 | 16,770 | 15,260 | 110,252 | 1,787,747,775 |
코리아써키트 (007810) | 10,220 | 150 | 1.49 | 10,110 | 10,310 | 10,110 | 28,582 | 292,922,860 |
코리아써우 (007815) | 5,490 | 60 | 1.1 | 5,330 | 5,570 | 5,330 | 2,259 | 12,309,240 |
코리아써키트2우B (00781K) | 5,500 | 30 | .55 | 5,520 | 5,520 | 5,360 | 519 | 2,799,810 |
서연 (007860) | 10,260 | 720 | 7.55 | 9,750 | 10,600 | 9,500 | 2,388,093 | 24,377,613,500 |
TP (007980) | 1,490 | 32 | 2.19 | 1,460 | 1,516 | 1,460 | 849,332 | 1,265,222,193 |
사조동아원 (008040) | 1,168 | 23 | 2.01 | 1,150 | 1,169 | 1,135 | 874,183 | 1,010,993,877 |
대덕 (008060) | 7,890 | 200 | 2.6 | 7,720 | 7,900 | 7,720 | 126,199 | 990,229,300 |
대덕1우 (00806K) | 8,230 | 100 | 1.23 | 8,050 | 8,300 | 8,040 | 2,369 | 19,401,990 |
대동전자 (008110) | 15,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이건산업 (008250) | 5,530 | 90 | 1.65 | 5,400 | 5,630 | 5,400 | 40,883 | 225,640,135 |
NI스틸 (008260) | 3,585 | 85 | 2.43 | 3,500 | 3,585 | 3,440 | 80,019 | 283,028,205 |
남선알미늄 (008350) | 1,239 | 17 | 1.39 | 1,222 | 1,239 | 1,208 | 790,137 | 965,495,030 |
남선알미우 (008355) | 12,530 | -40 | -.32 | 12,570 | 12,570 | 12,520 | 899 | 11,285,920 |
문배철강 (008420) | 2,320 | 65 | 2.88 | 2,245 | 2,325 | 2,245 | 52,767 | 120,796,115 |
서흥 (008490) | 18,690 | -520 | -2.71 | 19,550 | 19,550 | 18,630 | 37,931 | 719,628,710 |
일정실업 (008500) | 13,080 | 850 | 6.95 | 12,240 | 13,090 | 12,230 | 31,229 | 396,402,265 |
윌비스 (008600) | 449 | 4 | .9 | 445 | 458 | 400 | 1,279,947 | 553,702,994 |
아남전자 (008700) | 1,491 | 42 | 2.9 | 1,449 | 1,491 | 1,449 | 420,790 | 622,561,903 |
율촌화학 (008730) | 32,800 | 1200 | 3.8 | 32,000 | 33,450 | 30,850 | 203,622 | 6,627,069,375 |
호텔신라 (008770) | 49,200 | -650 | -1.3 | 50,300 | 50,400 | 48,850 | 281,338 | 13,877,541,125 |
호텔신라우 (008775) | 47,950 | -200 | -.42 | 48,500 | 49,650 | 46,700 | 23,787 | 1,153,783,950 |
금비 (008870) | 58,100 | 1000 | 1.75 | 57,200 | 58,300 | 57,200 | 1,318 | 76,419,800 |
한미사이언스 (008930) | 35,300 | 500 | 1.44 | 35,250 | 35,850 | 34,750 | 147,983 | 5,212,681,175 |
동양철관 (008970) | 1,455 | 69 | 4.98 | 1,379 | 1,477 | 1,333 | 21,149,409 | 30,374,622,926 |
KCTC (009070) | 4,080 | 70 | 1.75 | 4,035 | 4,100 | 3,990 | 74,463 | 302,657,780 |
경인전자 (009140) | 20,300 | 520 | 2.63 | 20,100 | 20,350 | 19,580 | 5,212 | 104,955,550 |
삼성전기 (009150) | 121,700 | 900 | .75 | 121,700 | 123,000 | 121,000 | 309,432 | 37,669,692,000 |
삼성전기우 (009155) | 56,500 | 1200 | 2.17 | 55,600 | 57,100 | 55,600 | 12,266 | 692,525,000 |
SIMPAC (009160) | 4,835 | -35 | -.72 | 4,865 | 4,925 | 4,805 | 197,853 | 955,407,405 |
한솔로지스틱스 (009180) | 2,280 | 40 | 1.79 | 2,240 | 2,295 | 2,240 | 124,220 | 282,204,115 |
대양금속 (009190) | 1,901 | 137 | 7.77 | 1,750 | 1,916 | 1,750 | 499,655 | 929,795,445 |
무림페이퍼 (009200) | 2,170 | 35 | 1.64 | 2,150 | 2,170 | 2,140 | 216,540 | 467,163,608 |
한샘 (009240) | 42,000 | 750 | 1.82 | 41,250 | 42,700 | 41,250 | 35,383 | 1,493,757,650 |
신원 (009270) | 1,797 | -25 | -1.37 | 1,890 | 1,930 | 1,763 | 6,295,368 | 11,492,885,786 |
광동제약 (009290) | 5,570 | 70 | 1.27 | 5,550 | 5,620 | 5,510 | 51,953 | 290,091,220 |
참엔지니어링 (009310) | 1,325 | 10 | .76 | 1,306 | 1,350 | 1,306 | 57,682 | 76,403,106 |
아진전자부품 (009320) | 1,006 | 1 | .1 | 1,005 | 1,010 | 1,001 | 51,468 | 51,669,701 |
태영건설 (009410) | 2,890 | 95 | 3.4 | 2,820 | 2,955 | 2,805 | 328,629 | 952,381,873 |
태영건설우 (009415) | 5,750 | 250 | 4.55 | 5,510 | 5,750 | 5,510 | 8,113 | 45,859,380 |
한올바이오파마 (009420) | 24,900 | -850 | -3.3 | 25,750 | 26,100 | 24,800 | 275,743 | 6,961,464,450 |
KC그린홀딩스 (009440) | 756 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
경동나비엔 (009450) | 77,400 | 2000 | 2.65 | 75,500 | 77,800 | 75,500 | 49,059 | 3,768,327,400 |
한창제지 (009460) | 721 | -2 | -.28 | 723 | 726 | 703 | 283,644 | 202,159,811 |
삼화전기 (009470) | 27,050 | 500 | 1.88 | 27,000 | 27,200 | 26,800 | 19,268 | 521,356,600 |
HD한국조선해양 (009540) | 327,500 | 15000 | 4.8 | 312,500 | 331,500 | 305,000 | 377,657 | 121,301,726,205 |
무림P&P (009580) | 2,880 | 40 | 1.41 | 2,840 | 2,920 | 2,830 | 69,976 | 200,722,270 |
모토닉 (009680) | 10,670 | 300 | 2.89 | 10,380 | 10,690 | 10,380 | 82,108 | 868,832,065 |
삼정펄프 (009770) | 29,200 | 550 | 1.92 | 28,650 | 29,250 | 28,650 | 3,580 | 103,664,700 |
플레이그램 (009810) | 368 | 12 | 3.37 | 349 | 368 | 348 | 1,412,655 | 501,527,342 |
한화솔루션 (009830) | 31,600 | 1700 | 5.69 | 31,750 | 32,350 | 30,150 | 5,043,612 | 158,034,886,525 |
한화솔루션우 (009835) | 26,800 | 2150 | 8.72 | 25,550 | 27,600 | 25,000 | 95,846 | 2,538,358,275 |
명신산업 (009900) | 8,320 | 210 | 2.59 | 8,050 | 8,320 | 8,050 | 86,997 | 713,408,205 |
영원무역홀딩스 (009970) | 125,200 | 5700 | 4.77 | 119,500 | 129,000 | 119,500 | 29,471 | 3,715,102,850 |
한국내화 (010040) | 2,380 | 55 | 2.37 | 2,355 | 2,400 | 2,325 | 32,635 | 76,878,440 |
OCI홀딩스 (010060) | 76,400 | 4900 | 6.85 | 74,000 | 77,700 | 72,500 | 210,350 | 15,940,169,350 |
한국무브넥스 (010100) | 4,350 | 120 | 2.84 | 4,235 | 4,400 | 4,230 | 396,284 | 1,712,753,442 |
LS ELECTRIC (010120) | 256,500 | 8500 | 3.43 | 252,000 | 258,500 | 252,000 | 156,632 | 40,150,458,250 |
고려아연 (010130) | 770,000 | 40000 | 5.48 | 730,000 | 775,000 | 727,000 | 28,116 | 21,348,877,000 |
삼성중공업 (010140) | 16,880 | 90 | .54 | 16,940 | 16,940 | 16,100 | 9,351,134 | 155,407,573,865 |
우진아이엔에스 (010400) | 2,845 | -10 | -.35 | 2,855 | 2,965 | 2,700 | 8,456 | 24,175,725 |
한솔PNS (010420) | 1,881 | 0 | 0 | 1,878 | 1,881 | 1,878 | 22,005 | 41,342,383 |
에스엠벡셀 (010580) | 1,242 | 7 | .57 | 1,246 | 1,246 | 1,224 | 22,929 | 28,426,052 |
웰바이오텍 (010600) | 545 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HD현대미포 (010620) | 202,000 | 8300 | 4.28 | 194,500 | 205,000 | 187,100 | 375,281 | 74,063,660,600 |
진양폴리 (010640) | 4,055 | 50 | 1.25 | 4,005 | 4,090 | 3,995 | 64,395 | 260,541,420 |
화천기계 (010660) | 4,645 | -695 | -13.01 | 5,340 | 5,350 | 4,395 | 1,669,748 | 7,998,491,211 |
화신 (010690) | 8,200 | 240 | 3.02 | 8,060 | 8,230 | 7,910 | 171,560 | 1,386,194,560 |
평화홀딩스 (010770) | 4,325 | -635 | -12.8 | 3,900 | 4,400 | 3,900 | 3,077,596 | 12,756,685,857 |
아이에스동서 (010780) | 23,150 | 2000 | 9.46 | 21,200 | 23,250 | 21,200 | 162,575 | 3,674,758,750 |
퍼스텍 (010820) | 3,710 | 75 | 2.06 | 3,650 | 3,720 | 3,620 | 403,176 | 1,485,120,252 |
S-Oil (010950) | 55,800 | 800 | 1.45 | 55,300 | 57,000 | 55,100 | 256,423 | 14,385,761,400 |
S-Oil우 (010955) | 37,950 | 250 | .66 | 38,000 | 38,450 | 37,500 | 8,137 | 308,595,575 |
삼호개발 (010960) | 3,550 | 45 | 1.28 | 3,520 | 3,565 | 3,390 | 213,739 | 744,706,865 |
진원생명과학 (011000) | 3,015 | -245 | -7.52 | 3,200 | 3,240 | 3,000 | 3,051,189 | 9,433,828,969 |
LG이노텍 (011070) | 143,900 | 1600 | 1.12 | 144,100 | 145,300 | 143,000 | 84,779 | 12,213,805,000 |
에넥스 (011090) | 671 | 26 | 4.03 | 645 | 684 | 633 | 703,556 | 462,879,724 |
CJ씨푸드 (011150) | 3,035 | 85 | 2.88 | 2,970 | 3,035 | 2,960 | 353,315 | 1,062,074,060 |
CJ씨푸드1우 (011155) | 18,180 | 880 | 5.09 | 17,310 | 18,180 | 17,290 | 1,823 | 32,430,810 |
롯데케미칼 (011170) | 60,200 | 1000 | 1.69 | 59,800 | 61,300 | 59,000 | 126,829 | 7,662,972,750 |
HMM (011200) | 22,550 | 250 | 1.12 | 23,300 | 23,650 | 22,250 | 2,651,013 | 60,127,528,350 |
현대위아 (011210) | 42,900 | 1000 | 2.39 | 42,100 | 43,150 | 42,000 | 52,508 | 2,243,675,350 |
삼화전자 (011230) | 4,080 | -55 | -1.33 | 4,150 | 4,160 | 3,910 | 51,692 | 210,266,320 |
태림포장 (011280) | 2,255 | 20 | .89 | 2,235 | 2,275 | 2,230 | 59,422 | 134,045,295 |
성안머티리얼스 (011300) | 492 | 27 | 5.81 | 465 | 500 | 464 | 582,233 | 282,367,485 |
유니켐 (011330) | 1,514 | -55 | -3.51 | 1,531 | 1,572 | 1,513 | 188,224 | 289,175,789 |
부산산업 (011390) | 101,700 | -200 | -.2 | 102,900 | 104,100 | 98,400 | 19,078 | 1,929,251,900 |
갤럭시아에스엠 (011420) | 2,360 | 5 | .21 | 2,385 | 2,390 | 2,275 | 1,044,317 | 2,443,605,355 |
한농화성 (011500) | 14,990 | 170 | 1.15 | 15,010 | 15,260 | 14,940 | 199,362 | 3,002,851,075 |
와이투솔루션 (011690) | 3,510 | 215 | 6.53 | 3,335 | 3,605 | 3,290 | 1,792,772 | 6,289,075,279 |
한신기계 (011700) | 3,175 | -40 | -1.24 | 3,165 | 3,200 | 3,120 | 522,869 | 1,653,188,014 |
현대코퍼레이션 (011760) | 28,150 | 1800 | 6.83 | 26,800 | 28,450 | 26,250 | 174,777 | 4,864,583,925 |
금호석유화학 (011780) | 117,000 | 3000 | 2.63 | 114,700 | 120,000 | 114,600 | 104,191 | 12,251,648,900 |
금호석유화학우 (011785) | 57,900 | 1400 | 2.48 | 56,800 | 58,600 | 56,700 | 19,546 | 1,132,813,550 |
SKC (011790) | 90,300 | 1900 | 2.15 | 90,000 | 91,400 | 89,500 | 186,386 | 16,859,959,200 |
STX (011810) | 3,225 | 45 | 1.42 | 3,185 | 3,245 | 3,185 | 44,527 | 143,401,173 |
신성이엔지 (011930) | 1,513 | 62 | 4.27 | 1,501 | 1,545 | 1,462 | 5,437,131 | 8,208,843,077 |
DB (012030) | 1,481 | 68 | 4.81 | 1,430 | 1,518 | 1,427 | 2,141,001 | 3,178,852,278 |
영흥 (012160) | 520 | 14 | 2.77 | 507 | 526 | 503 | 283,394 | 146,019,223 |
아센디오 (012170) | 3,885 | -65 | -1.65 | 3,960 | 4,150 | 3,830 | 69,568 | 271,805,059 |
계양전기 (012200) | 1,428 | 15 | 1.06 | 1,430 | 1,434 | 1,418 | 68,935 | 98,452,241 |
계양전기우 (012205) | 3,540 | 20 | .57 | 3,700 | 3,700 | 3,540 | 1,672 | 6,119,985 |
영화금속 (012280) | 841 | -3 | -.36 | 844 | 848 | 828 | 97,895 | 82,101,329 |
경동인베스트 (012320) | 62,200 | 800 | 1.3 | 62,700 | 62,700 | 60,100 | 7,578 | 466,199,300 |
현대모비스 (012330) | 250,000 | 3500 | 1.42 | 249,500 | 252,000 | 247,500 | 229,704 | 57,345,058,000 |
한화에어로스페이스 (012450) | 845,000 | 10000 | 1.2 | 838,000 | 845,000 | 811,000 | 213,653 | 178,433,840,000 |
더존비즈온 (012510) | 62,400 | 6100 | 10.83 | 57,500 | 62,500 | 56,700 | 422,306 | 25,499,793,400 |
경인양행 (012610) | 3,245 | 125 | 4.01 | 3,120 | 3,255 | 3,120 | 43,190 | 139,107,657 |
HDC (012630) | 20,450 | 950 | 4.87 | 19,500 | 20,700 | 19,500 | 333,277 | 6,768,139,020 |
모나리자 (012690) | 2,825 | 20 | .71 | 2,830 | 2,830 | 2,785 | 106,629 | 299,364,536 |
에스원 (012750) | 69,500 | 3000 | 4.51 | 66,600 | 69,800 | 66,600 | 77,506 | 5,360,059,900 |
대창 (012800) | 1,324 | 17 | 1.3 | 1,308 | 1,330 | 1,300 | 361,474 | 476,737,829 |
세우글로벌 (013000) | 1,185 | 18 | 1.54 | 1,166 | 1,189 | 1,164 | 56,952 | 66,832,947 |
일성건설 (013360) | 2,020 | -245 | -10.82 | 2,400 | 2,445 | 1,945 | 2,580,505 | 5,375,613,993 |
화승코퍼레이션 (013520) | 2,055 | 64 | 3.21 | 2,020 | 2,070 | 2,000 | 126,338 | 257,814,160 |
디와이 (013570) | 4,425 | 90 | 2.08 | 4,340 | 4,425 | 4,310 | 93,820 | 411,625,345 |
계룡건설 (013580) | 19,970 | -730 | -3.53 | 21,250 | 21,550 | 19,330 | 700,925 | 14,128,201,245 |
까뮤이앤씨 (013700) | 1,095 | 0 | 0 | 1,095 | 1,113 | 1,090 | 39,315 | 43,043,205 |
지엠비코리아 (013870) | 3,890 | 5 | .13 | 3,895 | 3,985 | 3,730 | 77,784 | 303,061,860 |
지누스 (013890) | 16,650 | -90 | -.54 | 16,700 | 16,790 | 16,220 | 134,874 | 2,220,763,960 |
한익스프레스 (014130) | 3,405 | 25 | .74 | 3,380 | 3,405 | 3,355 | 33,708 | 114,395,429 |
대영포장 (014160) | 1,132 | -21 | -1.82 | 1,056 | 1,143 | 1,045 | 6,970,567 | 7,679,982,078 |
금강공업 (014280) | 4,570 | 110 | 2.47 | 4,455 | 4,595 | 4,450 | 87,084 | 395,586,737 |
금강공업우 (014285) | 6,810 | 40 | .59 | 6,770 | 6,810 | 6,770 | 623 | 4,231,420 |
영보화학 (014440) | 4,485 | 45 | 1.01 | 4,470 | 4,485 | 4,370 | 114,021 | 506,437,383 |
극동유화 (014530) | 3,505 | 30 | .86 | 3,485 | 3,505 | 3,470 | 121,201 | 422,643,622 |
태경비케이 (014580) | 4,660 | 90 | 1.97 | 4,585 | 4,670 | 4,585 | 85,462 | 396,524,861 |
한솔케미칼 (014680) | 131,000 | -1200 | -.91 | 132,300 | 134,500 | 129,700 | 60,050 | 7,906,803,200 |
사조씨푸드 (014710) | 6,090 | 190 | 3.22 | 5,900 | 6,140 | 5,850 | 128,816 | 774,409,225 |
HL D&I (014790) | 2,690 | 70 | 2.67 | 2,645 | 2,715 | 2,610 | 124,660 | 334,422,765 |
동원시스템즈 (014820) | 32,200 | 150 | .47 | 32,050 | 32,900 | 31,900 | 29,808 | 967,629,650 |
동원시스템즈우 (014825) | 17,370 | 180 | 1.05 | 17,190 | 17,800 | 17,190 | 484 | 8,340,420 |
유니드 (014830) | 90,200 | -300 | -.33 | 90,500 | 91,300 | 89,200 | 24,327 | 2,189,944,500 |
성문전자 (014910) | 1,200 | 15 | 1.27 | 1,185 | 1,250 | 1,183 | 43,341 | 51,842,605 |
성문전자우 (014915) | 4,620 | -10 | -.22 | 4,670 | 4,670 | 4,615 | 78 | 360,670 |
인디에프 (014990) | 1,000 | 49 | 5.15 | 1,012 | 1,062 | 945 | 1,121,952 | 1,106,153,692 |
이스타코 (015020) | 811 | -152 | -15.78 | 1,020 | 1,024 | 774 | 3,956,360 | 3,332,314,050 |
대창단조 (015230) | 5,670 | 110 | 1.98 | 5,590 | 5,690 | 5,540 | 49,031 | 275,350,410 |
에이엔피 (015260) | 420 | -3 | -.71 | 432 | 432 | 420 | 32,588 | 13,824,489 |
INVENI (015360) | 52,700 | 900 | 1.74 | 52,000 | 53,000 | 52,000 | 11,471 | 603,682,850 |
DKME (015590) | 515 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국전력 (015760) | 29,650 | -450 | -1.5 | 29,700 | 29,900 | 28,550 | 4,036,843 | 118,488,590,900 |
일진홀딩스 (015860) | 4,690 | 145 | 3.19 | 4,545 | 4,770 | 4,545 | 204,763 | 958,991,011 |
태경산업 (015890) | 5,180 | 150 | 2.98 | 5,050 | 5,190 | 5,040 | 73,885 | 380,632,940 |
대현 (016090) | 1,928 | 27 | 1.42 | 1,901 | 1,932 | 1,900 | 60,807 | 116,584,026 |
삼성증권 (016360) | 62,000 | 2800 | 4.73 | 60,200 | 62,900 | 59,800 | 680,028 | 42,104,149,950 |
KG스틸 (016380) | 6,220 | 280 | 4.71 | 5,900 | 6,290 | 5,900 | 176,867 | 1,094,296,750 |
한세예스24홀딩스 (016450) | 4,295 | 235 | 5.79 | 4,125 | 4,325 | 4,110 | 109,140 | 462,602,244 |
환인제약 (016580) | 11,800 | 20 | .17 | 11,800 | 11,870 | 11,740 | 11,112 | 131,128,910 |
신대양제지 (016590) | 10,300 | 580 | 5.97 | 9,740 | 10,400 | 9,740 | 98,588 | 1,001,529,910 |
DB증권 (016610) | 7,850 | 380 | 5.09 | 7,700 | 8,040 | 7,620 | 229,635 | 1,802,626,340 |
대성홀딩스 (016710) | 9,300 | 300 | 3.33 | 9,070 | 9,350 | 9,050 | 101,854 | 944,056,650 |
두올 (016740) | 3,295 | 40 | 1.23 | 3,280 | 3,300 | 3,240 | 28,340 | 93,037,145 |
퍼시스 (016800) | 44,000 | -50 | -.11 | 44,050 | 45,000 | 43,650 | 986 | 43,369,700 |
웅진 (016880) | 2,190 | 55 | 2.58 | 2,135 | 2,265 | 2,050 | 2,090,032 | 4,586,152,676 |
광명전기 (017040) | 2,090 | -5 | -.24 | 2,100 | 2,155 | 2,035 | 788,761 | 1,652,462,996 |
명문제약 (017180) | 1,690 | 0 | 0 | 1,700 | 1,700 | 1,678 | 26,825 | 45,329,163 |
우신시스템 (017370) | 6,890 | -200 | -2.82 | 7,100 | 7,150 | 6,810 | 120,384 | 835,458,400 |
서울가스 (017390) | 60,800 | 500 | .83 | 60,300 | 61,100 | 59,500 | 25,721 | 1,556,855,800 |
수산세보틱스 (017550) | 1,810 | -1 | -.06 | 1,812 | 1,823 | 1,805 | 84,677 | 153,233,693 |
SK텔레콤 (017670) | 52,500 | 800 | 1.55 | 51,900 | 53,100 | 51,800 | 1,196,353 | 62,974,294,802 |
현대엘리베이터 (017800) | 81,300 | 5700 | 7.54 | 79,100 | 83,800 | 78,700 | 487,337 | 39,560,600,750 |
풀무원 (017810) | 12,950 | 500 | 4.02 | 12,570 | 13,100 | 12,500 | 173,330 | 2,238,332,520 |
DS단석 (017860) | 25,450 | 550 | 2.21 | 25,350 | 25,850 | 25,200 | 111,947 | 2,858,345,025 |
광전자 (017900) | 1,912 | 23 | 1.22 | 1,889 | 1,916 | 1,889 | 98,833 | 188,755,269 |
E1 (017940) | 76,600 | 2500 | 3.37 | 75,100 | 77,200 | 74,400 | 36,653 | 2,807,235,800 |
한국카본 (017960) | 21,750 | -150 | -.68 | 21,800 | 21,900 | 21,150 | 518,917 | 11,212,852,600 |
애경산업 (018250) | 15,080 | 80 | .53 | 15,110 | 15,190 | 14,920 | 39,918 | 600,479,740 |
삼성에스디에스 (018260) | 132,800 | 100 | .08 | 133,100 | 135,500 | 132,400 | 150,383 | 20,048,244,400 |
조일알미늄 (018470) | 1,558 | 24 | 1.56 | 1,529 | 1,562 | 1,529 | 644,360 | 999,733,888 |
동원금속 (018500) | 1,319 | -33 | -2.44 | 1,363 | 1,364 | 1,247 | 882,171 | 1,159,953,184 |
SK가스 (018670) | 215,000 | 1500 | .7 | 212,500 | 216,000 | 211,000 | 16,620 | 3,554,542,250 |
한온시스템 (018880) | 3,080 | 95 | 3.18 | 3,000 | 3,090 | 3,000 | 833,620 | 2,548,020,894 |
신풍제약 (019170) | 11,220 | -550 | -4.67 | 11,250 | 12,300 | 10,470 | 1,648,778 | 18,968,671,435 |
신풍제약우 (019175) | 31,600 | 3500 | 12.46 | 25,600 | 36,000 | 23,050 | 382,610 | 12,043,717,400 |
티에이치엔 (019180) | 2,840 | 70 | 2.53 | 2,785 | 2,840 | 2,785 | 109,094 | 307,442,650 |
세아특수강 (019440) | 13,940 | 210 | 1.53 | 13,730 | 13,940 | 13,710 | 20,397 | 282,969,530 |
엑시큐어하이트론 (019490) | 760 | -19 | -2.44 | 779 | 810 | 748 | 1,434,331 | 1,108,316,550 |
대교 (019680) | 2,305 | 20 | .88 | 2,285 | 2,305 | 2,270 | 16,719 | 38,182,485 |
대교우B (019685) | 1,291 | 3 | .23 | 1,289 | 1,293 | 1,281 | 7,281 | 9,379,514 |
한섬 (020000) | 16,780 | 750 | 4.68 | 16,100 | 16,820 | 16,000 | 244,291 | 4,065,371,496 |
키다리스튜디오 (020120) | 3,510 | 90 | 2.63 | 3,480 | 3,530 | 3,440 | 172,241 | 601,659,581 |
롯데에너지머티리얼즈 (020150) | 22,250 | 400 | 1.83 | 22,000 | 22,550 | 21,950 | 92,117 | 2,043,284,875 |
아시아나항공 (020560) | 10,000 | 40 | .4 | 9,980 | 10,030 | 9,960 | 65,793 | 657,433,650 |
일진디스플 (020760) | 714 | 6 | .85 | 709 | 717 | 708 | 29,835 | 21,230,093 |
서원 (021050) | 1,220 | 15 | 1.24 | 1,209 | 1,225 | 1,201 | 161,278 | 196,200,921 |
코웨이 (021240) | 91,100 | 0 | 0 | 90,900 | 93,400 | 90,200 | 205,090 | 18,694,751,550 |
세원정공 (021820) | 10,360 | 1080 | 11.64 | 9,260 | 12,060 | 9,200 | 1,027,335 | 10,996,358,345 |
포스코DX (022100) | 21,800 | 350 | 1.63 | 21,600 | 22,250 | 21,550 | 293,993 | 6,419,983,625 |
삼원강재 (023000) | 2,470 | 30 | 1.23 | 2,455 | 2,485 | 2,455 | 16,330 | 40,257,432 |
MH에탄올 (023150) | 5,280 | 20 | .38 | 5,290 | 5,290 | 5,220 | 3,770 | 19,872,430 |
한국종합기술 (023350) | 5,520 | -90 | -1.6 | 5,750 | 5,750 | 5,520 | 102,162 | 569,995,445 |
동남합성 (023450) | 34,200 | 50 | .15 | 34,150 | 34,200 | 34,050 | 1,149 | 39,214,500 |
롯데쇼핑 (023530) | 79,300 | 1700 | 2.19 | 77,500 | 79,900 | 76,800 | 83,302 | 6,601,303,200 |
다우기술 (023590) | 26,950 | 550 | 2.08 | 26,650 | 27,550 | 26,500 | 211,607 | 5,729,545,025 |
인지컨트롤스 (023800) | 6,020 | 20 | .33 | 5,960 | 6,060 | 5,960 | 42,431 | 255,838,750 |
인팩 (023810) | 5,950 | 120 | 2.06 | 5,820 | 5,950 | 5,810 | 8,449 | 49,675,880 |
에쓰씨엔지니어링 (023960) | 1,233 | -5 | -.4 | 1,238 | 1,255 | 1,229 | 119,921 | 148,403,885 |
WISCOM (024070) | 1,990 | -9 | -.45 | 1,999 | 2,000 | 1,969 | 10,989 | 21,790,158 |
디씨엠 (024090) | 13,320 | 310 | 2.38 | 12,900 | 13,380 | 12,900 | 8,917 | 118,507,500 |
기업은행 (024110) | 15,800 | 370 | 2.4 | 15,500 | 15,830 | 15,500 | 1,742,846 | 27,423,882,400 |
콜마홀딩스 (024720) | 12,950 | 820 | 6.76 | 12,620 | 13,300 | 12,400 | 862,489 | 11,108,185,180 |
대원화성 (024890) | 902 | 4 | .45 | 903 | 903 | 900 | 20,459 | 18,452,569 |
디와이덕양 (024900) | 2,720 | 80 | 3.03 | 2,650 | 2,720 | 2,650 | 59,753 | 160,922,524 |
KPX케미칼 (025000) | 47,050 | 1200 | 2.62 | 46,000 | 47,150 | 46,000 | 16,493 | 768,708,525 |
SJM홀딩스 (025530) | 3,660 | 55 | 1.53 | 3,605 | 3,660 | 3,585 | 23,988 | 87,071,400 |
한국단자 (025540) | 60,500 | 500 | .83 | 60,600 | 61,000 | 60,300 | 27,549 | 1,670,121,650 |
미래산업 (025560) | 638 | 4 | .63 | 638 | 643 | 632 | 745,969 | 475,614,112 |
제이준코스메틱 (025620) | 7,460 | 240 | 3.32 | 7,230 | 7,500 | 7,230 | 37,921 | 280,984,820 |
한솔홈데코 (025750) | 710 | 10 | 1.43 | 685 | 719 | 665 | 2,034,341 | 1,406,796,430 |
이구산업 (025820) | 4,370 | 85 | 1.98 | 4,285 | 4,370 | 4,285 | 144,494 | 626,445,153 |
남해화학 (025860) | 7,380 | 70 | .96 | 7,490 | 7,540 | 7,290 | 355,152 | 2,641,416,505 |
한국주강 (025890) | 1,844 | -11 | -.59 | 1,855 | 1,860 | 1,837 | 18,833 | 34,825,529 |
스틱인베스트먼트 (026890) | 10,400 | 210 | 2.06 | 10,100 | 10,500 | 10,030 | 141,418 | 1,442,225,360 |
부국철강 (026940) | 2,385 | 55 | 2.36 | 2,335 | 2,390 | 2,315 | 118,697 | 279,386,880 |
동서 (026960) | 26,200 | 900 | 3.56 | 25,150 | 26,450 | 25,150 | 112,846 | 2,942,683,150 |
BGF (027410) | 4,365 | 245 | 5.95 | 4,225 | 4,415 | 4,190 | 660,891 | 2,857,821,538 |
마니커 (027740) | 941 | 8 | .86 | 935 | 950 | 930 | 884,455 | 831,980,500 |
한국제지 (027970) | 808 | 1 | .12 | 807 | 808 | 799 | 53,441 | 42,951,189 |
삼성E&A (028050) | 21,850 | 400 | 1.86 | 21,550 | 22,050 | 21,400 | 853,163 | 18,612,333,900 |
동아지질 (028100) | 16,050 | 300 | 1.9 | 15,860 | 16,120 | 15,860 | 28,200 | 451,998,370 |
삼성물산 (028260) | 157,800 | 6500 | 4.3 | 153,400 | 158,700 | 153,000 | 807,743 | 126,420,057,700 |
삼성물산우B (02826K) | 120,000 | 5800 | 5.08 | 114,100 | 120,000 | 114,100 | 32,969 | 3,859,054,350 |
팬오션 (028670) | 3,750 | 45 | 1.21 | 3,730 | 3,795 | 3,730 | 1,605,373 | 6,032,294,477 |
케이씨 (029460) | 23,000 | 800 | 3.6 | 22,650 | 23,000 | 22,050 | 25,663 | 582,872,450 |
신도리코 (029530) | 48,750 | 2200 | 4.73 | 46,500 | 49,900 | 46,450 | 31,576 | 1,532,915,850 |
삼성카드 (029780) | 44,150 | 1350 | 3.15 | 42,850 | 44,250 | 42,850 | 128,976 | 5,656,054,900 |
제일기획 (030000) | 18,550 | 250 | 1.37 | 18,490 | 18,760 | 18,410 | 322,491 | 6,001,576,460 |
NICE평가정보 (030190) | 14,700 | 500 | 3.52 | 14,200 | 14,880 | 14,130 | 97,130 | 1,424,144,260 |
KT (030200) | 49,850 | 450 | .91 | 49,400 | 50,600 | 49,400 | 502,838 | 25,432,681,672 |
다올투자증권 (030210) | 3,785 | 195 | 5.43 | 3,650 | 3,930 | 3,610 | 996,954 | 3,808,781,541 |
교보증권 (030610) | 7,850 | 420 | 5.65 | 7,670 | 7,990 | 7,590 | 349,034 | 2,743,106,265 |
동원수산 (030720) | 5,690 | 70 | 1.25 | 5,700 | 5,700 | 5,620 | 7,471 | 42,273,535 |
서울보증보험 (031210) | 37,500 | 2500 | 7.14 | 35,350 | 37,600 | 35,300 | 430,188 | 15,857,817,050 |
신세계인터내셔날 (031430) | 10,860 | 380 | 3.63 | 10,550 | 10,890 | 10,480 | 172,133 | 1,854,440,025 |
신세계푸드 (031440) | 35,500 | 800 | 2.31 | 35,050 | 35,850 | 35,050 | 20,599 | 733,270,475 |
아이티센씨티에스 (031820) | 637 | 21 | 3.41 | 618 | 652 | 618 | 999,866 | 637,104,470 |
롯데관광개발 (032350) | 13,150 | 440 | 3.46 | 13,140 | 13,300 | 13,050 | 811,143 | 10,686,451,555 |
황금에스티 (032560) | 5,940 | 190 | 3.3 | 5,790 | 5,940 | 5,790 | 40,163 | 236,686,315 |
LG유플러스 (032640) | 13,160 | 280 | 2.17 | 12,990 | 13,280 | 12,920 | 2,020,605 | 26,609,123,095 |
삼성생명 (032830) | 108,800 | 8900 | 8.91 | 101,900 | 109,100 | 101,200 | 711,148 | 76,031,780,100 |
KH 필룩스 (033180) | 26,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
자화전자 (033240) | 11,940 | 130 | 1.1 | 11,870 | 12,030 | 11,860 | 26,498 | 316,204,920 |
체시스 (033250) | 1,429 | -37 | -2.52 | 1,466 | 1,466 | 1,415 | 279,444 | 400,983,914 |
유나이티드제약 (033270) | 20,900 | 0 | 0 | 20,950 | 21,150 | 20,550 | 39,764 | 831,379,100 |
SJG세종 (033530) | 4,500 | 40 | .9 | 4,500 | 4,500 | 4,465 | 29,103 | 130,766,450 |
KT&G (033780) | 124,400 | 3800 | 3.15 | 123,200 | 125,700 | 123,100 | 447,300 | 55,753,826,950 |
무학 (033920) | 8,050 | 220 | 2.81 | 7,760 | 8,080 | 7,760 | 121,520 | 966,879,135 |
두산에너빌리티 (034020) | 42,650 | 1700 | 4.15 | 40,900 | 42,900 | 40,750 | 11,387,783 | 477,656,787,850 |
SBS (034120) | 27,000 | 100 | .37 | 27,350 | 27,400 | 26,350 | 144,517 | 3,903,363,900 |
LG디스플레이 (034220) | 8,420 | 110 | 1.32 | 8,400 | 8,490 | 8,340 | 1,100,984 | 9,258,556,635 |
파라다이스 (034230) | 13,210 | 400 | 3.12 | 13,020 | 13,430 | 12,970 | 572,714 | 7,596,862,170 |
NICE (034310) | 11,890 | -20 | -.17 | 12,100 | 12,300 | 11,860 | 283,377 | 3,407,492,565 |
인천도시가스 (034590) | 25,500 | 50 | .2 | 25,500 | 25,600 | 25,200 | 5,827 | 148,510,075 |
SK (034730) | 180,700 | 17300 | 10.59 | 169,900 | 184,000 | 169,200 | 885,037 | 155,971,416,750 |
SK우 (03473K) | 146,000 | 9200 | 6.73 | 144,800 | 146,600 | 140,400 | 11,240 | 1,627,862,800 |
한국토지신탁 (034830) | 1,231 | 51 | 4.32 | 1,190 | 1,231 | 1,182 | 1,833,232 | 2,229,932,008 |
HS애드 (035000) | 7,430 | 230 | 3.19 | 7,200 | 7,430 | 7,130 | 32,304 | 235,376,735 |
백산 (035150) | 14,700 | 210 | 1.45 | 14,500 | 14,930 | 14,500 | 59,699 | 875,647,500 |
강원랜드 (035250) | 17,220 | 100 | .58 | 17,190 | 17,310 | 17,180 | 510,909 | 8,813,433,840 |
NAVER (035420) | 185,500 | -1000 | -.54 | 189,000 | 189,100 | 185,500 | 817,069 | 152,523,825,200 |
신세계 I&C (035510) | 13,630 | 510 | 3.89 | 13,290 | 13,690 | 13,220 | 133,395 | 1,804,569,180 |
카카오 (035720) | 41,600 | -1550 | -3.59 | 44,100 | 44,450 | 41,050 | 3,838,475 | 161,418,455,225 |
콘텐트리중앙 (036420) | 12,800 | 750 | 6.22 | 12,350 | 12,800 | 12,050 | 220,040 | 2,748,629,585 |
한국가스공사 (036460) | 40,600 | 700 | 1.75 | 40,200 | 40,700 | 39,000 | 433,751 | 17,455,667,600 |
SNT홀딩스 (036530) | 57,500 | 4600 | 8.7 | 53,000 | 58,750 | 52,900 | 126,444 | 7,196,848,650 |
엔씨소프트 (036570) | 166,500 | 0 | 0 | 166,800 | 169,000 | 165,600 | 200,239 | 33,560,180,711 |
팜스코 (036580) | 2,630 | 5 | .19 | 2,595 | 2,655 | 2,595 | 47,363 | 124,773,515 |
YG PLUS (037270) | 6,630 | 200 | 3.11 | 6,550 | 6,730 | 6,400 | 1,591,687 | 10,442,411,390 |
LG헬로비전 (037560) | 2,560 | 5 | .2 | 2,555 | 2,570 | 2,530 | 236,658 | 604,557,268 |
광주신세계 (037710) | 28,500 | 350 | 1.24 | 28,200 | 28,550 | 28,200 | 41,060 | 1,168,313,475 |
하나투어 (039130) | 50,600 | -500 | -.98 | 51,600 | 52,500 | 50,600 | 139,210 | 7,132,616,700 |
키움증권 (039490) | 173,000 | 10600 | 6.53 | 165,900 | 176,100 | 165,500 | 283,356 | 48,899,038,350 |
HDC랩스 (039570) | 9,250 | 60 | .65 | 9,190 | 9,250 | 9,110 | 6,633 | 61,042,295 |
상신브레이크 (041650) | 2,965 | 25 | .85 | 2,940 | 2,980 | 2,920 | 26,374 | 77,869,845 |
한화오션 (042660) | 76,800 | -1000 | -1.29 | 77,500 | 77,600 | 75,600 | 1,957,149 | 150,019,127,400 |
HD현대인프라코어 (042670) | 9,460 | 70 | .75 | 9,350 | 9,520 | 9,240 | 1,513,432 | 14,276,186,185 |
한미반도체 (042700) | 82,800 | 2800 | 3.5 | 82,000 | 83,800 | 81,800 | 798,872 | 66,247,347,700 |
주연테크 (044380) | 351 | 1 | .29 | 347 | 356 | 347 | 90,304 | 31,800,260 |
KSS해운 (044450) | 9,980 | 130 | 1.32 | 9,860 | 10,040 | 9,860 | 58,745 | 585,709,955 |
코스맥스비티아이 (044820) | 15,180 | 360 | 2.43 | 14,820 | 15,500 | 14,670 | 38,531 | 585,862,600 |
대우건설 (047040) | 4,395 | 230 | 5.52 | 4,225 | 4,440 | 4,180 | 2,859,570 | 12,387,076,690 |
포스코인터내셔널 (047050) | 49,650 | 1250 | 2.58 | 48,450 | 50,600 | 48,450 | 436,378 | 21,768,123,700 |
유니온머티리얼 (047400) | 1,690 | -34 | -1.97 | 1,715 | 1,722 | 1,674 | 127,469 | 215,591,343 |
한국항공우주 (047810) | 87,200 | 3400 | 4.06 | 87,800 | 88,900 | 84,400 | 1,372,220 | 118,986,942,850 |
동원F&B (049770) | 41,100 | 450 | 1.11 | 40,600 | 41,650 | 40,600 | 17,510 | 720,828,550 |
우진플라임 (049800) | 2,035 | -10 | -.49 | 2,055 | 2,055 | 2,025 | 28,515 | 58,194,075 |
한전KPS (051600) | 42,200 | 200 | .48 | 41,750 | 42,400 | 41,300 | 251,634 | 10,550,398,675 |
진양화학 (051630) | 2,095 | 35 | 1.7 | 2,060 | 2,095 | 2,035 | 113,850 | 235,155,724 |
LG생활건강 (051900) | 330,000 | 7500 | 2.33 | 326,500 | 333,500 | 326,500 | 53,632 | 17,721,651,250 |
LG생활건강우 (051905) | 131,500 | 2800 | 2.18 | 131,000 | 132,600 | 130,300 | 8,590 | 1,129,005,150 |
LG화학 (051910) | 198,700 | 3400 | 1.74 | 197,300 | 202,500 | 197,200 | 281,974 | 56,206,180,300 |
LG화학우 (051915) | 96,800 | 2000 | 2.11 | 95,900 | 98,400 | 95,200 | 64,290 | 6,232,279,400 |
한전기술 (052690) | 61,100 | -800 | -1.29 | 61,300 | 62,000 | 58,800 | 401,260 | 24,301,506,900 |
스카이라이프 (053210) | 4,720 | 0 | 0 | 4,725 | 4,765 | 4,715 | 127,833 | 605,047,101 |
한미글로벌 (053690) | 17,680 | 220 | 1.26 | 17,580 | 17,860 | 17,460 | 44,546 | 782,885,160 |
테이팩스 (055490) | 13,700 | 70 | .51 | 13,620 | 13,900 | 13,530 | 5,447 | 74,588,130 |
신한지주 (055550) | 59,900 | 4100 | 7.35 | 55,300 | 59,900 | 55,300 | 2,590,648 | 151,517,822,550 |
현대홈쇼핑 (057050) | 56,400 | 1500 | 2.73 | 55,300 | 56,700 | 54,900 | 31,718 | 1,784,093,450 |
포스코스틸리온 (058430) | 37,850 | 1400 | 3.84 | 37,150 | 37,900 | 37,100 | 19,492 | 733,343,875 |
세아홀딩스 (058650) | 102,300 | 3700 | 3.75 | 98,700 | 102,500 | 98,600 | 2,707 | 273,164,600 |
다스코 (058730) | 3,120 | 95 | 3.14 | 3,040 | 3,120 | 3,020 | 92,166 | 283,297,526 |
KTcs (058850) | 2,915 | 50 | 1.75 | 2,885 | 2,915 | 2,870 | 178,109 | 516,356,833 |
KTis (058860) | 2,915 | 15 | .52 | 2,890 | 2,925 | 2,885 | 257,576 | 748,353,131 |
HL홀딩스 (060980) | 41,900 | 2250 | 5.67 | 39,900 | 42,100 | 39,900 | 69,320 | 2,865,925,500 |
산일전기 (062040) | 67,800 | -700 | -1.02 | 69,800 | 69,800 | 67,500 | 230,152 | 15,771,729,400 |
종근당바이오 (063160) | 22,850 | 50 | .22 | 22,850 | 22,900 | 22,500 | 5,933 | 134,857,400 |
현대로템 (064350) | 156,100 | 4100 | 2.7 | 154,000 | 156,100 | 149,800 | 1,001,543 | 154,059,616,200 |
LG씨엔에스 (064400) | 51,200 | 800 | 1.59 | 50,600 | 51,300 | 50,600 | 210,224 | 10,721,815,550 |
SNT모티브 (064960) | 29,050 | 300 | 1.04 | 28,700 | 29,100 | 28,300 | 46,890 | 1,348,552,575 |
LG전자 (066570) | 71,300 | 500 | .71 | 71,500 | 72,600 | 71,100 | 593,895 | 42,574,933,450 |
LG전자우 (066575) | 36,900 | 500 | 1.37 | 36,400 | 37,400 | 36,400 | 38,537 | 1,423,950,850 |
엘앤에프 (066970) | 56,000 | 2500 | 4.67 | 54,100 | 57,100 | 53,700 | 322,568 | 18,035,381,850 |
세이브존I&C (067830) | 2,745 | 150 | 5.78 | 2,595 | 2,850 | 2,585 | 1,035,142 | 2,840,094,903 |
셀트리온 (068270) | 160,500 | -500 | -.31 | 161,400 | 162,500 | 160,000 | 468,416 | 75,387,263,650 |
삼성출판사 (068290) | 17,060 | 150 | .89 | 17,040 | 17,290 | 16,980 | 55,041 | 941,742,930 |
TKG휴켐스 (069260) | 16,040 | 240 | 1.52 | 15,830 | 16,210 | 15,820 | 45,098 | 725,281,005 |
대호에이엘 (069460) | 1,840 | 28 | 1.55 | 1,837 | 1,858 | 1,817 | 495,310 | 908,461,808 |
대웅제약 (069620) | 163,000 | -5500 | -3.26 | 165,000 | 166,600 | 158,400 | 94,353 | 15,289,100,950 |
한세엠케이 (069640) | 1,287 | -73 | -5.37 | 1,348 | 1,443 | 1,269 | 273,967 | 367,640,354 |
DSR제강 (069730) | 3,690 | 70 | 1.93 | 3,605 | 3,755 | 3,605 | 44,960 | 166,244,199 |
현대백화점 (069960) | 72,400 | 1700 | 2.4 | 70,900 | 73,200 | 70,400 | 74,242 | 5,375,043,300 |
모나용평 (070960) | 4,370 | 70 | 1.63 | 4,300 | 4,440 | 4,300 | 235,938 | 1,031,810,220 |
한국금융지주 (071050) | 113,700 | 8800 | 8.39 | 107,000 | 115,000 | 106,800 | 582,957 | 65,713,404,450 |
한국금융지주우 (071055) | 79,300 | 3800 | 5.03 | 76,200 | 79,900 | 76,200 | 62,207 | 4,926,031,800 |
하이스틸 (071090) | 4,710 | 240 | 5.37 | 4,400 | 4,785 | 4,320 | 4,315,324 | 19,936,074,647 |
지역난방공사 (071320) | 81,200 | 3200 | 4.1 | 77,300 | 81,400 | 74,800 | 79,776 | 6,336,249,350 |
롯데하이마트 (071840) | 7,900 | 80 | 1.02 | 7,900 | 7,920 | 7,820 | 12,417 | 97,911,715 |
코아스 (071950) | 9,790 | 170 | 1.77 | 9,600 | 9,790 | 9,600 | 15,254 | 148,767,935 |
HD현대마린엔진 (071970) | 44,600 | 2550 | 6.06 | 42,050 | 45,100 | 41,300 | 709,667 | 30,913,093,775 |
유엔젤 (072130) | 5,260 | 120 | 2.33 | 5,080 | 5,270 | 5,080 | 145,668 | 752,128,960 |
농심홀딩스 (072710) | 78,800 | 3300 | 4.37 | 77,200 | 80,100 | 76,500 | 47,291 | 3,717,666,450 |
금호타이어 (073240) | 4,405 | 15 | .34 | 4,405 | 4,455 | 4,380 | 560,915 | 2,475,996,059 |
이엔플러스 (074610) | 511 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새론오토모티브 (075180) | 3,345 | 40 | 1.21 | 3,305 | 3,395 | 3,285 | 12,016 | 39,811,645 |
세진중공업 (075580) | 11,470 | 300 | 2.69 | 11,170 | 11,530 | 11,030 | 968,397 | 10,974,851,335 |
유니퀘스트 (077500) | 6,380 | 10 | .16 | 6,550 | 6,550 | 6,360 | 69,740 | 448,485,360 |
STX엔진 (077970) | 23,300 | 550 | 2.42 | 23,000 | 23,400 | 22,200 | 247,289 | 5,695,888,025 |
텔코웨어 (078000) | 12,950 | 20 | .15 | 12,940 | 12,950 | 12,940 | 57,329 | 742,171,345 |
에이블씨엔씨 (078520) | 7,190 | 60 | .84 | 7,120 | 7,210 | 7,070 | 54,191 | 387,719,120 |
GS (078930) | 45,050 | 1700 | 3.92 | 43,950 | 45,800 | 43,850 | 627,830 | 28,269,870,875 |
GS우 (078935) | 41,200 | 1350 | 3.39 | 40,300 | 41,250 | 40,300 | 24,465 | 998,932,850 |
CJ CGV (079160) | 4,915 | 240 | 5.13 | 4,700 | 4,995 | 4,700 | 366,735 | 1,794,540,427 |
현대리바트 (079430) | 8,040 | 130 | 1.64 | 7,980 | 8,130 | 7,880 | 25,716 | 205,832,630 |
LIG넥스원 (079550) | 452,000 | 4500 | 1.01 | 450,000 | 454,000 | 436,000 | 124,487 | 55,837,843,000 |
전진건설로봇 (079900) | 48,300 | -400 | -.82 | 48,150 | 49,150 | 46,900 | 87,636 | 4,240,330,400 |
휴비스 (079980) | 3,045 | 70 | 2.35 | 2,980 | 3,050 | 2,950 | 59,036 | 178,384,220 |
일진다이아 (081000) | 12,940 | 20 | .15 | 12,850 | 12,990 | 12,810 | 17,080 | 220,072,690 |
미스토홀딩스 (081660) | 35,400 | 350 | 1 | 35,000 | 35,850 | 34,900 | 175,225 | 6,207,040,550 |
동양생명 (082640) | 5,790 | 280 | 5.08 | 5,560 | 5,830 | 5,560 | 326,869 | 1,872,938,640 |
한화엔진 (082740) | 28,050 | -300 | -1.06 | 28,350 | 28,400 | 26,950 | 961,616 | 26,595,422,100 |
그린케미칼 (083420) | 8,480 | 290 | 3.54 | 8,830 | 8,900 | 8,380 | 549,388 | 4,720,503,820 |
대한제강 (084010) | 16,950 | 240 | 1.44 | 16,950 | 17,060 | 16,760 | 13,120 | 221,454,135 |
동양고속 (084670) | 7,650 | 30 | .39 | 7,620 | 7,750 | 7,570 | 2,242 | 17,084,370 |
이월드 (084680) | 1,449 | 15 | 1.05 | 1,434 | 1,458 | 1,432 | 224,970 | 326,094,472 |
대상홀딩스 (084690) | 10,570 | 480 | 4.76 | 10,260 | 10,650 | 10,130 | 480,992 | 5,027,624,315 |
대상홀딩스우 (084695) | 15,550 | 380 | 2.5 | 15,050 | 15,600 | 15,050 | 20,911 | 321,413,250 |
TBH글로벌 (084870) | 1,234 | 17 | 1.4 | 1,210 | 1,234 | 1,201 | 24,103 | 29,278,605 |
엔케이 (085310) | 844 | 4 | .48 | 840 | 846 | 833 | 125,841 | 105,682,276 |
미래에셋생명 (085620) | 6,050 | 620 | 11.42 | 5,440 | 6,110 | 5,440 | 299,952 | 1,783,385,660 |
현대글로비스 (086280) | 113,200 | 1600 | 1.43 | 111,900 | 114,900 | 110,200 | 162,301 | 18,405,220,400 |
하나금융지주 (086790) | 74,500 | 4500 | 6.43 | 71,200 | 74,500 | 70,700 | 1,734,080 | 127,656,680,850 |
이리츠코크렙 (088260) | 4,660 | 20 | .43 | 4,640 | 4,710 | 4,640 | 85,730 | 401,625,972 |
한화생명 (088350) | 3,080 | 170 | 5.84 | 2,965 | 3,115 | 2,955 | 3,238,686 | 9,934,356,265 |
진도 (088790) | 1,962 | 24 | 1.24 | 1,942 | 2,000 | 1,890 | 97,468 | 190,263,043 |
맥쿼리인프라 (088980) | 11,680 | -10 | -.09 | 11,670 | 11,730 | 11,610 | 954,354 | 11,138,808,485 |
HDC현대EP (089470) | 3,930 | 55 | 1.42 | 3,875 | 3,930 | 3,875 | 50,968 | 198,578,685 |
제주항공 (089590) | 6,720 | 100 | 1.51 | 6,700 | 6,730 | 6,660 | 65,236 | 437,161,565 |
롯데렌탈 (089860) | 32,450 | -750 | -2.26 | 33,200 | 33,350 | 32,150 | 70,045 | 2,287,432,100 |
평화산업 (090080) | 1,130 | -31 | -2.67 | 930 | 1,130 | 930 | 4,971,546 | 5,194,701,793 |
노루페인트 (090350) | 9,020 | 130 | 1.46 | 8,900 | 9,060 | 8,880 | 105,966 | 953,695,950 |
노루페인트우 (090355) | 14,260 | 380 | 2.74 | 14,150 | 14,260 | 13,890 | 507 | 7,188,570 |
메타랩스 (090370) | 1,456 | -14 | -.95 | 1,467 | 1,469 | 1,421 | 29,875 | 43,130,088 |
아모레퍼시픽 (090430) | 134,100 | -200 | -.15 | 135,300 | 137,200 | 133,500 | 263,213 | 35,537,430,350 |
아모레퍼시픽우 (090435) | 45,000 | 600 | 1.35 | 44,450 | 45,550 | 44,300 | 52,256 | 2,346,990,300 |
비에이치 (090460) | 12,090 | 120 | 1 | 12,090 | 12,210 | 12,060 | 116,139 | 1,408,326,340 |
세원이앤씨 (091090) | 1,270 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티웨이항공 (091810) | 2,040 | 5 | .25 | 2,010 | 2,060 | 2,010 | 321,293 | 655,622,517 |
디아이씨 (092200) | 4,725 | 110 | 2.38 | 4,650 | 4,760 | 4,650 | 123,601 | 581,189,957 |
KEC (092220) | 769 | 10 | 1.32 | 764 | 780 | 759 | 560,178 | 432,051,565 |
KPX홀딩스 (092230) | 69,400 | 3800 | 5.79 | 68,200 | 69,800 | 67,400 | 15,085 | 1,039,654,800 |
기신정기 (092440) | 2,550 | 10 | .39 | 2,540 | 2,565 | 2,530 | 6,679 | 16,966,229 |
DYP (092780) | 4,530 | 130 | 2.95 | 4,405 | 4,550 | 4,405 | 6,657 | 30,040,820 |
넥스틸 (092790) | 15,420 | 230 | 1.51 | 14,720 | 15,900 | 14,700 | 936,054 | 14,463,836,415 |
LF (093050) | 17,730 | 1320 | 8.04 | 16,990 | 17,770 | 16,990 | 177,894 | 3,103,283,805 |
이아이디 (093230) | 1,392 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
형지엘리트 (093240) | 1,648 | -104 | -5.94 | 1,840 | 1,950 | 1,508 | 3,924,844 | 6,385,306,605 |
후성 (093370) | 4,480 | 285 | 6.79 | 4,250 | 4,645 | 4,250 | 1,241,327 | 5,631,717,639 |
효성ITX (094280) | 12,280 | 80 | .66 | 12,220 | 12,280 | 12,150 | 7,544 | 92,258,525 |
맵스리얼티1 (094800) | 4,360 | 10 | .23 | 4,350 | 4,375 | 4,335 | 97,922 | 426,848,285 |
AJ네트웍스 (095570) | 4,005 | 65 | 1.65 | 3,940 | 4,050 | 3,910 | 320,380 | 1,279,490,704 |
웅진씽크빅 (095720) | 1,679 | 5 | .3 | 1,674 | 1,694 | 1,660 | 164,406 | 275,781,426 |
JW홀딩스 (096760) | 3,695 | 110 | 3.07 | 3,640 | 3,705 | 3,580 | 483,383 | 1,766,111,941 |
SK이노베이션 (096770) | 90,900 | 3200 | 3.65 | 88,500 | 91,800 | 88,400 | 377,011 | 34,155,281,250 |
SK이노베이션우 (096775) | 61,800 | 1800 | 3 | 60,000 | 62,800 | 60,000 | 2,609 | 160,705,200 |
HJ중공업 (097230) | 7,320 | 80 | 1.1 | 7,230 | 7,320 | 7,010 | 554,907 | 3,977,720,640 |
엠씨넥스 (097520) | 26,700 | -550 | -2.02 | 27,800 | 27,800 | 26,575 | 74,813 | 2,004,653,800 |
CJ제일제당 (097950) | 236,500 | 6000 | 2.6 | 231,500 | 238,000 | 230,500 | 88,774 | 20,883,559,000 |
CJ제일제당 우 (097955) | 140,400 | 2900 | 2.11 | 137,500 | 140,400 | 137,500 | 9,150 | 1,272,511,900 |
SK오션플랜트 (100090) | 19,450 | 240 | 1.25 | 20,000 | 20,350 | 18,990 | 696,153 | 13,658,884,890 |
비상교육 (100220) | 6,700 | 850 | 14.53 | 5,860 | 6,900 | 5,800 | 1,567,241 | 10,184,986,915 |
진양홀딩스 (100250) | 3,280 | 140 | 4.46 | 3,300 | 3,460 | 3,190 | 757,219 | 2,494,342,307 |
SNT에너지 (100840) | 43,800 | 1200 | 2.82 | 41,900 | 44,050 | 41,700 | 181,487 | 7,901,234,825 |
인바이오젠 (101140) | 11,850 | -340 | -2.79 | 12,190 | 12,370 | 11,790 | 13,982 | 169,096,550 |
해태제과식품 (101530) | 7,210 | 220 | 3.15 | 7,140 | 7,210 | 7,050 | 46,862 | 334,962,265 |
동성케미컬 (102260) | 4,130 | 80 | 1.98 | 4,050 | 4,180 | 4,050 | 70,175 | 289,513,510 |
쌍방울 (102280) | 2,690 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이연제약 (102460) | 10,980 | 80 | .73 | 11,280 | 11,280 | 10,880 | 7,248 | 79,933,170 |
풍산 (103140) | 65,300 | 2600 | 4.15 | 62,800 | 65,300 | 62,100 | 307,688 | 19,733,242,550 |
일진전기 (103590) | 30,150 | 150 | .5 | 30,600 | 30,750 | 30,000 | 344,311 | 10,418,390,700 |
한국철강 (104700) | 9,260 | 310 | 3.46 | 8,970 | 9,360 | 8,970 | 25,730 | 238,311,285 |
KB금융 (105560) | 107,900 | 7900 | 7.9 | 100,700 | 107,900 | 100,600 | 2,503,826 | 264,022,441,934 |
한세실업 (105630) | 10,900 | 180 | 1.68 | 10,760 | 10,960 | 10,760 | 169,148 | 1,843,659,185 |
우진 (105840) | 9,040 | 210 | 2.38 | 8,570 | 9,120 | 8,530 | 393,823 | 3,476,331,675 |
미원홀딩스 (107590) | 75,200 | 100 | .13 | 75,100 | 75,500 | 75,100 | 248 | 18,674,900 |
LX세미콘 (108320) | 61,700 | 1400 | 2.32 | 60,600 | 62,100 | 60,600 | 34,761 | 2,141,187,550 |
LX하우시스 (108670) | 32,000 | 1000 | 3.23 | 31,450 | 32,450 | 31,400 | 35,114 | 1,125,604,725 |
LX하우시스우 (108675) | 18,610 | 340 | 1.86 | 18,430 | 18,690 | 18,300 | 972 | 17,976,720 |
주성코퍼레이션 (109070) | 919 | -6 | -.65 | 925 | 938 | 916 | 159,721 | 147,206,523 |
호전실업 (111110) | 8,950 | 110 | 1.24 | 8,860 | 8,950 | 8,760 | 45,643 | 405,489,800 |
동인기연 (111380) | 15,120 | -10 | -.07 | 15,150 | 15,310 | 15,040 | 15,222 | 230,547,960 |
영원무역 (111770) | 61,500 | 1800 | 3.02 | 58,500 | 62,900 | 58,400 | 69,921 | 4,329,405,900 |
씨에스윈드 (112610) | 49,200 | -650 | -1.3 | 51,800 | 52,300 | 47,550 | 820,104 | 40,650,688,300 |
GKL (114090) | 14,290 | -420 | -2.86 | 14,880 | 15,100 | 14,240 | 360,297 | 5,271,493,575 |
대성에너지 (117580) | 7,830 | 50 | .64 | 7,790 | 7,830 | 7,760 | 42,158 | 329,112,545 |
메타케어 (118000) | 334 | -9 | -2.62 | 340 | 349 | 332 | 569,535 | 192,095,743 |
KC코트렐 (119650) | 918 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
조선선재 (120030) | 100,400 | 100 | .1 | 100,300 | 101,500 | 99,800 | 1,785 | 179,488,450 |
코오롱인더 (120110) | 33,000 | 350 | 1.07 | 32,900 | 33,900 | 32,800 | 101,037 | 3,365,818,025 |
코오롱인더우 (120115) | 21,450 | 100 | .47 | 21,700 | 21,750 | 21,400 | 5,802 | 125,040,775 |
아이마켓코리아 (122900) | 8,130 | 40 | .49 | 8,100 | 8,160 | 8,090 | 36,250 | 294,411,890 |
한국화장품 (123690) | 7,110 | 180 | 2.6 | 6,950 | 7,110 | 6,910 | 99,238 | 699,802,030 |
SJM (123700) | 3,380 | 30 | .9 | 3,350 | 3,395 | 3,340 | 45,286 | 152,614,070 |
한국자산신탁 (123890) | 2,510 | 35 | 1.41 | 2,475 | 2,530 | 2,475 | 315,412 | 791,291,464 |
현대퓨처넷 (126560) | 3,255 | 55 | 1.72 | 3,215 | 3,255 | 3,175 | 336,682 | 1,078,154,675 |
수산인더스트리 (126720) | 26,450 | -400 | -1.49 | 26,000 | 26,850 | 25,600 | 127,029 | 3,335,134,300 |
대성산업 (128820) | 4,065 | 320 | 8.54 | 3,830 | 4,150 | 3,765 | 966,566 | 3,897,833,336 |
한미약품 (128940) | 299,000 | -5500 | -1.81 | 304,500 | 306,500 | 295,500 | 84,301 | 25,151,792,000 |
인터지스 (129260) | 2,665 | -15 | -.56 | 2,730 | 2,730 | 2,610 | 113,770 | 301,260,400 |
한전산업 (130660) | 11,400 | 80 | .71 | 11,320 | 11,500 | 11,120 | 165,218 | 1,865,853,995 |
화인베스틸 (133820) | 848 | -8 | -.93 | 856 | 868 | 843 | 153,563 | 130,701,834 |
미원화학 (134380) | 79,000 | -800 | -1 | 80,000 | 80,000 | 78,900 | 1,003 | 79,356,000 |
시디즈 (134790) | 30,550 | 1550 | 5.34 | 29,050 | 30,900 | 28,850 | 14,710 | 442,614,850 |
선진 (136490) | 10,260 | 50 | .49 | 10,290 | 10,350 | 9,850 | 173,211 | 1,765,509,835 |
에스디바이오센서 (137310) | 11,630 | 160 | 1.39 | 11,530 | 11,810 | 11,520 | 261,706 | 3,045,965,240 |
메리츠금융지주 (138040) | 113,900 | 2600 | 2.34 | 111,400 | 115,400 | 111,400 | 313,877 | 35,844,393,100 |
코오롱ENP (138490) | 6,720 | 100 | 1.51 | 6,660 | 6,780 | 6,630 | 52,276 | 349,432,140 |
BNK금융지주 (138930) | 11,190 | 440 | 4.09 | 10,920 | 11,260 | 10,870 | 1,630,499 | 18,210,828,265 |
iM금융지주 (139130) | 11,340 | 280 | 2.53 | 11,060 | 11,390 | 11,060 | 665,647 | 7,523,341,575 |
이마트 (139480) | 87,400 | 2800 | 3.31 | 85,300 | 87,800 | 83,700 | 192,828 | 16,726,183,350 |
아주스틸 (139990) | 4,090 | 75 | 1.87 | 4,020 | 4,140 | 3,995 | 36,143 | 145,919,627 |
에이리츠 (140910) | 3,130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
핸즈코퍼레이션 (143210) | 1,650 | 11 | .67 | 1,639 | 1,650 | 1,630 | 11,935 | 19,688,439 |
다이나믹디자인 (145210) | 1,034 | 4 | .39 | 1,030 | 1,050 | 990 | 53,469 | 54,632,046 |
케이탑리츠 (145270) | 940 | 11 | 1.18 | 929 | 944 | 929 | 121,793 | 113,831,777 |
덴티움 (145720) | 63,400 | 2200 | 3.59 | 61,800 | 63,800 | 61,800 | 46,393 | 2,926,446,250 |
삼양사 (145990) | 52,200 | 1200 | 2.35 | 51,300 | 52,200 | 50,800 | 24,744 | 1,276,818,600 |
삼양사우 (145995) | 33,400 | 600 | 1.83 | 33,250 | 33,450 | 33,250 | 2,613 | 87,085,150 |
한국ANKOR유전 (152550) | 245 | 0 | 0 | 246 | 248 | 241 | 631,525 | 153,214,387 |
DSR (155660) | 3,950 | 125 | 3.27 | 3,825 | 3,970 | 3,825 | 50,603 | 198,278,777 |
애경케미칼 (161000) | 11,210 | -280 | -2.44 | 11,600 | 11,680 | 11,120 | 801,630 | 9,122,175,355 |
한국타이어앤테크놀로지 (161390) | 38,550 | 450 | 1.18 | 38,400 | 38,900 | 38,200 | 524,861 | 20,214,688,450 |
한국콜마 (161890) | 86,000 | 1100 | 1.3 | 85,500 | 87,000 | 84,500 | 210,516 | 18,130,973,050 |
동일고무벨트 (163560) | 7,340 | 180 | 2.51 | 7,170 | 7,430 | 7,170 | 51,723 | 379,109,120 |
동아에스티 (170900) | 48,150 | 150 | .31 | 48,300 | 48,400 | 47,850 | 13,991 | 673,555,950 |
JB금융지주 (175330) | 19,170 | 790 | 4.3 | 18,480 | 19,430 | 18,470 | 429,970 | 8,255,500,065 |
PI첨단소재 (178920) | 17,060 | 0 | 0 | 17,090 | 17,340 | 17,030 | 93,628 | 1,606,320,405 |
한진칼 (180640) | 152,500 | 11200 | 7.93 | 143,400 | 154,500 | 139,900 | 325,112 | 48,451,427,000 |
한진칼우 (18064K) | 49,450 | 1650 | 3.45 | 49,200 | 50,700 | 47,000 | 114,041 | 5,615,513,900 |
NHN (181710) | 19,680 | 400 | 2.07 | 19,390 | 19,690 | 19,110 | 118,976 | 2,297,448,560 |
아세아시멘트 (183190) | 12,290 | 670 | 5.77 | 11,670 | 12,290 | 11,670 | 153,433 | 1,850,410,800 |
종근당 (185750) | 85,100 | -400 | -.47 | 86,000 | 86,100 | 85,000 | 18,318 | 1,565,015,200 |
더블유게임즈 (192080) | 49,800 | 50 | .1 | 49,600 | 50,300 | 49,500 | 48,771 | 2,428,024,875 |
쿠쿠홀딩스 (192400) | 31,600 | 1650 | 5.51 | 30,050 | 32,000 | 30,000 | 57,342 | 1,787,293,200 |
드림텍 (192650) | 6,060 | 100 | 1.68 | 5,990 | 6,160 | 5,990 | 108,511 | 661,349,475 |
코스맥스 (192820) | 221,500 | 5000 | 2.31 | 219,500 | 229,500 | 219,000 | 100,848 | 22,689,768,550 |
제이에스코퍼레이션 (194370) | 12,030 | -70 | -.58 | 11,970 | 12,110 | 11,770 | 288,842 | 3,443,235,480 |
해성디에스 (195870) | 18,520 | 390 | 2.15 | 18,240 | 18,580 | 18,240 | 89,428 | 1,654,181,825 |
서연이화 (200880) | 11,670 | 460 | 4.1 | 11,390 | 11,680 | 11,300 | 105,533 | 1,214,048,190 |
스타에스엠리츠 (204210) | 2,035 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HL만도 (204320) | 33,550 | 200 | .6 | 33,550 | 34,100 | 33,450 | 328,612 | 11,050,605,200 |
삼성바이오로직스 (207940) | 1,034,000 | 3000 | .29 | 1,031,000 | 1,040,000 | 1,025,000 | 79,421 | 81,870,959,000 |
디와이파워 (210540) | 12,550 | 140 | 1.13 | 12,330 | 12,560 | 12,290 | 23,707 | 296,273,215 |
SK디앤디 (210980) | 9,790 | 380 | 4.04 | 9,440 | 9,800 | 9,440 | 79,785 | 772,284,490 |
한솔제지 (213500) | 8,690 | 130 | 1.52 | 8,560 | 8,700 | 8,520 | 85,238 | 737,078,115 |
이노션 (214320) | 18,450 | 480 | 2.67 | 18,090 | 18,510 | 18,000 | 86,384 | 1,586,765,850 |
금호에이치티 (214330) | 668 | 13 | 1.98 | 663 | 673 | 660 | 1,173,436 | 781,341,818 |
경보제약 (214390) | 5,450 | 20 | .37 | 5,430 | 5,500 | 5,400 | 12,586 | 68,530,345 |
토니모리 (214420) | 9,240 | 310 | 3.47 | 9,000 | 9,330 | 8,980 | 443,298 | 4,085,711,895 |
잇츠한불 (226320) | 12,700 | 230 | 1.84 | 12,500 | 12,750 | 12,450 | 64,784 | 816,971,950 |
현대코퍼레이션홀딩스 (227840) | 12,440 | 510 | 4.27 | 12,130 | 12,670 | 12,010 | 78,396 | 971,333,785 |
LS에코에너지 (229640) | 33,600 | 1000 | 3.07 | 32,850 | 33,800 | 32,850 | 73,470 | 2,454,127,900 |
JW생명과학 (234080) | 12,170 | 20 | .16 | 12,190 | 12,230 | 12,000 | 34,997 | 424,816,720 |
두산밥캣 (241560) | 47,600 | 400 | .85 | 47,000 | 48,650 | 47,000 | 234,515 | 11,237,999,350 |
화승엔터프라이즈 (241590) | 7,750 | 20 | .26 | 7,790 | 7,840 | 7,710 | 129,771 | 1,006,505,965 |
에이플러스에셋 (244920) | 6,310 | 200 | 3.27 | 6,050 | 6,380 | 5,860 | 221,718 | 1,373,811,510 |
솔루엠 (248070) | 15,230 | 110 | .73 | 15,310 | 15,400 | 15,170 | 126,149 | 1,927,448,895 |
샘표식품 (248170) | 26,850 | 450 | 1.7 | 26,500 | 26,850 | 26,250 | 14,095 | 375,187,950 |
일동제약 (249420) | 12,650 | 230 | 1.85 | 12,520 | 12,710 | 12,360 | 56,045 | 704,596,675 |
넷마블 (251270) | 54,700 | -400 | -.73 | 54,900 | 55,700 | 54,100 | 147,353 | 8,089,193,650 |
크래프톤 (259960) | 367,500 | -500 | -.14 | 369,500 | 372,500 | 364,000 | 163,369 | 60,013,159,250 |
크라운제과 (264900) | 8,830 | 210 | 2.44 | 8,630 | 9,070 | 8,630 | 171,610 | 1,521,263,405 |
크라운제과우 (26490K) | 10,100 | 370 | 3.8 | 9,730 | 10,420 | 9,730 | 23,445 | 239,070,375 |
HD현대 (267250) | 120,300 | 7400 | 6.55 | 118,200 | 121,500 | 116,600 | 907,474 | 108,211,311,308 |
HD현대일렉트릭 (267260) | 382,000 | 4000 | 1.06 | 383,000 | 388,500 | 380,000 | 244,896 | 93,935,268,157 |
HD현대건설기계 (267270) | 70,200 | -1000 | -1.4 | 70,800 | 71,200 | 69,800 | 91,886 | 6,479,884,950 |
경동도시가스 (267290) | 19,600 | 360 | 1.87 | 19,270 | 19,620 | 19,270 | 31,996 | 624,311,990 |
아시아나IDT (267850) | 11,810 | 230 | 1.99 | 11,590 | 11,810 | 11,590 | 2,746 | 32,169,020 |
미원에스씨 (268280) | 164,000 | 500 | .31 | 164,700 | 166,700 | 162,000 | 2,076 | 341,217,400 |
오리온 (271560) | 111,700 | 900 | .81 | 111,700 | 113,300 | 110,900 | 161,117 | 18,038,440,300 |
일진하이솔루스 (271940) | 13,660 | 450 | 3.41 | 13,780 | 14,100 | 13,310 | 96,435 | 1,325,063,435 |
제일약품 (271980) | 12,850 | -150 | -1.15 | 13,000 | 13,030 | 12,760 | 36,629 | 472,120,885 |
한화시스템 (272210) | 43,900 | 550 | 1.27 | 43,850 | 44,200 | 43,200 | 1,800,507 | 78,814,876,525 |
진에어 (272450) | 9,510 | 100 | 1.06 | 9,450 | 9,570 | 9,400 | 99,191 | 941,472,280 |
삼양패키징 (272550) | 13,260 | 100 | .76 | 13,170 | 13,270 | 13,060 | 20,871 | 275,184,380 |
에이피알 (278470) | 124,800 | 1600 | 1.3 | 123,600 | 127,500 | 121,600 | 337,544 | 42,192,218,150 |
롯데웰푸드 (280360) | 120,700 | 3700 | 3.16 | 119,000 | 121,300 | 118,000 | 10,929 | 1,313,611,500 |
케이씨텍 (281820) | 25,100 | 500 | 2.03 | 25,000 | 25,350 | 24,800 | 56,003 | 1,402,155,750 |
BGF리테일 (282330) | 109,500 | 7700 | 7.56 | 102,100 | 110,200 | 102,000 | 175,469 | 18,884,680,050 |
쿠쿠홈시스 (284740) | 26,800 | 500 | 1.9 | 26,300 | 26,950 | 26,300 | 46,086 | 1,228,095,350 |
SK케미칼 (285130) | 61,900 | 3000 | 5.09 | 58,900 | 62,100 | 58,900 | 92,400 | 5,636,271,250 |
SK케미칼우 (28513K) | 25,850 | 700 | 2.78 | 24,900 | 25,950 | 24,900 | 21,970 | 561,051,650 |
롯데이노베이트 (286940) | 19,150 | 100 | .52 | 19,100 | 19,300 | 18,980 | 14,046 | 267,889,780 |
하나제약 (293480) | 11,810 | 120 | 1.03 | 11,750 | 11,890 | 11,750 | 14,871 | 175,770,435 |
신한알파리츠 (293940) | 5,680 | 50 | .89 | 5,640 | 5,730 | 5,610 | 317,804 | 1,805,911,950 |
HDC현대산업개발 (294870) | 23,500 | 150 | .64 | 23,600 | 23,950 | 23,350 | 268,988 | 6,348,141,925 |
효성화학 (298000) | 38,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
효성티앤씨 (298020) | 252,000 | 11500 | 4.78 | 242,000 | 255,500 | 242,000 | 14,559 | 3,663,200,500 |
효성중공업 (298040) | 648,000 | 11000 | 1.73 | 651,000 | 664,000 | 640,000 | 40,001 | 26,055,982,000 |
HS효성첨단소재 (298050) | 201,000 | 6900 | 3.55 | 197,000 | 206,000 | 196,000 | 14,677 | 2,967,304,150 |
에어부산 (298690) | 2,205 | 15 | .68 | 2,200 | 2,215 | 2,185 | 178,725 | 392,999,808 |
한일시멘트 (300720) | 18,840 | 780 | 4.32 | 18,380 | 18,940 | 18,240 | 101,586 | 1,900,902,025 |
SK바이오사이언스 (302440) | 46,150 | 550 | 1.21 | 45,700 | 47,000 | 45,400 | 148,575 | 6,884,156,400 |
세아제강 (306200) | 156,500 | 4600 | 3.03 | 151,000 | 158,900 | 151,000 | 38,071 | 5,932,806,350 |
현대오토에버 (307950) | 141,500 | 2500 | 1.8 | 139,000 | 142,700 | 138,300 | 33,133 | 4,686,858,750 |
씨티알모빌리티 (308170) | 6,000 | 150 | 2.56 | 5,830 | 6,020 | 5,830 | 3,737 | 22,277,340 |
우리금융지주 (316140) | 20,300 | 1410 | 7.46 | 19,830 | 20,350 | 19,350 | 4,745,709 | 95,020,728,870 |
자이에스앤디 (317400) | 3,775 | 220 | 6.19 | 3,590 | 3,775 | 3,575 | 100,225 | 370,069,371 |
HD현대에너지솔루션 (322000) | 52,300 | 100 | .19 | 55,900 | 58,700 | 51,100 | 1,265,123 | 67,882,296,400 |
카카오뱅크 (323410) | 23,700 | -350 | -1.46 | 24,250 | 24,350 | 23,550 | 606,488 | 14,428,115,150 |
SK바이오팜 (326030) | 89,700 | -1400 | -1.54 | 91,200 | 91,700 | 89,500 | 263,233 | 23,722,463,600 |
HD현대중공업 (329180) | 428,000 | 0 | 0 | 423,000 | 429,500 | 410,000 | 252,967 | 106,586,904,500 |
롯데리츠 (330590) | 3,695 | 15 | .41 | 3,680 | 3,755 | 3,680 | 315,678 | 1,173,649,942 |
이지스밸류플러스리츠 (334890) | 4,605 | -85 | -1.81 | 4,545 | 4,615 | 4,545 | 135,979 | 622,637,967 |
두산퓨얼셀 (336260) | 18,040 | 170 | .95 | 18,880 | 18,880 | 17,790 | 477,198 | 8,683,010,250 |
두산퓨얼셀1우 (33626K) | 5,070 | 130 | 2.63 | 5,160 | 5,160 | 4,995 | 24,001 | 121,819,665 |
두산퓨얼셀2우B (33626L) | 8,220 | -30 | -.36 | 8,490 | 8,490 | 8,180 | 6,354 | 52,479,480 |
솔루스첨단소재 (336370) | 9,260 | -460 | -4.73 | 9,550 | 9,640 | 9,210 | 673,739 | 6,305,444,435 |
솔루스첨단소재1우 (33637K) | 1,711 | -48 | -2.73 | 1,760 | 1,761 | 1,703 | 254,608 | 437,863,577 |
솔루스첨단소재2우B (33637L) | 4,320 | 90 | 2.13 | 4,145 | 4,325 | 4,105 | 87,339 | 365,854,805 |
NH프라임리츠 (338100) | 4,480 | 10 | .22 | 4,470 | 4,497 | 4,465 | 45,376 | 203,037,301 |
교촌에프앤비 (339770) | 5,190 | 30 | .58 | 5,220 | 5,220 | 5,120 | 31,580 | 162,982,070 |
KCC글라스 (344820) | 31,200 | 800 | 2.63 | 30,450 | 31,200 | 30,450 | 49,870 | 1,544,455,475 |
제이알글로벌리츠 (348950) | 2,755 | -20 | -.72 | 2,755 | 2,815 | 2,720 | 992,100 | 2,747,404,293 |
이지스레지던스리츠 (350520) | 4,225 | 15 | .36 | 4,220 | 4,240 | 4,210 | 22,179 | 93,634,894 |
하이브 (352820) | 281,000 | 9000 | 3.31 | 279,000 | 285,500 | 274,500 | 231,183 | 64,951,736,250 |
대덕전자 (353200) | 15,180 | 220 | 1.47 | 15,160 | 15,410 | 15,070 | 157,230 | 2,390,761,345 |
대덕전자1우 (35320K) | 7,570 | 30 | .4 | 7,540 | 7,650 | 7,510 | 1,898 | 14,348,780 |
코람코라이프인프라리츠 (357120) | 4,405 | -10 | -.23 | 4,470 | 4,475 | 4,395 | 232,521 | 1,030,874,560 |
미래에셋맵스리츠 (357250) | 2,700 | -10 | -.37 | 2,725 | 2,727 | 2,680 | 89,510 | 241,392,738 |
마스턴프리미어리츠 (357430) | 1,466 | 0 | 0 | 1,466 | 1,467 | 1,462 | 41,686 | 60,989,625 |
SK아이이테크놀로지 (361610) | 21,650 | 650 | 3.1 | 21,200 | 22,150 | 21,200 | 109,742 | 2,387,297,600 |
티와이홀딩스 (363280) | 2,950 | 210 | 7.66 | 3,000 | 3,295 | 2,810 | 688,035 | 2,078,543,062 |
티와이홀딩스우 (36328K) | 4,165 | 210 | 5.31 | 4,215 | 4,510 | 4,050 | 44,480 | 187,970,888 |
ESR켄달스퀘어리츠 (365550) | 4,450 | 120 | 2.77 | 4,375 | 4,580 | 4,370 | 434,942 | 1,929,179,123 |
한컴라이프케어 (372910) | 2,985 | 45 | 1.53 | 2,955 | 2,990 | 2,925 | 155,105 | 458,788,615 |
LG에너지솔루션 (373220) | 288,500 | 4000 | 1.41 | 288,000 | 293,000 | 286,000 | 214,348 | 61,973,302,000 |
DL이앤씨 (375500) | 49,650 | 1150 | 2.37 | 49,300 | 50,100 | 48,150 | 221,694 | 10,987,023,400 |
DL이앤씨우 (37550K) | 21,000 | 400 | 1.94 | 20,650 | 21,150 | 19,610 | 12,269 | 254,865,570 |
DL이앤씨2우(전환) (37550L) | 32,050 | 300 | .94 | 32,400 | 32,400 | 31,800 | 5,763 | 185,148,500 |
디앤디플랫폼리츠 (377190) | 3,310 | 25 | .76 | 3,285 | 3,320 | 3,255 | 113,681 | 373,770,355 |
카카오페이 (377300) | 37,300 | -850 | -2.23 | 39,300 | 39,800 | 37,050 | 366,439 | 13,814,552,175 |
바이오노트 (377740) | 5,080 | 30 | .59 | 5,120 | 5,120 | 5,020 | 44,430 | 224,271,940 |
화승알앤에이 (378850) | 3,240 | 40 | 1.25 | 3,205 | 3,260 | 3,190 | 30,935 | 100,046,355 |
케이카 (381970) | 16,140 | 780 | 5.08 | 15,810 | 16,250 | 15,700 | 265,966 | 4,266,407,440 |
F&F (383220) | 75,100 | 400 | .54 | 74,300 | 75,800 | 74,300 | 60,699 | 4,565,736,450 |
LX홀딩스 (383800) | 8,820 | 660 | 8.09 | 8,420 | 8,850 | 8,410 | 843,460 | 7,311,891,095 |
LX홀딩스1우 (38380K) | 9,190 | 370 | 4.2 | 8,960 | 9,260 | 8,850 | 9,834 | 88,961,180 |
SK리츠 (395400) | 4,820 | 20 | .42 | 4,815 | 4,870 | 4,800 | 497,999 | 2,406,180,129 |
미래에셋글로벌리츠 (396690) | 2,795 | 65 | 2.38 | 2,780 | 2,810 | 2,760 | 81,114 | 225,924,594 |
NH올원리츠 (400760) | 3,690 | 15 | .41 | 3,675 | 3,700 | 3,665 | 121,570 | 447,712,492 |
SK스퀘어 (402340) | 124,700 | 14400 | 13.06 | 115,000 | 126,900 | 113,000 | 888,057 | 110,244,188,302 |
쏘카 (403550) | 13,290 | -210 | -1.56 | 13,500 | 13,520 | 13,280 | 7,449 | 99,379,930 |
신한서부티엔디리츠 (404990) | 3,665 | 55 | 1.52 | 3,615 | 3,670 | 3,595 | 135,576 | 493,919,804 |
KB발해인프라 (415640) | 7,980 | 120 | 1.53 | 7,920 | 8,000 | 7,860 | 68,935 | 548,411,525 |
코람코더원리츠 (417310) | 5,120 | 60 | 1.19 | 5,120 | 5,240 | 5,050 | 91,206 | 467,203,770 |
KB스타리츠 (432320) | 4,100 | 100 | 2.5 | 3,995 | 4,135 | 3,995 | 243,588 | 988,295,692 |
HD현대마린솔루션 (443060) | 183,300 | 3400 | 1.89 | 180,000 | 184,500 | 174,800 | 226,555 | 40,982,859,050 |
유니드비티플러스 (446070) | 4,335 | 215 | 5.22 | 4,185 | 4,345 | 4,120 | 50,666 | 214,374,680 |
삼성FN리츠 (448730) | 4,655 | 35 | .76 | 4,620 | 4,670 | 4,610 | 124,194 | 576,136,210 |
에코프로머티 (450080) | 44,200 | 150 | .34 | 44,650 | 46,100 | 43,800 | 590,271 | 26,507,693,200 |
코오롱모빌리티그룹 (450140) | 2,200 | 10 | .46 | 2,190 | 2,225 | 2,165 | 194,871 | 428,013,179 |
코오롱모빌리티그룹우 (45014K) | 3,245 | 95 | 3.02 | 3,150 | 3,280 | 3,125 | 6,611 | 21,066,310 |
한화리츠 (451800) | 3,790 | 10 | .26 | 3,780 | 3,860 | 3,780 | 332,779 | 1,267,705,563 |
한화갤러리아 (452260) | 1,275 | 53 | 4.34 | 1,231 | 1,315 | 1,231 | 3,320,451 | 4,252,279,154 |
한화갤러리아우 (45226K) | 2,365 | 50 | 2.16 | 2,335 | 2,370 | 2,330 | 5,454 | 12,789,635 |
현대그린푸드 (453340) | 18,000 | 980 | 5.76 | 16,960 | 18,220 | 16,960 | 105,563 | 1,891,466,335 |
두산로보틱스 (454910) | 49,750 | 2300 | 4.85 | 48,000 | 49,750 | 47,900 | 223,827 | 11,016,350,975 |
OCI (456040) | 57,900 | 2700 | 4.89 | 56,800 | 59,200 | 56,400 | 79,091 | 4,571,461,700 |
이수스페셜티케미컬 (457190) | 41,400 | 650 | 1.6 | 41,300 | 43,300 | 41,250 | 348,573 | 14,664,419,775 |
동국씨엠 (460850) | 6,450 | 130 | 2.06 | 6,310 | 6,470 | 6,310 | 55,105 | 353,465,505 |
동국제강 (460860) | 9,010 | 200 | 2.27 | 8,750 | 9,130 | 8,740 | 149,120 | 1,344,073,815 |
조선내화 (462520) | 13,130 | 100 | .77 | 13,020 | 13,150 | 13,020 | 3,923 | 51,301,665 |
시프트업 (462870) | 49,250 | 1100 | 2.28 | 48,700 | 49,650 | 48,500 | 200,940 | 9,881,854,875 |
STX그린로지스 (465770) | 8,630 | 20 | .23 | 8,630 | 8,840 | 8,540 | 77,237 | 667,586,710 |
SK이터닉스 (475150) | 20,850 | 200 | .97 | 21,700 | 21,750 | 20,450 | 1,113,768 | 23,413,759,600 |
더본코리아 (475560) | 26,900 | 550 | 2.09 | 26,750 | 27,200 | 26,550 | 45,888 | 1,235,293,200 |
씨케이솔루션 (480370) | 10,900 | 230 | 2.16 | 10,750 | 11,050 | 10,730 | 52,596 | 574,466,685 |
신한글로벌액티브리츠 (481850) | 1,545 | -5 | -.32 | 1,550 | 1,558 | 1,530 | 87,541 | 135,498,319 |
달바글로벌 (483650) | 145,200 | -6800 | -4.47 | 149,000 | 149,300 | 144,700 | 328,408 | 48,229,466,750 |
엠앤씨솔루션 (484870) | 126,800 | -4100 | -3.13 | 133,000 | 133,400 | 121,000 | 63,229 | 7,986,635,350 |
HS효성 (487570) | 63,500 | 3400 | 5.66 | 61,000 | 64,600 | 61,000 | 134,664 | 8,502,600,300 |
한화비전 (489790) | 50,800 | -600 | -1.17 | 52,100 | 52,600 | 50,500 | 687,605 | 35,152,796,400 |
GS피앤엘 (499790) | 32,800 | 300 | .92 | 32,500 | 34,250 | 32,050 | 322,506 | 10,797,942,875 |
엘브이엠씨홀딩스 (900140) | 1,899 | 43 | 2.32 | 1,880 | 1,918 | 1,852 | 512,039 | 967,890,017 |
프레스티지바이오파마 (950210) | 13,270 | -410 | -3 | 13,720 | 13,720 | 13,190 | 173,408 | 2,307,957,610 |