| [ economics ] in KIDS 글 쓴 이(By): pictor (홍헌수) 날 짜 (Date): 1999년 1월 6일 수요일 오후 04시 34분 29초 제 목(Title): [주식] 01/06 가격순 업종별로, 가격별로.. [고무업] 1. 07340 동아타이어 46,000 50,000: 300+ 1800+ 0 800+ 1100+ 1. 04840 동일벨트 44,900 43,000: 1600+ 1000+ 1950- 800+ 1200+ 1. 05720 흥아타이어 22,300 25,500: 700+ 300+ 500- 1200+ 1500+ 1. 13520 화승알앤에이 10,900 8,800: 800+ 100- 460+ 490+ 200- 1. 05725 흥아타이우 8,600 8,700: 400+ 500+ 1200- 0 400+ 2. 02990 금호타이어 6,420 8,600: 280+ 300+ 1000+ 110+ 490+ 1. 00240 한국타이어 5,100 5,430: 0 0 185+ 190+ 100+ 2. 02995 금호타이우 3,800 4,300: 50- 150- 150+ 240+ 310+ [광업] 2. 03580 동원 40,200 53,500: 1200+ 1250- 350+ 6050++ 6950++ 1. 02850 영풍산업 20,700 22,850: 0 700- 750+ 2250+ 150- 1. 02855 영풍산업우 10,600 10,600: 300- 1000- 0 1350++ 50- [금융업] 1. 07200 진흥금고 9,500 11,000: 10+ 490+ 500+ 0 500+ 2. 16560 서울금고 7,150 7,000: 450- 50+ 350+ 0 100- 2. 13250 대양금고 7,200 6,650: 890- 30+ 490- 550+ 250+ 2. 30710 동아금고 10,500 5,610: 500+ 300- 470- 60+ 400- 2. 30210 종합기술 4,470 5,200: 80+ 80- 80+ 680++ 30- 1. 07420 해동금고 6,100 5,000: 350- 50- 800- 30+ 70+ 2. 07800 동양금고 4,800 5,000: 180- 20- 430+ 30- 0 2. 25610 신신금고 4,500 4,800: 0 50- 200- 550+ 0 2. 24100 제일금고 4,500 4,130: 10- 490- 160+ 60- 30+ 2. 21960 한미리스 4,000 4,015: 210+ 460- 50+ 300+ 85- 2. 18020 한일리스 3,900 3,400: 30+ 560- 120- 160+ 10- 1. 10460 개발리스 3,120 2,680: 120- 450-- 100- 290+ 60- 1. 08270 산업리스 3,040 2,500: 240- 420-- 180- 220+ 80+ [기계] 1. 29530 신도리코 40,000 51,300: 1300+ 1800+ 1900+ 6000+ 300+ 2. 17800 현대엘리베이 49,900 49,800: 200- 700- 900- 900+ 800+ 1. 11700 한신기계 21,500 31,000: 3200++ 100- 3600++ 1250+ 2000+ 2. 15590 대경기계 20,500 25,850: 800+ 300+ 400+ 500+ 3350++ 2. 18880 한라공조 24,400 25,100: 50- 50- 800- 350+ 1250+ 2. 11930 신성이엔지 20,100 24,600: 800+ 900- 2000+ 1700+ 900+ 2. 23960 세원중공업 22,900 24,500: 100+ 1900- 900+ 1500+ 1000+ 2. 09440 한국코트렐 17,200 20,300: 100+ 300- 0 700+ 2600+ 1. 12200 계양전기 16,200 19,800: 1000+ 0 50+ 600+ 1950+ 2. 11050 케드콤 19,700 19,000: 750+ 650- 250- 400+ 600- 1. 12600 청호컴퓨터 14,000 18,400: 200+ 800+ 500+ 500+ 2400++ 2. 12510 대동 14,400 16,100: 0 600+ 100- 100+ 1100+ 2. 04510 동양에레베이 12,900 14,200: 100+ 0 0 700+ 500+ 1. 05350 봉신 11,850 14,000: 100+ 350- 500+ 800+ 1300+ 1. 09450 경동보일러 11,600 13,200: 300+ 100+ 100+ 150+ 950+ 1. 08720 삼양중기 9,950 12,300: 100- 350+ 600+ 400+ 1100+ 1. 14900 삼보컴퓨터 8,000 10,950: 50- 100- 450+ 1240++ 1410++ 2. 07050 삼표제작소 8,500 9,000: 100- 200- 200+ 100+ 500+ 1. 10660 화천기계 7,720 8,860: 180+ 50+ 190+ 360+ 360+ 1. 06750 센추리 6,500 8,300: 150- 300+ 330+ 830+ 490+ 1. 12205 계양전기우 8,300 7,950: 200+ 1000+ 1000- 1000- 450+ 1. 00490 대동공업 7,200 7,290: 240+ 260+ 90- 180+ 110+ 1. 09760 한국컴퓨터 4,500 6,010: 10- 140- 200+ 680++ 780++ 1. 00200 대우중공업 6,030 6,010: 10- 180+ 170- 10+ 30- 1. 02900 동양물산 4,450 4,780: 150+ 100+ 10- 70+ 20+ 1. 00205 대우중공우 4,050 3,485: 20- 120+ 520- 100- 45- 2. 02700 신일산업 2,450 3,250: 110+ 140+ 50+ 250+ 250+ 2. 11810 쌍용중공업 2,440 2,475: 140- 200- 80+ 230+ 65+ 2. 09160 쌍용정공 2,200 2,440: 0 200- 80+ 220+ 140+ [기타제조업] 2. 16800 퍼시스 24,000 24,700: 2800+ 2000+ 4300-- 500- 700+ 1. 11090 에넥스 19,900 20,300: 700+ 700- 400+ 150- 150+ 2. 05360 모나미 18,500 13,650: 500+ 100+ 250- 300- 1450+ 2. 03110 대일화학 11,700 11,850: 700- 400- 100- 300+ 1050+ 1. 01890 영창악기 8,590 8,700: 90- 0 300- 50- 550+ 1. 25840 레이디 4,900 5,630: 80- 70- 50+ 100+ 730++ [나무및나무제품] 2. 00180 성창기업 12,000 14,500: 1000+ 300- 200+ 300+ 1300+ 1. 02820 선창산업 12,000 13,600: 200+ 100- 0 100+ 1400+ 1. 08250 이건산업 5,300 5,800: 0 130- 80+ 330+ 220+ [단자] 1. 11260 한국종금 7,700 9,740: 300+ 750+ 250+ 400+ 340+ 1. 12420 한불종금 7,790 9,500: 10+ 200+ 490+ 1060+ 50- 1. 11880 현대종금 5,000 8,340: 500+ 0 820++ 940++ 1080++ 1. 08980 동양종금 6,010 6,170: 60- 890++ 670+ 60+ 40- 1. 15650 경수종금 4,400 5,100: 70+ 50+ 480+ 200+ 100- 2. 15620 울산종금 4,350 4,995: 45- 195+ 100+ 395+ 0 1. 12710 아세아종금 4,550 4,760: 40+ 390- 230+ 370+ 40- 2. 08810 LG종금 4,210 4,600: 90- 10+ 220+ 340+ 90- 1. 10050 금호종금 3,510 4,400: 190+ 70+ 140+ 540+ 50- 2. 16390 나라종금 3,390 4,240: 225+ 25- 5+ 535++ 110+ 2. 08990 중앙종금 3,700 4,145: 290+ 290- 30+ 555++ 140- 2. 24960 영남종금 3,400 4,130: 10+ 480+ 110+ 250+ 120- 1. 08985 동양종금우 4,600 4,060: 100+ 700++ 365+ 230- 110- 2. 09030 대한종금 3,600 4,040: 5+ 105- 100- 510++ 130+ 2. 09035 대한종금우 2,100 2,700: 290+ 280- 50+ 320++ 220+ 2. 09037 대한종금2우B 2,140 2,570: 0 0 120+ 240+ 70+ [도매업] 1. 02810 삼영무역 26,800 34,900: 700+ 2400+ 2000+ 3500+ 900+ 1. 09970 영원무역 30,650 32,900: 1350+ 300+ 800- 1000+ 400+ 1. 05620 대성산업 21,300 29,900: 400+ 2100+ 3550++ 650+ 1900+ 1. 05320 국동 20,000 23,400: 2000+ 2400- 1600+ 800+ 1400+ 2. 17940 LG가스 13,000 18,800: 300+ 600+ 1600+ 1500+ 1800+ 2. 18670 SK가스 12,500 17,350: 0 1000+ 500+ 1100+ 2250++ 1. 03990 신성무역 16,700 17,000: 300+ 0 250- 50- 600+ 1. 08600 미래와사람 12,550 16,900: 1850++ 2100- 1800++ 1300+ 1500+ 1. 09650 현대차써비스 12,200 16,100: 150- 450+ 1000+ 500+ 2100++ 2. 09360 청산 13,400 15,300: 100+ 0 500+ 100+ 1200+ 1. 13000 세우포리머 13,300 15,100: 400+ 600- 450+ 350+ 1200+ 2. 13890 진웅 14,700 15,000: 100+ 150+ 750- 200+ 600+ 1. 20120 엘렉스컴 9,500 11,000: 400+ 100- 200+ 10- 1010+ 1. 09655 현대차써우 6,090 7,590: 10+ 50- 750+ 200- 990++ 1. 03010 혜인 6,850 7,300: 50- 200+ 100- 210+ 190+ 1. 00830 삼성물산 6,150 7,090: 100+ 230+ 270+ 30- 370+ 1. 04270 남성 6,000 6,800: 60+ 60- 100+ 120+ 750+ 1. 11760 현대상사 6,400 6,500: 100+ 490+ 70+ 20- 270+ 1. 01490 천지산업 5,020 6,210: 120+ 340- 450+ 150+ 810++ 1. 01740 SK상사 5,700 6,000: 10- 70+ 210+ 80- 250+ 1. 13005 세우포리우 4,650 5,500: 550+ 300- 100+ 200+ 300+ 2. 04550 대우자판 5,100 5,100: 200- 180- 230+ 150+ 0 2. 08440 한솔 4,200 4,965: 200- 150+ 100+ 70+ 645++ 1. 03810 대우 4,680 4,835: 90- 60- 90+ 105+ 110+ 1. 00835 삼성물산우 4,510 4,500: 290+ 90- 410- 90- 290+ 1. 01120 LG상사 4,700 4,470: 200- 250- 50+ 30- 200+ 1. 01370 코오롱상사 4,150 4,300: 50- 0 30- 30+ 200+ 2. 05390 신성통상 3,510 3,800: 0 90+ 80+ 110+ 10+ 1. 01745 SK상사우 3,900 3,650: 300+ 250- 350- 100- 290+ 2. 04060 세계물산 3,105 3,430: 105- 50- 330+ 170+ 20- 1. 01250 쌍용 3,400 3,260: 180- 340- 70+ 230+ 80+ 2. 04555 대우자판우 3,990 3,050: 330- 490- 40- 40+ 120- 1. 01375 코오롱상우 2,860 2,650: 80+ 330- 260- 180+ 120+ 2. 07170 기아차판매 2,540 2,500: 240- 100- 120- 270+ 150+ 2. 07380 고합물산 1,150 1,200: 110- 70- 30+ 150++ 50+ [보험] 1. 00810 삼성화재 410,000435,000: 34000+ 6000+ 4000- 6000- 5000- 1. 00815 삼성화재우 155,000169,000: 10000+ 9000+ 4000+ 4000- 5000- 1. 02550 LG화재 42,800 47,500: 0 200+ 0 4000+ 500+ 1. 01450 현대해상 18,000 21,400: 500+ 300+ 750+ 50- 1900+ 2. 05830 동부화재 15,000 19,500: 100+ 100+ 1300+ 750+ 2250+ 1. 00470 국제화재 13,500 14,700: 300+ 800- 300+ 500+ 900+ 1. 00060 동양화재 11,650 14,000: 550+ 200+ 800+ 250- 1050+ 1. 00400 대한화재 11,800 13,700: 350+ 350+ 450+ 50+ 700+ 1. 00610 제일화재 11,550 13,200: 250+ 100+ 0 600+ 700+ 1. 00370 신동아화재 10,000 12,000: 1000+ 500- 500+ 0 1000+ 1. 03690 대한재보험 9,600 11,200: 300+ 0 500+ 100+ 700+ 2. 01030 해동화재 9,800 11,100: 300+ 300- 900+ 400- 800+ 1. 00540 쌍용화재 8,600 9,100: 110+ 710- 490+ 190- 800+ 1. 00475 국제화재우 8,280 8,750: 20+ 490+ 110+ 450- 300+ 1. 00545 쌍용화재우 6,700 6,800: 50+ 550- 500+ 400- 500+ [비금속광물제품] 1. 02380 금강 27,000 33,300: 200- 1200+ 2500+ 100+ 2700+ 1. 03300 한일시멘트 22,500 27,500: 1500+ 1300- 2800+ 800+ 1200+ 1. 02000 한국유리 24,900 25,800: 0 200+ 150- 950- 1800+ 1. 01420 태원물산 20,000 21,900: 100+ 400- 1500+ 500+ 200+ 1. 04090 한국석유 18,400 21,800: 600+ 500- 100+ 2750++ 450+ 2. 00910 유니온 17,100 18,000: 100+ 700+ 800+ 300- 400- 1. 02030 아세아시멘트 12,200 16,200: 600+ 800+ 950+ 150+ 1500+ 2. 09720 전기초자 12,200 13,600: 300+ 700+ 150+ 300- 900+ 1. 06390 현대시멘트 11,000 12,900: 500+ 0 700+ 100- 800+ 1. 00480 조선내화 15,600 12,650: 0 400+ 500+ 350- 100+ 2. 11390 부산산업 10,000 11,300: 300+ 500- 110- 1010+ 600+ 1. 04980 성신양회 12,450 10,200: 500+ 1150+ 470+ 100+ 100- 2. 14580 백광소재 8,800 10,100: 600+ 500+ 430- 40+ 590+ 2. 18550 한국안전유리 7,240 9,800: 1080++ 1240++ 180- 80- 500+ 1. 01520 동양시멘트 11,700 8,720: 800+ 700- 500+ 530+ 180- 2. 08870 금비 7,500 8,400: 380- 70- 110+ 1070++ 170+ 1. 03410 쌍용양회 6,100 8,240: 500+ 400- 930++ 770+ 340+ 1. 02005 한국유리우 7,800 8,100: 50+ 640+ 290- 490- 390+ 1. 04985 성신양회우 9,000 7,000: 50+ 1350++ 260+ 800+ 100- 2. 09080 태평양산업 6,190 6,850: 0 390- 20+ 570+ 460+ 1. 10780 동서산업 6,590 6,770: 530- 160- 880++ 80- 70+ 2. 05750 대림요업 4,500 5,290: 80- 80+ 100+ 200+ 490+ 1. 03417 쌍용양회2우B 4,250 5,000: 610+ 0 140+ 100+ 100- 2. 09085 태평양산우 5,400 4,500: 810-- 670- 580+ 0 0 1. 03415 쌍용양회우 3,930 4,300: 170+ 360- 250+ 510+ 200- 2. 01690 두산포장 3,820 4,300: 50+ 230- 10+ 340+ 310+ 1. 01525 동양시멘우 7,450 4,250: 150+ 380- 595- 170- 200+ 1. 07210 벽산 2,920 2,980: 280+ 435- 235+ 150- 130+ 2. 01695 두산포장우 2,200 2,250: 0 190- 10- 100+ 150+ [비철금속] 1. 06110 삼아알미늄 45,000 47,500: 0 2000+ 500+ 0 0 2. 00670 영풍 35,600 41,500: 4900+ 4500+ 1000+ 0 4500- 1. 10130 고려아연 24,900 26,000: 900+ 1700+ 900- 800- 200+ 1. 25820 이구산업 12,200 14,200: 200+ 400+ 200+ 300+ 900+ 1. 07480 대한은박지 11,550 13,800: 200+ 450+ 100+ 400+ 1100+ 2. 12800 대창공업 8,400 9,400: 50+ 0 0 300+ 650+ 1. 21050 서원 8,120 9,100: 130+ 300+ 310- 410+ 450+ 1. 05810 풍산 6,700 8,750: 200+ 440+ 970+ 210- 650+ 1. 18470 조일알미늄 5,060 6,000: 50- 280+ 190- 300+ 600+ 2. 09050 대한알미늄 7,000 5,800: 1050-- 50+ 100+ 500- 200+ 2. 00170 LG금속 4,950 5,290: 50+ 300- 150- 50+ 690++ 1. 08350 남선알미늄 3,200 3,890: 200+ 310- 440+ 160+ 200+ 1. 08355 남선알미우 2,100 2,400: 0 100- 300++ 200+ 100- 2. 14010 대우금속 2,090 2,210: 80- 60- 100+ 60+ 100+ [섬유] 1. 03240 태광산업 406,000398,000: 0 1000+ 13000+ 22500- 500+ 1. 03200 일신방직 64,500 60,500: 1500- 0 700- 0 1800- 2. 03830 대한화섬 49,500 55,000: 600- 1200+ 700+ 200+ 4000+ 1. 01460 비와이씨 46,900 51,000: 900- 0 2100+ 1400+ 1500+ 2. 25830 한국합섬 26,300 33,800: 50+ 450+ 700+ 1900+ 4400++ 1. 01465 비와이씨우 21,500 21,500: 500- 1000+ 400+ 600- 300- 2. 01070 대한방직 18,400 21,500: 300+ 700- 500+ 1000+ 2000+ 1. 00950 전방 18,000 21,400: 500+ 450- 350+ 1100+ 1900+ 2. 00050 경방 18,000 20,000: 800+ 200+ 750+ 1000+ 750- 1. 03610 방림 14,300 16,900: 500+ 200- 100- 1000+ 1400+ 1. 01530 동일방직 14,200 16,800: 300+ 450+ 450- 800+ 1500+ 2. 07490 태창기업 13,500 16,550: 700- 1500+ 1000+ 900- 2150++ 1. 00070 삼양사 10,500 15,750: 700+ 400+ 1700++ 1000+ 1450+ 1. 13240 세양산업 12,700 13,900: 200+ 150+ 450+ 900+ 100+ 1. 04800 효성 9,600 12,700: 100+ 200- 500+ 1150+ 1550+ 1. 06120 SK케미칼 9,310 12,650: 90+ 110+ 540+ 950+ 1650++ 1. 02020 코오롱 9,550 12,000: 100- 100+ 450+ 1050+ 950+ 1. 11300 성안 11,100 11,700: 400+ 100+ 550- 150+ 1050+ 2. 02880 중앙염색 8,200 11,500: 800+ 500- 500+ 1350++ 1150+ 2. 05820 원림 10,000 11,100: 80- 0 70- 750+ 500+ 1. 08500 일정실업 7,910 10,000: 90+ 110+ 90- 680+ 1300++ 1. 08000 새한 7,200 9,300: 250+ 150+ 500+ 0 1200+ 1. 00075 삼양사우 5,300 8,690: 790++ 910++ 1050++ 50+ 590+ 1. 01620 동국실업 7,510 8,400: 10- 400- 600+ 400+ 300+ 2. 11000 동일패브릭 7,250 8,200: 130+ 480- 1030++ 350+ 80- 1. 04920 삼영모방 7,030 7,850: 70+ 300- 400+ 50+ 600+ 1. 09810 고려포리머 6,100 7,400: 100- 600+ 10- 410+ 400+ 1. 06125 SK케미칼우 5,100 6,210: 50+ 50+ 300+ 100- 810++ 1. 10730 금강화섬 4,900 5,900: 90+ 10+ 110+ 480+ 310+ 1. 01190 대유통상 5,100 5,800: 0 0 100- 450+ 350+ 1. 01300 제일모직 4,720 5,690: 0 190+ 80+ 40- 740++ 1. 02025 코오롱우 4,050 4,400: 90- 560- 500+ 280+ 220+ 1. 09815 고려포리우 3,590 3,850: 505- 460++ 335- 440+ 200+ 2. 01380 충남방적 3,030 3,600: 0 160- 110+ 445++ 175+ 1. 11290 갑을방적 3,050 3,390: 50+ 170- 230+ 130+ 100+ 2. 01590 일화모직 3,400 3,185: 450- 260- 160+ 80- 415++ 2. 09840 갑을 2,200 2,690: 200+ 200- 200+ 190+ 100+ 2. 11180 동국방직 1,800 2,150: 100+ 190+ 10+ 100+ 50- 1. 04420 동국무역 1,990 2,100: 20+ 100- 65+ 125+ 0 1. 04460 고합 1,690 1,750: 80- 110- 60+ 230++ 40- 1. 04465 고합우 1,100 1,045: 50- 60- 110- 130++ 35+ [식료품] 1. 04990 롯데제과 90,000107,000: 1000+ 0 5000+ 9000+ 2000+ 1. 03920 남양유업 87,000 90,000: 3000+ 10000- 11000+ 0 800- 1. 04370 농심 69,000 77,000: 1500- 1700+ 1800+ 0 6000+ 1. 01130 대한제분 46,500 55,100: 2400+ 900- 0 2800+ 4300+ 1. 03925 남양유업우 51,500 44,000: 0 0 0 0 7500- 1. 01040 제일제당 51,100 42,200: 3200+ 400+ 5450++ 600+ 400- 1. 03940 삼양제넥스 25,400 35,000: 400+ 1300+ 4050++ 2850+ 1000+ 2. 02270 롯데삼강 22,600 31,500: 2400+ 2000+ 4050++ 250- 700+ 2. 07310 오뚜기 23,300 27,400: 1800+ 400- 0 1700+ 1000+ 2. 17810 풀무원 26,000 23,400: 1300- 3700-- 900- 600+ 2900+ 1. 08490 서흥캅셀 20,700 21,800: 250+ 100- 450- 550+ 850+ 1. 01790 대한제당 16,500 21,300: 800+ 900+ 300+ 800+ 2000+ 1. 01045 제일제당우 29,900 18,800: 500+ 600- 1550+ 1500- 1100- 2. 06040 동원산업 13,900 17,950: 1700+ 900+ 700- 100- 2250+ 1. 06980 우성사료 12,400 16,600: 700+ 1900+ 700- 700+ 1600+ 1. 03945 삼양제넥우 9,000 15,000: 500+ 1400++ 1600++ 1800+ 700+ 1. 01800 동양제과 11,100 14,800: 0 900+ 700+ 1300+ 800+ 1. 07540 샘표식품 14,000 14,700: 200+ 200- 400- 400+ 700+ 1. 04660 신동방 14,500 13,800: 400- 1100- 300+ 300+ 200+ 2. 14300 선진 9,750 11,000: 450+ 300+ 450- 0 950+ 2. 05180 빙그레 7,300 10,600: 300- 250+ 780+ 1200++ 1370++ 2. 02540 고제 8,350 10,450: 350+ 20+ 420+ 710+ 600+ 1. 08040 신촌사료 8,160 10,100: 0 240+ 700+ 0 1000+ 1. 01797 대한제당2우B 9,000 9,900: 0 0 0 0 900+ 2. 04410 서울식품 4,700 8,820: 470+ 630+ 870++ 1000++ 1150++ 1. 03960 대림수산 5,810 8,510: 390+ 800+ 980+ 180- 710+ 1. 01680 대상 7,850 8,210: 100+ 650- 870+ 50+ 460+ 1. 01795 대한제당우 6,100 8,050: 900+ 180+ 730- 550+ 1050++ 1. 03680 한성기업 3,850 4,700: 240+ 90- 190+ 210+ 300+ 1. 01685 대상우 5,190 4,200: 10+ 345- 280- 100- 200+ 1. 06090 오양수산 3,510 4,050: 90+ 100- 110+ 190+ 250+ 1. 03965 대림수산우 4,200 4,000: 0 0 0 100+ 300- 1. 02140 고려산업 3,825 3,890: 125- 300- 150+ 140+ 200+ 2. 04415 서울식품우 3,400 3,450: 20- 80- 200+ 500- 450++ [어업] 1. 04970 신라교역 52,300 45,800: 2100- 0 500- 1800+ 0 2. 30720 동원수산 6,000 7,100: 150+ 50- 260+ 140+ 600+ 2. 07160 사조산업 4,480 5,200: 20+ 185- 115+ 420+ 350+ [운수장비] 1. 06660 삼성라디에터 28,700 36,000: 150- 50- 1700+ 2300+ 3500+ 1. 05850 삼립산업 22,900 25,400: 1100- 2200- 1900+ 700+ 3200+ 1. 05380 현대차 19,600 25,300: 0 1800+ 1700+ 100+ 2100+ 1. 10770 평화산업 19,900 24,450: 100+ 0 500+ 800+ 3150++ 2. 24900 덕양산업 44,500 23,200: 1350- 3100++ 0 1000- 200+ 1. 07860 한일이화 19,050 20,000: 1100- 250- 2600+ 500+ 800- 1. 10620 현대미포 16,500 19,300: 50+ 550+ 0 1150+ 1050+ 1. 02920 유성기업 15,000 19,300: 500+ 1100+ 0 1250+ 1900+ 1. 10100 한국프랜지 14,500 18,000: 300- 550+ 750+ 200+ 2300+ 2. 18500 동원금속 11,700 14,000: 200- 200+ 700+ 600+ 1000+ 1. 09680 창원기화기 10,000 13,800: 400+ 700+ 800+ 650+ 1250+ 1. 21820 세원정공 10,300 12,500: 600+ 400- 100+ 600+ 1300+ 1. 13570 동양기전 8,200 11,500: 450+ 250- 1260++ 840+ 1000+ 1. 04100 태양금속 8,510 10,100: 300+ 110- 400+ 400+ 600+ 2. 15230 대창단조 7,590 9,400: 460- 160+ 90- 1050+ 1150+ 1. 05030 부산주공 7,950 9,000: 50+ 150- 210+ 140+ 800+ 1. 05385 현대차우 7,790 8,800: 10+ 680+ 420+ 600- 500+ 2. 03480 한진중공업 8,950 8,600: 100+ 150+ 80+ 330- 80+ 2. 12450 삼성항공 6,500 8,410: 50- 60+ 130+ 680+ 1090++ 1. 05387 현대차2우B 7,900 8,000: 0 0 0 0 100+ 1. 10690 화신 6,210 7,950: 490+ 200- 400+ 100+ 950+ 2. 10140 삼성중공업 6,800 7,710: 100+ 60- 60+ 500+ 310+ 1. 12330 현대정공 6,300 7,600: 310- 60+ 250+ 650+ 650+ 2. 10145 삼성중공우 7,000 7,200: 500+ 0 0 0 300- 1. 25530 SJM 8,300 6,990: 600+ 200- 100- 100+ 290+ 1. 15730 대우정밀 5,200 5,500: 90- 100- 300+ 10+ 180+ 1. 00430 대원강업 4,450 5,300: 110+ 30- 470+ 10- 310+ 1. 12335 현대정공우 5,700 5,270: 650- 750++ 0 200+ 730- 2. 23800 공화 4,400 4,780: 600+ 90+ 140+ 130+ 80+ 2. 12280 영화금속 4,000 4,450: 300+ 395- 195+ 50+ 300+ 2. 12760 동아정기 3,500 3,900: 0 100- 50- 250+ 300+ 1. 04105 태양금속우 3,275 3,390: 25+ 40+ 240- 50- 340+ 2. 11400 명성 2,800 3,300: 150+ 190- 370+ 165+ 5+ 2. 03620 쌍용차 2,800 2,900: 0 235- 235+ 70+ 30+ 1. 08400 진도 2,120 1,930: 100- 300-- 255-- 215++ 250++ 1. 08405 진도우 1,235 1,240: 65+ 195-- 165-- 140++ 160++ [운수창고업] 1. 05430 한국공항 22,900 24,200: 300- 400- 850- 2150+ 700+ 2. 03490 대한항공 8,650 13,200: 50+ 180+ 1320++ 1300+ 1700++ 2. 09180 한솔CSN 7,210 9,780: 210- 50+ 350+ 1110++ 1270++ 2. 03495 대한항공우 5,400 7,460: 50- 40- 790++ 390+ 970++ 2. 03497 대한항공2우B 5,300 7,130: 200+ 820++ 220- 100+ 930++ [육상운수] 2. 09070 고려운수 34,000 37,000: 350+ 1650+ 1000+ 3000- 3000+ 1. 04360 세방기업 22,600 29,550: 600+ 500- 1400+ 1600+ 3850++ 2. 00650 천일고속 20,000 21,600: 600- 2500+ 650- 1150- 2800++ 1. 02320 한진 7,130 11,000: 680+ 490+ 590+ 1100+ 1400++ 1. 04365 세방기업우 10,000 11,000: 150+ 750+ 400- 900- 1400++ 1. 04140 동방 6,300 7,700: 400+ 200- 970++ 220- 450+ 1. 00120 대한통운 5,350 6,100: 0 150- 490+ 120+ 290+ 2. 14130 한익스프레스 5,490 5,710: 490- 350+ 150+ 350- 560+ 2. 01140 국보 4,500 5,190: 0 80+ 170+ 230- 670++ [은행] 1. 27460 주택은행 13,100 15,300: 1750+ 50+ 300+ 200+ 100- 1. 07360 하나은행 12,500 13,400: 700+ 100+ 500+ 300- 100- 1. 23130 국민은행 8,480 10,900: 410+ 920+ 940+ 50- 200+ 1. 16830 한미은행 7,710 10,450: 1150++ 1290++ 250- 100+ 450+ 1. 15580 신한은행 8,200 9,530: 350+ 650+ 600+ 300- 30+ 1. 04940 외환은행 5,060 6,170: 510+ 780+ 470- 300+ 10- 1. 06220 제주은행 4,400 4,700: 20+ 10- 140+ 90- 240+ 1. 05270 대구은행 3,930 4,400: 160+ 210+ 50+ 90- 140+ 1. 05770 광주은행 3,900 4,260: 100+ 70+ 220+ 90- 60+ 1. 06350 전북은행 3,700 4,130: 0 200+ 300+ 110- 40+ 1. 05280 부산은행 3,280 3,600: 70+ 40+ 160+ 100- 150+ 1. 06610 경남은행 3,280 3,500: 100+ 80- 250+ 100- 50+ 1. 06590 강원은행 3,200 3,440: 40- 10+ 280+ 130- 120+ 1. 07240 충북은행 2,850 2,820: 0 150- 405++ 205- 80- 1. 02860 서울은행 2,705 2,690: 355- 350++ 405++ 465-- 50+ 1. 00110 제일은행 2,705 2,590: 305- 360++ 410++ 475-- 105- 1. 00010 조흥은행 1,200 1,280: 95- 95+ 50+ 0 30+ [음료품] 1. 05300 롯데칠성 51,000 58,600: 900- 2900+ 1200+ 3300+ 1100+ 1. 05305 롯데칠성우 22,000 28,750: 100+ 2700+ 200+ 3750++ 0 2. 00150 두산 18,100 25,000: 850+ 50+ 500+ 2500+ 3000+ 2. 00890 보해양조 34,500 21,300: 2200+ 100+ 2750++ 1000+ 850- 1. 00140 하이트맥주 11,700 16,100: 50- 550+ 0 1800++ 2100++ 2. 23150 무학주정 12,200 14,500: 100- 1800++ 500- 350+ 750+ 2. 08750 범양식품 9,600 12,000: 300+ 1450++ 650+ 450- 450+ 2. 00155 두산우 6,900 8,500: 0 100- 0 850+ 850+ 1. 00145 하이트맥주우 4,800 5,490: 0 0 300- 670++ 320+ [의복] 1. 05800 신영와코루 41,900 46,400: 900- 3200+ 1200- 600+ 2800+ 2. 02070 비비안 29,100 32,000: 100- 100+ 1400+ 500- 2000+ 2. 20000 한섬 21,300 23,200: 400+ 1600+ 0 400+ 1800+ 2. 07980 태평양물산 17,100 21,400: 900+ 2000+ 950+ 50+ 2750++ 1. 09330 삼애실업 9,020 10,200: 80+ 400+ 200- 290+ 610+ 2. 04620 캠브리지 8,690 9,400: 10+ 100- 100- 750+ 150+ 1. 16090 대현 5,110 7,400: 0 500+ 840++ 540+ 410+ 1. 05690 유화 6,000 7,300: 190- 110- 300+ 590+ 710+ 1. 12580 성도 3,295 3,890: 5+ 200+ 100- 290+ 200+ 2. 04290 일경통산 2,420 3,225: 80+ 375-- 315++ 365++ 420++ 1. 09270 신원 2,220 2,800: 30+ 0 100- 320++ 330+ 1. 09275 신원우 1,200 1,290: 5+ 105- 120- 145++ 165++ [의약품] 1. 05250 녹십자 49,500 49,100: 100- 350+ 6250++ 950+ 100+ 1. 02390 한독약품 33,550 38,000: 1550+ 200+ 700+ 800+ 1200+ 1. 00100 유한양행 34,300 38,000: 600+ 100+ 2450+ 1100+ 1100+ 1. 08930 한미약품 28,700 33,700: 800+ 350- 800+ 1400+ 2900+ 1. 01630 종근당 23,000 27,000: 200+ 700+ 800+ 1500+ 1300+ 1. 05500 삼진제약 21,500 24,500: 200+ 1200+ 300- 500+ 1400+ 1. 16580 환인제약 18,600 21,000: 600+ 200- 100- 1050+ 1050+ 1. 05255 녹십자우 20,900 20,000: 700- 1300+ 2750++ 1350- 0 1. 05257 녹십자2우B 19,700 19,700: 0 1300+ 2400+ 1500- 700+ 1. 03090 대웅제약 16,000 18,900: 0 350+ 900+ 550+ 1100+ 1. 09290 광동제약 17,000 18,600: 0 200+ 700+ 1500+ 100+ 1. 00105 유한양행우 17,700 18,100: 0 2200+ 1000- 900+ 800- 1. 01060 중외제약 15,200 17,200: 100- 550+ 900+ 900+ 200+ 1. 04310 현대약품 13,850 16,000: 150+ 250+ 350+ 400+ 1000+ 1. 02620 제일약품 13,000 15,600: 100+ 100+ 250 600+ 1800+ 1. 00020 동화약품 13,500 15,450: 300+ 300- 900+ 600+ 450+ 2. 16570 태평양제약 13,800 15,400: 0 1300+ 650- 250+ 700+ 2. 02210 동성제약 11,100 12,350: 50- 250+ 500+ 400+ 450+ 1. 03850 보령제약 10,500 12,300: 200+ 550+ 250+ 500+ 500+ 1. 00640 동아제약 10,500 12,200: 50+ 150+ 300+ 700+ 700+ 1. 00220 유유산업 10,400 12,000: 300+ 0 500+ 300+ 500+ 1. 00520 삼일제약 10,800 12,000: 300- 0 400+ 400+ 900+ 1. 07570 일양약품 10,050 11,300: 50+ 200+ 300+ 100+ 600+ 1. 03040 한일약품 9,700 10,800: 200+ 380- 480+ 600+ 200+ 1. 02720 국제약품 8,700 10,450: 200+ 250+ 100+ 490+ 710+ 1. 00230 일동제약 10,000 10,250: 100- 600- 0 950+ 0 1. 03120 일성신약 9,700 9,460: 600- 400- 200+ 250+ 310+ 2. 02250 근화제약 8,150 8,300: 350+ 590- 840+ 350- 100- 1. 01065 중외제약우 7,100 7,780: 100- 500+ 750+ 70- 200- 2. 09420 한올제약 6,700 7,600: 300+ 100- 100- 450+ 350+ 1. 03000 부광약품 7,100 7,600: 50- 150- 280+ 310+ 110+ 1. 07575 일양약품우 5,850 6,000: 0 350- 800+ 800- 500+ 2. 16575 태평양제우 6,200 5,700: 0 180- 220- 100- 0 1. 00225 유유산업우 4,900 5,250: 100+ 10- 10+ 80+ 170+ 2. 04720 수도약품 4,500 5,000: 40- 360- 70+ 625++ 205+ 2. 02255 근화제약우 4,390 4,080: 200+ 590- 300+ 60- 160- [전기기계] 1. 08060 대덕전자 91,500 89,500: 1500- 2000+ 400- 500+ 0 1. 05930 삼성전자 78,000 87,800: 2000+ 700+ 7500+ 1000- 2300+ 1. 04130 대덕산업 72,000 76,000: 2500- 500+ 500- 4400+ 4100+ 2. 25540 한국단자 55,600 60,100: 3900+ 2800- 1300+ 0 2100+ 1. 06400 삼성전관 55,500 58,600: 1700+ 2100+ 800+ 1100- 400- 1. 11230 삼화전자 53,000 53,500: 700+ 5200+ 1500- 1400- 300+ 2. 19490 하이트론 47,000 48,600: 250- 250- 1250- 3650+ 800- 1. 14820 성미전자 41,400 45,300: 0 2800- 400+ 1100+ 5200+ 2. 26890 동양전원 39,500 44,500: 2300+ 600+ 300+ 1200- 3000+ 1. 07810 코리아써키트 37,000 40,300: 2000+ 1000+ 300+ 300- 300+ 1. 05935 삼성전자우 36,000 40,000: 1400+ 2200+ 4650+ 1900- 600- 1. 11650 LG정보 33,000 37,000: 1000- 300+ 700+ 1900+ 2100+ 1. 04490 세방전지 30,200 36,900: 1100+ 1600+ 600+ 400+ 3000+ 2. 08110 대동전자 26,300 31,000: 1200+ 2150+ 50- 1000- 2400+ 1. 06405 삼성전관우 28,400 28,900: 600+ 1800+ 500+ 1750- 650- 1. 03050 대성전선 23,200 28,400: 200- 500- 300+ 2300+ 3300+ 1. 09150 삼성전기 23,550 28,200: 750+ 1700+ 2600+ 600- 200+ 2. 00660 현대전자 30,850 25,800: 1050+ 1400- 1500- 2000- 1200- 1. 07630 흥창 24,750 25,100: 250- 1000- 500+ 0 1100+ 1. 04135 대덕산업우 24,000 24,000: 1000+ 500+ 1500+ 200- 800- 1. 09280 새한정기 18,500 21,500: 800+ 300- 550 600+ 1900+ 1. 14825 성미전자우 18,250 21,200: 2700++ 1550- 400- 500- 2700+ 1. 14827 성미전자2우B 13,550 19,950: 2000++ 2300++ 2650-- 2150+ 2600++ 2. 18590 KNC 20,000 18,850: 500- 2900-- 1000+ 600+ 650+ 1. 09470 삼화전기 15,300 17,700: 700+ 200+ 300- 500+ 1300+ 2. 11690 유양정보 17,000 17,600: 1000- 600- 300+ 400+ 1500+ 1. 09155 삼성전기우 15,400 17,100: 600+ 1200+ 1000+ 1000- 100- 1. 06200 한국전자 12,800 16,650: 400- 300+ 800+ 1000+ 2150++ 1. 07815 코리아써우 16,700 16,500: 200- 1100+ 0 1500- 500+ 2. 17300 코데이터 13,300 16,400: 100+ 600+ 600+ 400+ 1400+ 1. 02610 LG전자 14,700 16,300: 300- 200+ 500+ 500+ 700+ 1. 09140 경인전자 14,150 15,700: 350+ 100- 400- 900+ 1200+ 1. 10510 일진 12,500 15,600: 150- 350+ 0 900+ 2000++ 1. 14910 성문전자 11,200 14,250: 800+ 0 100- 500+ 1850++ 1. 01820 삼화콘덴서 12,150 14,100: 100+ 200+ 50+ 500+ 1100+ 2. 19180 동해전장 21,000 14,000: 500+ 1000+ 1850++ 350- 0 1. 06250 극동전선 11,500 13,900: 500+ 400+ 400- 700+ 1200+ 2. 10420 한솔텔레컴 12,700 13,450: 700- 1000- 600+ 500+ 1750++ 2. 29890 LG반도체 13,300 13,400: 300- 400+ 600+ 400- 200- 1. 16160 대륭정밀 10,050 12,350: 200+ 300+ 200- 650+ 1350+ 1. 14040 제일엔지니어 10,100 12,200: 100+ 300+ 0 500+ 1200+ 1. 17170 닉소텔레콤 10,400 12,150: 300- 1400- 1300++ 600+ 1550++ 2. 04770 싸니전기 10,500 12,000: 400- 900+ 200- 500+ 1000+ 2. 12410 고니정밀 9,790 11,150: 290- 120+ 50- 230+ 1350+ 2. 00420 로케트전기 9,600 10,550: 400+ 490- 40+ 450+ 550+ 1. 15860 일진전기 8,020 10,200: 380+ 250+ 220- 470+ 1300++ 1. 05680 삼영전자 9,000 10,200: 0 200+ 500- 190+ 1310++ 1. 06260 LG전선 9,600 10,100: 0 30+ 80- 100+ 450+ 2. 12400 태봉전자 9,000 9,400: 20- 580- 690- 1150++ 540+ 1. 10150 한국코아 7,800 8,500: 250+ 500+ 170- 100+ 500+ 1. 07610 선도전기 7,400 8,400: 200+ 200- 120+ 280+ 600+ 1. 05870 대영전자 8,200 8,340: 50+ 540- 100- 260+ 470+ 1. 01440 대한전선 6,100 8,200: 500+ 100+ 0 1000++ 500+ 1. 15260 우진전자 6,010 7,800: 340+ 60+ 90+ 290+ 1010++ 2. 25930 팬택 5,640 7,500: 0 40- 840++ 310+ 750+ 2. 10120 LG산전 7,000 7,400: 50+ 100- 150- 140+ 460+ 1. 02615 LG전자우 6,350 6,950: 50- 300- 80+ 220+ 650+ 1. 14915 성문전자우 6,450 6,900: 950+ 300+ 0 0 290- 1. 01210 금호전기 5,400 6,800: 150+ 50+ 390+ 60+ 750+ 1. 00500 희성전선 5,690 6,600: 140- 250+ 90- 390+ 500+ 2. 17900 광전자 5,680 6,430: 60- 230+ 0 200+ 380+ 2. 04710 한솔전자 5,200 6,190: 100- 250- 440+ 100+ 800++ 1. 07410 대우전자 6,050 5,960: 50- 350- 500+ 150- 40- 1. 06150 신성기업 5,310 5,800: 10+ 220- 500+ 0 200+ 1. 01830 아남반도체 5,620 5,690: 120- 750- 470+ 230+ 240+ 1. 09790 새한전자 4,900 5,600: 70+ 240- 120+ 300+ 450+ 2. 31820 콤텍시스템 4,900 5,500: 100+ 10+ 70- 280+ 280+ 1. 09320 대우전자부품 5,400 5,400: 0 400- 410+ 10- 0 1. 05060 대우통신 5,620 5,200: 830- 185- 145+ 100+ 350+ 2. 27840 고덴시 4,600 5,150: 0 0 200+ 70+ 280+ 1. 04390 오리온전기 5,950 5,070: 130+ 10+ 35+ 65+ 95+ 2. 09940 대아리드선 4,210 4,885: 150- 40+ 0 150+ 635++ 2. 08480 한국전자부품 3,700 4,655: 100- 280+ 40+ 130+ 605++ 1. 09890 맥슨전자 4,100 4,650: 0 50+ 190+ 150+ 160+ 2. 08120 북두 4,200 4,630: 140- 50- 50+ 290+ 280+ 2. 16550 한별텔레콤 4,100 4,300: 190- 310- 300+ 270+ 130+ 2. 00425 로케트전우 4,700 4,150: 0 400- 300- 150+ 0 1. 01837 아남반도체2우 4,700 4,095: 160- 0 195 250 0 1. 05110 한창 3,150 3,610: 110+ 200- 90+ 200+ 260+ 2. 08700 아남전자 3,840 3,490: 140- 500- 40+ 220+ 30+ 2. 12405 태봉전자우 3,500 3,400: 300- 450- 20+ 330+ 300+ 1. 15265 우진전자우 2,725 3,265: 225+ 100- 50- 40+ 425++ 1. 01835 아남반도체우 3,700 3,200: 200- 410- 110- 40+ 180+ 2. 08705 아남전자우 3,320 2,905: 320- 450-- 350- 330++ 375++ 1. 09795 새한전자우 2,530 2,800: 270+ 50+ 0 50+ 100- 2. 09690 케이디케이 2,335 2,400: 55- 20+ 285- 300++ 85+ 2. 16555 한별텔레콤우 2,150 2,300: 220+ 100+ 370-- 50+ 150+ [제조업] 1. 17670 SK텔레콤 670,000662,000: 5000- 8000+ 45000+ 26000- 11000- 2. 12750 에스원 223,000229,000: 10000+ 8000- 12500+ 1000+ 3000- 2. 30000 제일기획 58,600 59,400: 1000+ 3600- 2700+ 1500+ 800- 2. 15940 데이콤 54,000 48,500: 2300- 3200- 1700+ 1200- 500- 2. 30200 한국통신공사 28,750 42,500: 4300++ 4950++ 5700++ 100- 1100- 2. 26870 대한가스 39,000 41,000: 500- 0 0 200+ 2300+ 1. 04690 삼천리 27,000 34,800: 1000+ 1900+ 100+ 2000+ 2800+ 1. 15760 한국전력 31,000 33,100: 1700- 500+ 200+ 3000+ 100+ 2. 15350 부산가스 31,700 32,300: 1100+ 200+ 1450- 250- 1000+ 2. 17390 서울가스 27,600 31,600: 100+ 300+ 0 1300+ 2300+ 2. 02420 세기상사 30,000 31,000: 3900+ 0 0 0 2500- 1. 04170 신세계 24,300 30,800: 900+ 1200+ 2100+ 800- 3100+ 2. 15360 극동가스 26,350 26,900: 50- 100+ 1000- 600+ 900+ 2. 12320 경동가스 18,600 22,450: 100- 600+ 150+ 750+ 2450+ 1. 16880 웅진출판 18,000 21,300: 200+ 400+ 600+ 500+ 2100+ 1. 02170 삼양통상 17,000 19,000: 250+ 750+ 450- 250+ 1200+ 2. 10600 영창실업 19,300 18,000: 400+ 700+ 50+ 100- 1000+ 2. 08020 경남에너지 15,100 17,600: 200+ 1200+ 0 0 1100+ 2. 28050 삼성엔지 10,000 14,400: 500+ 700+ 1450+ 350+ 1400+ 1. 05440 금강개발 8,560 9,900: 40+ 350+ 50- 300+ 700+ 1. 07700 삼성출판 7,460 9,200: 340+ 400- 300+ 300+ 1200++ 1. 11420 상림 8,300 8,950: 250+ 150- 60- 20+ 590+ 2. 08770 호텔신라 7,400 8,700: 180- 120- 310+ 830+ 460+ 1. 04700 조광피혁 5,700 6,090: 100+ 100- 30- 250+ 390+ 2. 11330 신진피혁 5,000 5,550: 110- 10+ 0 100+ 550+ 2. 08775 호텔신라우 4,490 4,700: 135- 85- 370- 295+ 505+ 2. 23590 다우기술 3,400 4,435: 110+ 70+ 70+ 350+ 435+ 2. 16510 주리원 3,800 4,400: 190+ 155- 35+ 110+ 420+ 1. 02460 화성산업 3,500 4,150: 525++ 275- 150+ 190+ 60+ 2. 27390 동양백화점 3,430 4,000: 180+ 290+ 300+ 100- 100- 1. 06370 대구백화점 3,260 3,900: 485++ 155+ 10- 50+ 40- 2. 25620 신우 3,300 3,815: 200+ 0 300+ 40+ 25- 2. 10200 극동제혁 2,950 3,150: 10- 60+ 150- 170+ 130+ [조립금속] 2. 07460 케이아이씨 16,000 19,900: 0 1000+ 300- 700+ 2500+ 1. 06570 대림통상 21,000 16,500: 600+ 200- 100- 50+ 500+ 1. 04450 삼화왕관 13,200 15,300: 300+ 100+ 200- 700+ 1200+ 2. 24870 유성금속 6,420 9,370: 570+ 110+ 300+ 750+ 1220++ 2. 00590 조선선재 8,270 9,200: 520- 50+ 850+ 250+ 300+ 2. 12170 의성실업 7,610 7,890: 20- 400- 10+ 500+ 190+ 1. 04380 삼익공업 6,450 7,300: 0 230- 280+ 560+ 240+ 2. 04230 세신 4,000 4,540: 0 400- 245+ 105+ 590++ [조립금속기계] 1. 03160 디아이 27,000 32,700: 0 700+ 4150++ 950+ 100- 1. 04080 신흥 15,900 17,500: 300+ 700+ 100+ 100- 600+ 1. 02630 오리엔트 14,200 16,700: 500+ 200- 250+ 1250+ 700+ 1. 18360 메디슨 12,900 13,600: 300+ 800+ 800- 0 400+ 2. 29460 케이씨텍 5,500 6,110: 170+ 120- 190+ 260+ 110+ 1. 18365 메디슨우 5,000 5,420: 350+ 750+ 450- 200- 30- 1. 25560 미래산업 3,250 3,700: 10+ 30- 10+ 140+ 320+ 2. 06490 비티아이 3,100 3,200: 100+ 0 125- 145+ 20- [종이및종이제품] 1. 19300 동일제지 17,300 23,200: 1200+ 200+ 400+ 1100+ 3000++ 2. 16590 신대양제지 17,950 20,000: 1650+ 1700- 600+ 300+ 1200+ 1. 02300 한국제지 15,800 19,100: 300+ 900+ 100+ 1300+ 700+ 1. 04150 한솔제지 13,700 17,250: 200+ 200- 1800+ 0 2250++ 1. 02200 수출포장 11,400 15,450: 1000+ 600+ 200+ 600+ 1650+ 2. 05600 중앙제지 14,300 15,300: 400+ 2000- 600+ 100+ 1900+ 2. 27970 세림제지 12,000 14,500: 100+ 1000+ 600 900+ 500+ 1. 06740 영풍제지 13,500 14,350: 250- 750- 350- 350+ 1850++ 1. 11280 태림포장 11,000 12,750: 300+ 700+ 0 250+ 1650++ 2. 14160 대영포장 9,210 12,600: 1340++ 950+ 800+ 200+ 100+ 1. 02870 신풍제지 9,850 12,100: 500- 600+ 150+ 1100+ 900+ 1. 04540 대한펄프 8,800 11,700: 400+ 190- 190+ 1000+ 1500++ 1. 02310 아세아제지 7,420 9,410: 380+ 350+ 140+ 210+ 910+ 2. 09200 신무림제지 7,300 8,400: 150- 240- 190+ 600+ 700+ 1. 04155 한솔제지우 6,700 7,470: 100- 100+ 270+ 50+ 970++ 2. 01950 남한제지 4,105 5,200: 45+ 30- 0 480+ 600+ 1. 04545 대한펄프우 4,100 4,735: 100+ 600- 300+ 220+ 615++ 2. 09460 한창제지 2,900 3,460: 190+ 90- 50- 60+ 450++ 2. 01020 세풍 2,790 3,090: 70- 240- 120+ 350+ 140+ 2. 01955 남한제지우 2,520 2,590: 20- 280- 0 40+ 330+ 1. 07190 신호제지 1,180 1,280: 10- 165- 45+ 155++ 75+ 1. 07195 신호제지우 850 990: 50+ 120- 20+ 120++ 70+ [종합건설업] 1. 09410 태영 27,500 32,000: 250+ 750+ 1000+ 500- 3000+ 1. 00720 현대건설 11,850 12,250: 400+ 1000+ 1460++ 650+ 150+ 2. 05900 동양고속 10,300 11,800: 100- 500+ 1300+ 650- 450+ 1. 09415 태영우 9,840 11,450: 1260+ 100+ 0 250+ 0 1. 01470 삼부토건 9,000 11,100: 10- 200+ 1360++ 50- 600+ 1. 00360 삼환기업 7,100 10,250: 400+ 900+ 1260++ 340+ 250+ 2. 12630 현대산업 8,660 9,640: 140+ 50+ 1050+ 450- 190+ 1. 06360 LG건설 8,100 9,400: 150+ 250- 1200++ 300+ 100- 2. 02410 범양건영 8,800 9,060: 490- 160- 1220++ 0 310- 1. 00725 현대건설우 9,200 9,000: 400+ 1100+ 1110++ 640+ 200- 2. 13580 계룡건설 7,000 8,810: 200- 100+ 1030++ 720+ 160+ 1. 00210 대림산업 6,800 7,810: 180+ 220+ 1050++ 110- 190- 1. 05960 동부건설 6,700 7,450: 100+ 180- 990++ 90+ 250- 2. 04200 고려개발 6,600 7,000: 0 150- 600+ 250- 200+ 1. 02950 두산건설 5,500 6,700: 0 400+ 880++ 30- 50- 1. 01980 대호 5,500 6,700: 200+ 310+ 900++ 60- 150- 1. 14350 신일건업 5,210 6,380: 380+ 350+ 890++ 330- 120- 1. 03070 코오롱건설 5,600 6,300: 80+ 80- 840++ 30+ 170- 1. 12090 성원건설 5,200 6,250: 300+ 500- 750++ 550+ 50- 1. 00365 삼환기업우 5,250 6,200: 50+ 300+ 840++ 340- 100+ 2. 00800 경남기업 6,000 6,200: 400- 200- 810++ 40+ 50- 2. 05660 한진건설 5,200 6,090: 0 170+ 800++ 30+ 110- 1. 01310 풍림산업 5,620 6,000: 330- 440- 720++ 490+ 60- 2. 11160 고려산업개발 6,150 5,970: 710- 240- 780++ 20+ 30- 1. 13700 삼환까뮤 4,130 5,650: 170+ 90- 630++ 720++ 90+ 1. 06440 한일건설 4,600 5,530: 300+ 10+ 730++ 140- 30+ 1. 01970 신성 4,180 5,000: 20- 260- 585++ 465+ 50+ 1. 00570 금호건설 4,630 5,000: 680- 50+ 600++ 470+ 70- 1. 02955 두산건설우 4,060 4,950: 40+ 100+ 630++ 460- 580+ 1. 06160 신화건설 4,200 4,940: 90- 510- 540++ 620++ 180+ 1. 00215 대림산업우 4,800 4,700: 100+ 735-- 600++ 275+ 200- 2. 15110 중앙건설 4,010 4,550: 20- 595-- 505++ 585++ 65+ 2. 05980 성지건설 3,530 4,100: 30- 110- 505++ 175+ 30+ 1. 12095 성원건설우 4,210 4,040: 110- 500- 540++ 0 100- 1. 05965 동부건설우 3,880 4,000: 0 20+ 585++ 285- 200- 1. 03075 코오롱건우 3,570 3,990: 70- 0 525++ 125+ 160- 1. 05450 신한 3,410 3,900: 110- 200- 465++ 435+ 100- 2. 01260 남광토건 3,390 3,600: 290- 465-- 395++ 450++ 120+ 1. 01975 신성우 3,355 3,550: 345- 290+ 495++ 195- 50- 1. 06165 신화건설우 3,570 3,500: 535-- 135- 435++ 65+ 100+ 2. 01880 삼호 2,785 3,450: 105+ 110+ 450++ 200+ 200- 2. 13200 우방 3,145 3,400: 5+ 280- 430++ 300+ 200- 1. 00575 금호건설우 3,265 3,300: 415- 50- 420++ 470+ 390- 1. 02530 벽산건설 3,825 2,850: 570-- 485-- 330+ 210- 40- 1. 00280 동아건설 3,855 2,415: 575-- 480- 420++ 380- 425-- 1. 02535 벽산건설우 2,980 2,100: 445-- 380-- 55- 200- 200+ [증권] 1. 16360 삼성증권 28,800 36,000: 4200+ 0 3700+ 0 700- 1. 16367 삼성증권2우B 22,950 28,700: 1050+ 1000+ 3750++ 1200+ 1250- 1. 01720 신영증권 18,700 21,650: 400+ 900+ 2000+ 0 350- 1. 03450 현대증권 16,500 21,350: 850+ 1150+ 2750++ 150- 250+ 1. 06800 대우증권 16,500 21,200: 1000+ 1300+ 2750+ 50- 300- 1. 05890 동원증권 15,950 20,000: 1550+ 900+ 1700+ 100- 0 1. 05940 LG증권 15,500 17,800: 400+ 100- 1800+ 400+ 200- 1. 03540 대신증권 14,250 15,900: 0 50+ 1800+ 100- 100- 1. 01270 부국증권 12,900 14,500: 0 400- 1500+ 500+ 0 1. 16420 세종증권 12,000 14,250: 0 350- 1550+ 0 1050+ 1. 08530 일은증권 10,900 13,500: 0 1100+ 1800++ 0 300- 1. 06805 대우증권우 11,000 13,400: 850+ 650+ 1700+ 250- 550- 1. 03460 유화증권 11,600 13,100: 400+ 300+ 1200+ 400- 0 1. 03320 신한증권 10,900 12,650: 150+ 250- 1600++ 0 250+ 1. 01725 신영증권우 11,000 12,150: 500+ 600+ 800+ 400- 350- 1. 03530 한화증권 10,600 12,000: 100- 700- 1450++ 750+ 0 1. 01200 서울증권 12,500 11,800: 200+ 900- 450+ 200- 1500++ 1. 03470 동양증권 10,900 11,700: 100- 100- 1000+ 100- 100+ 1. 05895 동원증권우 9,800 11,200: 1000+ 200- 900+ 300- 0 1. 01280 한일증권 10,800 11,100: 0 600- 1000+ 500- 400+ 1. 05945 LG증권우 9,800 11,100: 500+ 400- 1400+ 0 200- 1. 03330 보람증권 10,700 11,050: 200+ 500- 800+ 450- 300+ 1. 16610 동부증권 10,600 11,000: 100+ 500- 800+ 200- 200+ 1. 01500 신흥증권 10,300 10,500: 100- 500- 1000+ 200- 0 1. 01750 한양증권 10,300 10,200: 500- 700- 900+ 200- 400+ 2. 01510 SK증권 12,750 10,000: 1900-- 1600-- 750+ 300- 300+ 2. 08560 한진증권 9,500 9,990: 90- 860- 1250+ 300- 490+ 1. 03545 대신증권우 9,200 9,800: 50- 550- 1290++ 140- 50+ 1. 03535 한화증권우 8,000 9,410: 0 1200-- 1020++ 1170++ 420+ 1. 03465 유화증권우 8,890 9,000: 110+ 10- 510+ 310- 190- 1. 01755 한양증권우 10,300 8,900: 700- 1190- 770+ 560- 280+ 1. 01275 부국증권우 8,500 8,830: 490- 1010- 1050++ 400+ 380+ 1. 08670 쌍용증권 11,450 8,330: 1700-- 1250- 400+ 400- 170- 1. 01295 대유리젠트증 113,500 8,100: 0 200- 300+ 100+ 150- 1. 03475 동양증권우 8,100 7,750: 260- 840- 700+ 210- 260+ 1. 03335 보람증권우 7,800 7,600: 200+ 1200-- 800+ 300- 300+ 1. 08675 쌍용증권우 9,100 6,100: 1360-- 1160-- 120+ 600- 0 2. 01515 SK증권우 9,700 6,050: 1450-- 1230-- 520- 150- 300- [철강산업] 2. 02240 고려제강 110,000100,000: 14500+ 4500- 14000+ 0 12000- 1. 05490 포항제철 64,100 66,500: 100- 500+ 2500+ 0 500- 1. 01080 만호제강 43,000 54,900: 1500+ 2000+ 500+ 1700+ 6200+ 1. 00970 한국주철관 45,000 42,500: 100- 900 0 6000+ 7500-- 1. 02220 한일철강 19,400 18,000: 0 100+ 300- 100+ 100+ 1. 09190 대양금속 14,100 17,000: 2100++ 800- 200+ 200+ 1200+ 1. 02710 동양석판 13,000 14,700: 100+ 350+ 400- 350+ 1300+ 1. 08420 문배철강 10,300 12,500: 200- 900+ 800+ 350- 1050+ 1. 03030 세아제강 10,200 10,800: 200- 300+ 290+ 400+ 200+ 1. 01770 신화실업 10,600 10,100: 1550++ 1800-- 800- 350+ 200+ 1. 11800 배명금속 7,900 8,900: 100+ 100+ 400+ 0 400+ 1. 16380 동부제강 6,850 7,730: 140+ 310+ 180- 70+ 540+ 1. 04020 인천제철 7,400 7,200: 220- 120+ 640+ 190+ 110+ 1. 01230 동국제강 7,700 7,150: 500+ 300+ 10+ 140+ 460+ 2. 10520 현대강관 5,210 6,170: 110- 520+ 560+ 0 10- 2. 01940 한국철강 4,300 5,630: 90+ 220+ 10- 300+ 730++ 2. 07280 부산스틸 4,800 5,410: 0 350- 190+ 550+ 220+ 1. 00900 강원산업 3,630 4,110: 170+ 240- 220+ 70+ 260+ 1. 16385 동부제강우 4,100 3,800: 20+ 40- 480- 60- 260+ 1. 00905 강원산업우 2,040 1,860: 170- 280-- 110+ 20+ 140+ 1. 08970 동양철관 1,700 1,390: 90- 240-- 50+ 210++ 240-- 1. 08975 동양철관우 1,800 1,320: 100 110 235 200-- 165+ [해상운수] 2. 11200 현대상선 15,800 18,700: 100- 200- 800+ 1050+ 1350+ 2. 00700 한진해운 11,200 16,500: 1200+ 100- 1800++ 600+ 1800+ 2. 05880 대한해운 8,100 8,400: 0 570- 170+ 390- 1090++ [화학] 1. 10110 고려화학 43,500 59,400: 100- 0 1600+ 6700++ 7700++ 1. 06380 카프로락탐 54,700 58,800: 5400+ 3100- 0 1000- 2800+ 1. 25850 화인케미칼 39,900 40,000: 200- 800+ 0 500- 0 1. 02960 한국쉘석유 33,800 38,000: 1100+ 1600- 700+ 500+ 3500+ 2. 25860 남해화학 28,100 36,800: 800+ 200- 2700+ 600+ 4800++ 1. 00390 삼화페인트 29,600 36,450: 1500+ 100- 1000+ 300- 4750++ 1. 00860 건설화학 30,000 34,800: 0 1000- 300+ 1700+ 3800+ 1. 12610 경인양행 28,000 33,000: 1000+ 800+ 400+ 500+ 2300+ 1. 11020 코오롱유화 24,500 29,500: 1000+ 1900+ 100+ 0 2000+ 2. 07590 동방아그로 23,700 29,200: 1300+ 0 100- 1300+ 3000+ 1. 04430 송원산업 23,300 28,500: 1000+ 1200+ 1400+ 250- 1850+ 1. 00320 대한페인트 22,500 23,700: 500- 100+ 900- 700+ 1800+ 1. 01570 금양 24,500 23,500: 600- 1900- 300- 1300+ 500+ 1. 03600 SK 15,900 22,000: 100+ 500+ 2450++ 650+ 2400+ 1. 03080 성보화학 18,300 21,600: 100+ 500+ 400- 950+ 2150+ 1. 02760 보락 19,000 21,600: 2350+ 500- 650- 100+ 1300+ 1. 02790 태평양 19,000 21,350: 0 400+ 100+ 100- 1950+ 1. 10950 쌍용정유 21,800 21,300: 2200+ 1000- 1800- 200- 300+ 2. 11450 송원칼라 19,500 18,600: 500- 100- 1200- 1100+ 200- 2. 11170 호남석유 13,000 17,500: 0 1000+ 1900+ 0 1600+ 2. 00760 이화산업 14,100 17,500: 0 200- 500+ 1000+ 2100+ 1. 05190 동성화학 14,950 17,200: 450+ 500+ 1000- 600+ 1700+ 1. 02740 동양화학 14,900 17,100: 200+ 1800+ 1300- 100- 1600+ 2. 07910 세원화성 16,000 17,000: 600+ 700+ 250- 500+ 700+ 1. 03350 한국화장품 13,200 16,550: 200- 600+ 600+ 200+ 2150++ 1. 04910 조광페인트 14,300 16,500: 550- 250- 900+ 500+ 1600+ 2. 04000 삼성정밀화학 13,350 16,400: 900+ 250+ 600+ 300+ 2100++ 1. 25000 포리올 14,100 16,300: 200+ 1100+ 600- 600+ 900+ 1. 03550 LG화학 13,100 16,100: 0 0 900+ 900+ 1200+ 1. 02840 미원상사 13,650 15,800: 350+ 300+ 0 100+ 1400+ 1. 05950 이수화학 13,300 15,700: 700+ 350+ 150- 100- 1600+ 1. 07690 국도화학 13,600 15,600: 100+ 400+ 100- 100- 1700+ 1. 03650 미창석유 13,250 15,500: 600+ 850- 100+ 1200+ 1200+ 1. 02100 경농 13,600 15,500: 400+ 600+ 0 100- 1000+ 1. 14530 극동유화 13,200 14,800: 700+ 500+ 800- 100- 1300+ 2. 23450 동남합성 10,500 13,500: 400+ 800+ 400- 450+ 1750++ 2. 15890 태경산업 11,000 13,400: 1300+ 500+ 200+ 300+ 100+ 1. 10955 쌍용정유우 14,000 12,900: 2100++ 700+ 2500-- 1400- 0 1. 03605 SK우 8,650 11,000: 200+ 650+ 1400++ 0 100+ 2. 11790 SKC 8,140 10,400: 390+ 470+ 200+ 300+ 900+ 1. 14680 한솔화학 8,390 10,200: 110+ 500+ 100- 10- 1310++ 1. 00990 동부한농 7,700 9,710: 300+ 200+ 250- 500+ 1260++ 1. 00325 대한페인우 9,800 9,000: 200+ 0 0 0 1000- 1. 05070 새한미디어 6,950 8,900: 300+ 150+ 240+ 610+ 650+ 1. 01340 백광산업 9,000 8,900: 400+ 800- 50+ 0 500+ 2. 03780 진양 12,200 8,800: 1200+ 400+ 400- 0 0 1. 02745 동양화학우 9,900 8,600: 350+ 450+ 1600-- 1090- 590+ 1. 12030 동부정밀 7,650 8,350: 50- 0 210- 200+ 760+ 1. 03555 LG화학우 5,950 7,290: 150- 10+ 10- 550+ 940+ 1. 02795 태평양우 7,300 7,150: 100+ 350+ 760- 210- 370+ 1. 01160 신원제이엠씨 5,990 7,090: 90- 840- 450+ 690+ 890+ 2. 09830 한화종화 5,550 6,800: 130+ 70+ 450+ 100+ 500+ 1. 11780 금호석유 5,100 5,850: 300+ 100+ 0 10- 360+ 1. 10640 한국폴리 4,700 5,610: 150- 50+ 0 280+ 730++ 1. 00880 한화 5,500 5,470: 290+ 110+ 25+ 140+ 320+ 2. 14740 금호케미칼 4,300 5,200: 150- 250+ 660++ 0 140+ 2. 02130 피어리스 4,200 4,600: 390- 390+ 240- 340+ 300+ 1. 01550 조비 3,900 4,550: 100- 0 300+ 200+ 250+ 2. 10330 라미화장품 3,870 4,500: 90- 100- 160+ 180+ 480+ 2. 06290 한화에너지 4,300 4,280: 300- 400- 450+ 10+ 220+ 2. 14745 금호케미칼우 3,350 3,800: 40+ 10+ 150+ 50+ 200+ 1. 00885 한화우 4,900 3,770: 0 190- 510- 60+ 250+ 2. 09835 한화종화우 3,430 3,600: 260+ 170- 370- 160+ 290+ 1. 11785 금호석유우 4,000 3,380: 155+ 105+ 635-- 255- 10+ 2. 01390 경기화학 2,900 3,150: 0 200- 400+ 70+ 20- 2. 21170 고려유화 2,000 2,250: 130- 30+ 90+ 210+ 50+ 1. 10060 거평제철화학 1,700 1,910: 130- 70- 50- 215++ 245++ 2. 02360 신호유화 1,610 1,775: 70+ 160- 130+ 230+ 105- [화학석유기타] 1. 04830 덕성화학 44,000 54,500: 4000+ 4000+ 4150+ 850- 4950+ 1. 17960 한국카본 44,100 47,500: 2900+ 0 700+ 800- 3300+ 1. 08730 율촌화학 56,000 40,500: 4000+ 0 0 800- 1300+ 1. 04835 덕성화학우 25,300 32,000: 3750++ 1850+ 2550+ 300+ 4000+ 1. 24070 우신산업 29,000 31,000: 400+ 1500+ 1150- 200+ 1050+ 2. 14440 영보화학 25,450 30,000: 350+ 200+ 1500+ 0 2500+ 2. 24890 대원화성 22,650 26,900: 0 150+ 500- 1100+ 3500++ 2. 03720 삼영화학 12,100 13,900: 0 100+ 200+ 600+ 900+ 1. 06060 화승인더 7,230 7,800: 620+ 160- 190- 100+ 200+ 1. 01150 서통 4,750 5,580: 50+ 200+ 70- 200+ 450+ 2. 04250 내쇼날프라스 4,790 5,400: 180- 10- 130+ 220+ 450+ 1. 01155 서통우 3,000 2,900: 100- 110+ 210- 70- 170+ 2. 04255 내쇼날프우 2,650 2,700: 0 250- 0 300+ 0 |