KOSDAQ 20250529

KOSDAQ 일별 조회 데이터 [368] (2025-05-29)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 147,100 -2200 -1.47 149,800 149,800 145,800 93,214 13,690,603,600
중앙에너비스 (000440) 13,130 -20 -.15 13,100 13,300 13,070 3,274 43,164,370
신라섬유 (001000) 1,659 136 8.93 1,545 1,665 1,534 89,784 145,016,297
안국약품 (001540) 7,650 100 1.32 7,570 7,730 7,570 84,842 648,430,240
무림SP (001810) 1,605 40 2.56 1,569 1,609 1,556 46,163 73,633,828
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 4,060 15 .37 4,045 4,060 4,015 11,608 46,920,465
삼일기업공사 (002290) 3,545 80 2.31 3,455 3,570 3,440 128,285 452,585,339
한탑 (002680) 771 19 2.53 769 779 752 38,105 29,418,787
신신제약 (002800) 6,100 100 1.67 6,010 6,110 5,950 119,774 724,710,155
선광 (003100) 19,940 940 4.95 18,940 19,940 18,910 88,340 1,721,763,750
대주산업 (003310) 1,952 49 2.57 1,905 1,969 1,889 873,864 1,697,938,468
하림지주 (003380) 8,560 320 3.88 8,390 8,660 8,300 1,078,673 9,196,262,180
에이스침대 (003800) 27,250 200 .74 27,100 27,450 26,150 5,016 136,716,850
한국가구 (004590) 5,230 -20 -.38 5,280 5,340 5,180 90,079 471,841,570
창해에탄올 (004650) 9,550 80 .84 9,490 9,560 9,470 17,932 170,897,065
대륙제관 (004780) 3,825 35 .92 3,790 3,830 3,780 34,118 129,753,945
동국산업 (005160) 3,760 70 1.9 3,655 3,765 3,655 69,349 258,714,585
동진쎄미켐 (005290) 28,800 100 .35 29,300 29,300 28,500 246,595 7,096,203,175
푸드웰 (005670) 5,430 110 2.07 5,270 5,440 5,230 33,937 181,600,830
대원산업 (005710) 9,510 290 3.15 9,220 9,600 9,080 65,431 609,498,330
한일사료 (005860) 3,595 15 .42 3,615 3,615 3,580 70,277 252,718,307
매일홀딩스 (005990) 10,930 360 3.41 10,510 10,930 10,510 22,038 237,985,700
국영지앤엠 (006050) 1,357 36 2.73 1,321 1,360 1,316 306,313 411,224,203
피제이전자 (006140) 5,720 60 1.06 5,660 5,720 5,630 21,884 123,981,540
동구바이오제약 (006620) 5,600 60 1.08 5,590 5,660 5,510 52,625 293,334,160
서부T&D (006730) 7,700 150 1.99 7,500 7,760 7,500 393,495 3,017,695,280
보성파워텍 (006910) 3,100 60 1.97 3,065 3,125 3,050 412,083 1,270,845,082
모헨즈 (006920) 2,965 60 2.07 2,885 3,020 2,885 78,328 232,593,350
푸른저축은행 (007330) 8,990 210 2.39 8,780 9,270 8,720 167,641 1,500,794,400
진양제약 (007370) 6,450 50 .78 6,400 6,480 6,360 94,743 607,856,310
네이처셀 (007390) 26,000 300 1.17 26,000 26,350 25,400 332,822 8,608,771,975
와이엠 (007530) 2,250 -95 -4.05 2,345 2,345 2,225 23,242 52,672,885
대원 (007680) 4,470 30 .68 4,440 4,500 4,395 13,484 59,799,965
소노스퀘어 (007720) 820 2 .24 818 832 810 139,628 114,689,039
한일화학 (007770) 9,600 100 1.05 9,500 9,640 9,500 1,375 13,146,690
에스엠코어 (007820) 4,330 30 .7 4,325 4,345 4,290 44,725 192,935,379
원풍물산 (008290) 507 17 3.47 490 515 487 81,303 40,404,633
원풍 (008370) 4,190 35 .84 4,170 4,195 4,150 8,621 35,951,655
부스타 (008470) 3,590 -80 -2.18 3,635 3,670 3,540 13,146 47,506,215
대동기어 (008830) 19,330 850 4.6 18,720 19,500 18,670 235,007 4,510,839,250
삼아제약 (009300) 17,240 210 1.23 17,090 17,270 17,030 8,726 149,669,430
포스코엠텍 (009520) 11,140 140 1.27 11,100 11,200 10,900 79,640 881,506,370
삼보산업 (009620) 1,571 -31 -1.94 1,604 1,700 1,560 576,937 934,774,621
이렘 (009730) 915 6 .66 908 920 900 388,274 353,263,757
엠에스씨 (009780) 8,570 -230 -2.61 8,880 8,880 8,490 192,383 1,653,047,530
대한광통신 (010170) 673 65 10.69 614 689 614 3,259,199 2,148,175,029
흥국 (010240) 5,290 100 1.93 5,190 5,290 5,175 18,247 95,498,625
아이티센엔텍 (010280) 1,025 -2 -.19 1,027 1,038 975 1,472,269 1,497,694,073
오리콤 (010470) 6,170 170 2.83 6,000 6,180 6,000 22,829 140,146,520
경동제약 (011040) 5,900 50 .85 5,850 5,900 5,840 24,996 146,441,725
형지I&C (011080) 1,801 21 1.18 1,797 1,999 1,750 14,443,089 27,466,754,951
유니크 (011320) 3,605 85 2.41 3,515 3,605 3,490 47,454 169,187,685
서한 (011370) 857 9 1.06 848 862 848 260,220 222,816,278
세보엠이씨 (011560) 10,610 170 1.63 10,470 10,720 10,450 51,262 542,871,865
뉴인텍 (012340) 574 1 .17 578 584 569 29,530 16,974,296
원일특강 (012620) 7,530 30 .4 7,500 7,590 7,380 14,260 106,559,070
리드코프 (012700) 5,590 60 1.08 5,520 5,610 5,410 1,112,043 6,139,079,635
신일제약 (012790) 6,650 0 0 6,640 6,680 6,580 78,885 522,995,490
모베이스전자 (012860) 1,480 30 2.07 1,460 1,488 1,454 125,557 184,352,998
하이록코리아 (013030) 28,400 -150 -.53 28,550 28,750 28,150 48,669 1,383,279,950
동원개발 (013120) 2,590 120 4.86 2,475 2,600 2,470 228,074 585,986,084
아진산업 (013310) 2,920 125 4.47 2,800 2,930 2,800 181,239 525,806,558
CBI (013720) 1,524 17 1.13 1,545 1,548 1,483 158,256 239,973,286
스페코 (013810) 3,020 65 2.2 2,960 3,035 2,960 93,205 279,807,126
아가방컴퍼니 (013990) 5,270 80 1.54 5,300 5,400 5,250 522,350 2,776,594,805
메디앙스 (014100) 2,135 35 1.67 2,100 2,175 2,080 29,281 62,120,180
원익큐브 (014190) 1,502 36 2.46 1,475 1,510 1,467 124,020 185,346,509
광림 (014200) 6,040 0 0 0 0 0 0 0
부방 (014470) 1,665 10 .6 1,638 1,669 1,638 280,943 464,885,564
고려제약 (014570) 4,900 30 .62 4,850 4,915 4,850 4,885 23,837,155
성광벤드 (014620) 26,550 -200 -.75 26,950 27,300 26,300 373,195 9,926,942,900
오리엔탈정공 (014940) 6,220 -80 -1.27 6,370 6,710 6,180 1,349,998 8,736,221,995
삼륭물산 (014970) 7,550 1740 29.95 6,850 7,550 6,740 1,788,046 13,131,382,905
코콤 (015710) 4,170 70 1.71 4,135 4,210 4,110 53,484 222,949,961
성우하이텍 (015750) 5,740 320 5.9 5,630 5,780 5,540 703,306 3,996,133,120
리더스코스메틱 (016100) 2,295 -35 -1.5 2,335 2,360 2,290 40,227 92,888,297
SGC E&C (016250) 16,280 150 .93 16,250 16,370 16,130 2,330 37,873,870
큐캐피탈 (016600) 275 3 1.1 272 279 272 327,329 90,080,872
디모아 (016670) 5,490 650 13.43 4,845 5,600 4,805 105,405 558,961,958
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,559 41 2.7 1,531 1,590 1,530 301,194 471,273,871
신원종합개발 (017000) 2,840 60 2.16 2,765 2,925 2,765 92,009 261,697,992
인터엠 (017250) 1,018 3 .3 1,013 1,024 1,010 5,343 5,441,060
삼현철강 (017480) 4,625 75 1.65 4,540 4,625 4,525 10,525 48,183,240
세명전기 (017510) 7,150 -70 -.97 7,220 7,440 7,100 1,347,237 9,770,635,400
대림제지 (017650) 6,640 50 .76 6,580 6,650 6,530 11,583 76,376,790
한국알콜 (017890) 9,430 140 1.51 9,360 9,450 9,290 60,362 566,885,305
유니슨 (018000) 1,615 79 5.14 1,560 1,640 1,560 2,902,936 4,658,862,909
진로발효 (018120) 18,400 300 1.66 18,150 18,450 18,150 1,264 23,258,080
브이티 (018290) 40,350 -100 -.25 40,700 41,450 40,000 378,171 15,371,637,075
삼목에스폼 (018310) 20,500 100 .49 20,300 20,650 20,300 48,663 997,855,550
우진비앤지 (018620) 947 0 0 947 948 930 56,398 53,137,003
서울제약 (018680) 3,520 0 0 3,485 3,550 3,435 42,753 148,644,665
바른손 (018700) 877 -12 -1.35 889 894 877 50,847 44,881,531
베뉴지 (019010) 2,225 -15 -.67 2,295 2,295 2,205 27,047 60,064,430
와이지-원 (019210) 6,080 70 1.16 6,070 6,140 5,960 141,705 857,939,230
일지테크 (019540) 4,080 90 2.26 4,030 4,100 3,985 41,203 166,855,342
SBI인베스트먼트 (019550) 735 18 2.51 717 746 713 496,823 362,052,492
플루토스 (019570) 353 6 1.73 347 405 328 22,169,474 8,213,447,734
에스유앤피 (019590) 2,765 0 0 0 0 0 0 0
글로본 (019660) 2,840 -100 -3.4 2,920 3,012 2,810 29,652 86,016,581
서연탑메탈 (019770) 3,730 60 1.63 3,670 3,850 3,670 79,452 299,618,455
에너토크 (019990) 8,100 400 5.19 7,900 8,100 7,900 293,249 2,347,817,120
대신정보통신 (020180) 1,130 0 0 1,130 1,138 1,120 494,015 557,389,007
대동금속 (020400) 6,170 70 1.15 6,100 6,200 6,100 2,552 15,704,070
시공테크 (020710) 3,825 25 .66 3,805 3,920 3,800 377,826 1,461,534,041
대호특수강 (021040) 1,580 50 3.27 1,530 1,645 1,530 494,553 788,591,800
대호특수강우 (021045) 2,985 95 3.29 2,910 3,020 2,910 8,393 25,012,265
에이티넘인베스트 (021080) 2,425 50 2.11 2,390 2,440 2,375 154,181 370,418,916
KCC건설 (021320) 5,040 105 2.13 4,970 5,100 4,790 40,994 203,383,056
한국큐빅 (021650) 2,395 20 .84 2,375 2,420 2,345 19,558 46,528,815
메이슨캐피탈 (021880) 513 -9 -1.72 523 527 498 3,171,852 1,609,599,706
TKG애강 (022220) 903 4 .44 900 906 896 20,306 18,295,107
태광 (023160) 18,530 -170 -.91 18,820 18,990 18,350 284,960 5,288,506,820
유진기업 (023410) 3,450 60 1.77 3,395 3,465 3,395 187,625 645,768,414
제이스코홀딩스 (023440) 1,686 -25 -1.46 1,711 1,721 1,660 231,245 388,893,011
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 8,550 200 2.4 8,350 8,550 8,350 23,161 196,412,370
한국캐피탈 (023760) 676 17 2.58 664 681 662 338,119 227,345,345
플레이위드 (023770) 3,360 10 .3 3,320 3,505 3,300 26,094 87,957,015
동일스틸럭스 (023790) 927 47 5.34 885 933 885 100,745 91,107,415
풍국주정 (023900) 9,040 150 1.69 8,920 9,050 8,910 8,107 72,930,040
대한약품 (023910) 28,350 -150 -.53 28,500 28,600 28,050 11,659 329,561,575
흥구석유 (024060) 11,060 -10 -.09 11,130 11,130 11,000 56,771 627,482,045
KB오토시스 (024120) 3,430 10 .29 3,420 3,440 3,395 14,623 49,961,070
한일단조 (024740) 2,080 15 .73 2,075 2,085 2,050 470,444 972,633,255
유성티엔에스 (024800) 2,765 15 .55 2,775 2,775 2,725 50,587 138,895,954
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 7,110 290 4.25 6,830 7,120 6,790 73,429 510,995,325
KBI메탈 (024840) 1,904 1 .05 1,927 1,938 1,898 353,948 676,754,306
HLB이노베이션 (024850) 2,065 66 3.3 2,020 2,135 2,000 565,457 1,172,918,432
케이피에프 (024880) 4,495 180 4.17 4,315 4,495 4,300 142,640 629,212,850
경창산업 (024910) 1,702 31 1.86 1,672 1,708 1,671 58,879 99,918,975
PN풍년 (024940) 4,620 55 1.2 4,540 4,655 4,540 91,185 420,702,203
삼천리자전거 (024950) 4,375 85 1.98 4,340 4,385 4,275 32,832 142,158,812
시노펙스 (025320) 6,530 30 .46 6,560 6,560 6,460 349,226 2,268,979,350
DH오토웨어 (025440) 688 13 1.93 681 694 673 171,073 117,638,606
한국선재 (025550) 3,570 80 2.29 3,525 3,610 3,500 401,095 1,426,729,667
한국정보통신 (025770) 7,610 40 .53 7,620 7,670 7,570 8,221 62,562,480
신라에스지 (025870) 6,090 -40 -.65 6,200 6,200 6,010 7,296 44,186,620
케이씨피드 (025880) 2,675 10 .38 2,680 2,700 2,650 52,669 140,994,417
동화기업 (025900) 8,360 -10 -.12 8,390 8,440 8,230 94,664 790,932,940
동신건설 (025950) 39,800 4750 13.55 35,800 40,950 35,500 339,331 13,235,709,425
아난티 (025980) 7,090 0 0 7,160 7,160 7,040 392,441 2,782,615,265
제이에스티나 (026040) 1,812 9 .5 1,803 1,850 1,750 11,983 21,609,422
특수건설 (026150) 7,630 120 1.6 7,450 7,720 7,450 114,209 868,558,515
광진실업 (026910) 2,830 -20 -.7 2,850 2,895 2,830 2,647 7,589,805
서울전자통신 (027040) 227 0 0 230 258 216 828,133 188,093,556
코리아나 (027050) 2,365 -5 -.21 2,380 2,395 2,355 98,544 233,392,101
아주IB투자 (027360) 2,270 25 1.11 2,260 2,295 2,250 225,620 510,905,300
상보 (027580) 1,074 7 .66 1,064 1,076 1,063 137,290 146,850,721
팜스토리 (027710) 1,292 17 1.33 1,275 1,292 1,275 173,779 223,388,091
대성창투 (027830) 1,886 17 .91 1,880 1,900 1,869 356,078 672,805,420
휴맥스홀딩스 (028080) 2,280 50 2.24 2,230 2,280 2,205 36,770 82,586,045
HLB (028300) 54,700 800 1.48 55,200 56,700 54,400 511,957 28,486,812,150
광무 (029480) 2,790 75 2.76 2,750 2,830 2,690 226,555 628,181,815
코엔텍 (029960) 8,940 0 0 0 0 0 0 0
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 23,000 -350 -1.5 23,550 23,600 22,600 376,494 8,671,300,775
원익홀딩스 (030530) 5,640 180 3.3 5,570 5,770 5,480 7,567,834 42,711,193,130
양지사 (030960) 8,470 60 .71 8,440 8,510 8,370 21,228 179,032,200
아이즈비전 (031310) 1,746 23 1.33 1,724 1,769 1,716 175,776 305,893,510
에스에이엠티 (031330) 2,800 30 1.08 2,770 2,805 2,760 296,115 825,861,888
오스템 (031510) 1,088 18 1.68 1,060 1,099 1,056 31,494 34,288,605
디에이치엑스컴퍼니 (031860) 1,140 25 2.24 1,115 1,181 1,115 41,871 47,690,918
피에스케이홀딩스 (031980) 32,250 600 1.9 32,650 32,650 31,650 104,365 3,350,279,000
아즈텍WB (032080) 1,313 22 1.7 1,284 1,318 1,284 34,453 45,086,485
다우데이타 (032190) 16,100 1730 12.04 14,600 16,450 14,520 983,346 15,472,905,835
삼일 (032280) 1,554 14 .91 1,531 1,560 1,531 32,502 50,277,978
한국파마 (032300) 14,550 150 1.04 14,400 14,570 14,400 6,423 93,097,600
케이엠더블유 (032500) 8,790 330 3.9 8,600 8,830 8,460 71,773 624,558,235
TJ미디어 (032540) 4,995 115 2.36 4,875 4,995 4,865 20,114 98,492,915
피델릭스 (032580) 1,214 1 .08 1,209 1,219 1,205 104,472 126,717,644
유비케어 (032620) 3,745 5 .13 3,760 3,760 3,700 75,136 279,864,046
소프트센 (032680) 360 2 .56 363 363 356 298,574 107,203,711
소프트센우 (032685) 7,230 30 .42 7,320 7,320 7,210 338 2,443,270
삼진 (032750) 4,470 15 .34 4,455 4,475 4,420 9,876 43,927,030
엠젠솔루션 (032790) 1,086 -12 -1.09 1,108 1,180 1,082 181,795 202,251,802
판타지오 (032800) 560 -1 -.18 562 569 560 89,327 50,451,553
우리기술 (032820) 2,275 60 2.71 2,235 2,320 2,235 9,616,049 21,912,698,453
비트컴퓨터 (032850) 5,120 70 1.39 5,100 5,120 5,030 37,856 192,387,200
더라미 (032860) 1,168 40 3.55 1,131 1,176 1,131 61,344 70,643,005
원익 (032940) 4,620 540 13.24 4,140 4,660 4,045 2,033,860 9,089,307,529
동일기연 (032960) 10,550 -100 -.94 10,630 10,710 10,380 4,833 50,896,480
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 873 4 .46 869 880 860 25,586 22,320,015
제룡전기 (033100) 33,900 150 .44 34,500 35,300 33,800 261,900 9,031,986,300
디지틀조선 (033130) 1,585 17 1.08 1,568 1,585 1,564 139,618 220,256,586
엠케이전자 (033160) 7,850 120 1.55 7,750 7,940 7,750 15,931 124,548,200
시그네틱스 (033170) 667 10 1.52 660 668 659 87,915 58,337,674
모아텍 (033200) 3,095 60 1.98 3,065 3,105 3,035 10,099 31,276,880
인성정보 (033230) 2,100 -20 -.94 2,100 2,155 2,080 1,245,684 2,619,159,072
코웰패션 (033290) 2,120 15 .71 2,085 2,135 2,065 69,680 147,153,780
엠투엔 (033310) 1,870 10 .54 1,860 1,883 1,852 76,059 141,706,208
제이씨현시스템 (033320) 5,240 10 .19 5,330 5,350 5,210 149,707 789,751,035
좋은사람들 (033340) 790 23 3 768 792 768 440,636 344,588,460
동성화인텍 (033500) 25,850 600 2.38 25,350 26,200 25,050 327,958 8,480,858,950
파라텍 (033540) 1,370 10 .74 1,347 1,375 1,347 47,305 64,496,220
블루콤 (033560) 3,370 70 2.12 3,395 3,455 3,305 18,128 61,257,130
네패스 (033640) 7,950 210 2.71 7,820 7,950 7,700 48,098 376,435,490
피노 (033790) 4,830 -110 -2.23 5,000 5,000 4,815 46,613 227,866,810
티비씨 (033830) 718 3 .42 715 719 708 97,443 69,680,059
해성산업 (034810) 7,530 230 3.15 7,300 7,570 7,210 155,612 1,143,222,790
해성산업1우 (03481K) 7,490 190 2.6 7,330 7,500 7,220 6,792 50,196,400
조아제약 (034940) 1,009 7 .7 1,010 1,010 997 18,071 18,132,645
한국기업평가 (034950) 92,800 500 .54 92,300 93,400 92,200 3,763 350,014,950
그래디언트 (035080) 14,880 90 .61 14,840 14,900 14,780 28,954 429,222,760
프럼파스트 (035200) 3,820 -40 -1.04 3,905 3,935 3,810 121,444 469,499,060
골드앤에스 (035290) 402 0 0 403 418 396 177,813 71,522,105
기산텔레콤 (035460) 2,140 15 .71 2,125 2,155 2,095 23,560 50,118,235
KG이니시스 (035600) 9,000 220 2.51 8,770 9,010 8,750 97,940 873,530,225
솔본 (035610) 3,910 60 1.56 3,840 3,915 3,835 41,041 159,393,290
바른손이앤에이 (035620) 409 3 .74 406 409 396 134,651 54,241,367
CJ ENM (035760) 60,700 500 .83 60,000 60,800 58,800 56,297 3,382,512,750
이지홀딩스 (035810) 3,840 135 3.64 3,720 3,900 3,705 515,849 1,979,946,419
서희건설 (035890) 1,827 32 1.78 1,795 1,839 1,783 691,128 1,260,808,831
JYP Ent. (035900) 75,800 1100 1.47 74,400 76,100 72,600 318,389 23,877,801,850
예림당 (036000) 2,910 10 .34 2,945 2,945 2,890 106,168 308,712,749
아비코전자 (036010) 5,180 60 1.17 5,110 5,240 5,070 22,013 112,903,530
케이티알파 (036030) 4,205 5 .12 4,200 4,245 4,170 52,797 221,957,130
위지트 (036090) 671 5 .75 667 675 667 154,283 103,567,446
서울평가정보 (036120) 2,255 -5 -.22 2,250 2,275 2,245 59,499 134,339,898
에이치엠넥스 (036170) 991 0 0 982 1,000 975 461,293 456,672,048
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 29,250 450 1.56 28,800 29,500 28,800 24,792 722,322,400
유니셈 (036200) 5,930 20 .34 5,970 5,990 5,840 112,266 661,571,030
오상헬스케어 (036220) 19,200 -700 -3.52 19,850 19,890 18,960 62,316 1,200,854,895
대성미생물 (036480) 8,340 -10 -.12 8,350 8,510 8,340 3,804 31,928,980
SFA반도체 (036540) 2,960 40 1.37 2,955 2,960 2,920 149,271 439,570,613
KZ정밀 (036560) 11,830 240 2.07 11,770 11,950 11,590 7,871 93,063,190
감성코퍼레이션 (036620) 5,130 170 3.43 4,830 5,250 4,830 2,170,053 11,099,587,385
세종텔레콤 (036630) 5,520 230 4.35 5,440 6,570 5,130 2,623,966 15,618,366,760
HRS (036640) 5,370 20 .37 5,360 5,460 5,320 131,542 707,424,945
삼양케이씨아이 (036670) 6,820 170 2.56 6,650 6,830 6,630 37,867 255,140,760
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,467 -3 -.2 1,456 1,490 1,443 37,441 54,889,695
나이스정보통신 (036800) 20,750 300 1.47 20,250 21,050 20,250 10,310 213,386,875
에프에스티 (036810) 17,550 50 .29 17,900 17,960 17,300 38,611 676,254,350
솔브레인홀딩스 (036830) 29,300 550 1.91 29,250 29,500 28,350 24,269 703,795,975
진성티이씨 (036890) 11,430 330 2.97 11,170 11,600 11,010 616,148 7,047,074,045
주성엔지니어링 (036930) 32,200 200 .63 32,800 32,900 31,900 312,847 10,081,686,950
파워넷 (037030) 2,635 -50 -1.86 2,665 2,685 2,545 1,686,254 4,407,450,561
파세코 (037070) 6,950 10 .14 6,950 7,020 6,820 64,849 448,311,205
한국팩키지 (037230) 2,035 118 6.16 1,971 2,145 1,958 1,327,447 2,733,310,245
인지디스플레 (037330) 1,328 1 .08 1,335 1,364 1,320 28,708 38,300,561
성도이엔지 (037350) 4,510 130 2.97 4,380 4,510 4,380 81,450 363,017,404
EG (037370) 6,120 -20 -.33 6,280 6,280 6,040 23,537 143,661,725
우리엔터프라이즈 (037400) 1,069 -4 -.37 1,063 1,076 1,060 33,417 35,606,317
희림 (037440) 5,130 70 1.38 5,070 5,170 5,070 58,118 297,245,125
삼지전자 (037460) 10,420 270 2.66 10,150 10,430 10,150 35,702 369,410,955
쎄니트 (037760) 1,632 5 .31 1,630 1,632 1,606 23,368 38,081,286
엘컴텍 (037950) 980 -2 -.2 980 986 980 159,444 156,550,165
제일테크노스 (038010) 6,450 -30 -.46 6,490 6,610 6,400 31,098 201,253,815
루멘스 (038060) 909 5 .55 909 910 900 44,865 40,514,417
서린바이오 (038070) 8,390 970 13.07 7,320 9,050 7,320 9,392,717 79,896,059,210
에코플라스틱 (038110) 3,080 250 8.83 3,005 3,390 2,980 28,516,806 92,580,406,923
마크로젠 (038290) 15,640 120 .77 15,560 15,640 15,460 11,568 180,143,720
레드캡투어 (038390) 12,000 150 1.27 11,980 12,060 11,880 39,681 475,331,595
바이오스마트 (038460) 3,390 30 .89 3,370 3,455 3,310 476,202 1,606,188,482
삼표시멘트 (038500) 3,145 20 .64 3,130 3,165 3,110 59,236 186,263,215
케이바이오 (038530) 268 4 1.52 262 271 259 1,197,623 318,045,559
상상인 (038540) 2,045 174 9.3 1,871 2,190 1,856 2,335,621 4,721,034,475
위즈코프 (038620) 643 20 3.21 623 643 617 743,212 470,699,455
에스넷 (038680) 4,355 60 1.4 4,295 4,360 4,295 39,837 172,434,530
에코바이오 (038870) 4,050 -20 -.49 4,120 4,180 3,950 161,355 660,249,287
아이에이 (038880) 208 1 .48 206 211 206 544,118 113,367,691
파인디지털 (038950) 3,310 35 1.07 3,275 3,325 3,275 932 3,084,900
현대에이치티 (039010) 7,910 60 .76 7,860 8,130 7,750 76,701 610,717,755
이건홀딩스 (039020) 4,620 -10 -.22 4,660 4,665 4,530 266,365 1,222,946,270
이오테크닉스 (039030) 145,500 -1700 -1.15 150,000 150,000 144,200 60,005 8,756,628,000
오스코텍 (039200) 29,150 350 1.22 29,350 29,550 28,750 110,875 3,227,118,675
경남스틸 (039240) 3,175 -40 -1.24 3,215 3,260 3,160 504,073 1,611,657,102
인포뱅크 (039290) 6,220 60 .97 6,170 6,300 6,170 7,109 44,287,795
세중 (039310) 1,524 0 0 1,527 1,527 1,512 25,237 38,428,127
한국경제TV (039340) 5,510 100 1.85 5,450 5,560 5,410 4,445 24,467,880
케이엘넷 (039420) 2,675 -10 -.37 2,685 2,685 2,655 31,591 84,379,735
에스티아이 (039440) 20,700 250 1.22 20,950 20,950 20,400 92,857 1,912,450,400
다산네트웍스 (039560) 2,735 15 .55 2,690 2,755 2,685 53,190 145,119,590
화성밸브 (039610) 10,400 -80 -.76 10,600 10,750 10,360 284,126 2,987,054,680
한국정보공학 (039740) 2,865 35 1.24 2,810 2,940 2,800 37,496 107,579,585
오로라 (039830) 6,350 40 .63 6,320 6,560 6,310 11,748 75,122,370
디오 (039840) 18,090 -230 -1.26 18,320 18,320 17,890 56,440 1,017,844,665
나노엔텍 (039860) 3,500 70 2.04 3,440 3,500 3,400 57,863 199,199,250
폴라리스AI (039980) 2,820 -10 -.35 2,870 2,875 2,810 801,055 2,269,461,488
누리플렉스 (040160) 3,135 -25 -.79 3,160 3,180 2,990 29,804 92,297,565
YTN (040300) 3,220 10 .31 3,200 3,240 3,195 45,334 146,084,625
크레오에스지 (040350) 630 2 .32 628 645 618 238,586 150,267,805
정상제이엘에스 (040420) 6,030 50 .84 5,980 6,040 5,980 21,676 130,521,970
SG&G (040610) 1,604 15 .94 1,589 1,608 1,589 89,354 143,282,560
아이씨디 (040910) 4,165 -35 -.83 4,205 4,240 4,145 18,969 79,298,560
폴라리스오피스 (041020) 5,510 -10 -.18 5,590 5,590 5,490 222,458 1,229,798,115
우리기술투자 (041190) 7,100 60 .85 7,030 7,140 6,960 366,443 2,585,793,145
현대에버다임 (041440) 8,290 180 2.22 8,210 8,340 8,130 85,020 703,402,690
한국전자인증 (041460) 3,700 45 1.23 3,745 3,745 3,670 49,993 184,766,655
에스엠 (041510) 137,400 9500 7.43 129,300 139,700 125,100 375,434 49,892,301,000
이엘씨 (041520) 7,670 270 3.65 7,510 7,680 7,400 14,970 113,399,095
플래스크 (041590) 2,370 0 0 0 0 0 0 0
인바디 (041830) 24,550 0 0 24,750 24,750 24,250 30,182 738,316,925
폴라리스AI파마 (041910) 8,000 40 .5 8,020 8,200 7,820 337,274 2,692,955,780
메디아나 (041920) 6,410 -50 -.77 6,490 6,500 6,310 89,400 569,951,710
동아화성 (041930) 5,790 100 1.76 5,690 5,820 5,630 36,043 207,699,075
코미팜 (041960) 5,300 -50 -.93 5,420 5,420 5,250 88,915 474,028,940
카페24 (042000) 44,700 -1600 -3.46 46,800 47,250 44,000 379,235 17,187,892,850
케이피엠테크 (042040) 266 10 3.91 256 268 253 406,778 105,660,468
에스씨디 (042110) 1,426 4 .28 1,422 1,433 1,419 68,767 97,893,478
비츠로테크 (042370) 7,840 110 1.42 7,740 7,900 7,730 85,148 667,021,080
네오위즈홀딩스 (042420) 22,200 450 2.07 21,950 22,200 21,650 13,029 286,198,650
링네트 (042500) 4,190 30 .72 4,170 4,195 4,140 51,059 212,823,130
라온시큐어 (042510) 9,360 180 1.96 9,180 9,400 9,150 38,088 354,566,820
한스바이오메드 (042520) 8,180 -30 -.37 8,140 8,210 8,020 21,122 170,861,420
새로닉스 (042600) 7,100 70 1 7,030 7,190 6,830 31,119 219,516,990
상지건설 (042940) 20,400 510 2.56 20,750 24,500 19,800 6,860,818 154,007,171,705
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 3,900 210 5.69 3,700 3,970 3,700 100,517 391,033,972
바텍 (043150) 20,250 150 .75 20,300 20,300 19,990 53,569 1,045,320,850
파루 (043200) 898 9 1.01 894 932 860 1,050,196 943,035,842
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,152 -17 -1.45 1,167 1,173 1,150 135,746 157,326,978
에쎈테크 (043340) 515 11 2.18 504 519 503 153,293 77,716,305
디지아이 (043360) 2,125 -125 -5.56 2,235 2,255 2,115 30,149 65,750,582
피에이치에이 (043370) 10,330 250 2.48 10,100 10,390 10,070 28,774 296,085,990
웰킵스하이텍 (043590) 641 0 0 635 648 635 25,866 16,597,860
KT지니뮤직 (043610) 2,170 5 .23 2,180 2,180 2,135 112,176 241,758,851
국순당 (043650) 4,590 45 .99 4,545 4,590 4,510 16,955 77,566,845
서울리거 (043710) 702 4 .57 725 725 687 41,660 29,157,831
자연과환경 (043910) 736 -8 -1.08 742 750 722 1,954,048 1,436,417,233
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 761 44 6.14 717 793 711 1,253,068 949,129,532
위닉스 (044340) 6,290 110 1.78 6,280 6,320 6,180 29,732 186,656,260
빌리언스 (044480) 458 4 .88 454 480 454 203,106 93,481,609
태웅 (044490) 22,100 2700 13.92 19,340 22,650 19,260 5,415,795 115,754,450,915
에이치케이 (044780) 1,282 12 .94 1,285 1,285 1,270 22,532 28,772,733
이글벳 (044960) 4,520 50 1.12 4,470 4,525 4,470 51,810 233,322,815
에이치엔에스하이텍 (044990) 17,090 -50 -.29 17,130 17,400 17,000 39,195 671,019,400
오공 (045060) 2,570 15 .59 2,535 2,570 2,525 16,179 41,197,790
한양이엔지 (045100) 16,360 10 .06 16,360 16,420 16,250 25,417 415,556,295
성우테크론 (045300) 2,900 5 .17 2,930 2,930 2,855 3,653 10,540,550
토탈소프트 (045340) 6,350 260 4.27 6,170 6,420 6,100 125,816 795,865,455
대아티아이 (045390) 4,385 -25 -.57 4,390 4,460 4,350 501,353 2,199,526,864
정원엔시스 (045510) 868 8 .93 860 869 855 32,274 27,827,138
크린앤사이언스 (045520) 4,610 -120 -2.54 4,730 4,745 4,605 11,317 52,447,160
에이텍 (045660) 21,050 1430 7.29 20,150 21,650 20,150 274,501 5,790,521,850
코아시아 (045970) 3,010 -15 -.5 3,025 3,075 2,990 26,900 81,367,250
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,585 60 2.38 2,530 2,630 2,515 202,038 521,639,576
HLB파나진 (046210) 2,475 -20 -.8 2,495 2,535 2,360 125,756 312,628,870
백금T&A (046310) 2,830 35 1.25 2,795 2,850 2,765 62,027 173,402,040
삼화네트웍스 (046390) 1,210 6 .5 1,205 1,213 1,195 58,562 70,688,951
KG모빌리언스 (046440) 4,370 40 .92 4,330 4,390 4,320 43,596 190,290,966
서울반도체 (046890) 6,620 90 1.38 6,590 6,640 6,500 89,755 592,718,530
우원개발 (046940) 2,870 30 1.06 2,840 2,900 2,825 179,653 514,840,385
우리로 (046970) 1,378 -28 -1.99 1,401 1,404 1,371 850,916 1,180,623,473
한빛소프트 (047080) 1,375 13 .95 1,370 1,396 1,348 63,184 86,570,228
파워로직스 (047310) 4,450 30 .68 4,420 4,500 4,380 59,229 263,996,185
이스트소프트 (047560) 19,520 -10 -.05 19,660 19,730 19,340 63,296 1,233,856,700
코데즈컴바인 (047770) 1,743 37 2.17 1,710 1,745 1,706 30,608 53,151,347
초록뱀미디어 (047820) 4,555 235 5.44 4,325 4,605 4,325 123,458 556,925,995
HLB제약 (047920) 19,810 180 .92 19,870 20,400 19,770 128,124 2,567,546,665
현대바이오 (048410) 11,060 230 2.12 10,990 11,100 10,840 171,782 1,883,144,180
유라테크 (048430) 9,780 170 1.77 9,620 9,900 9,610 119,885 1,170,275,620
이스트아시아홀딩스 (900110) 47 1 2.17 46 47 45 3,573,511 164,863,280
로스웰 (900260) 608 7 1.16 601 613 596 21,333 12,952,592
헝셩그룹 (900270) 224 3 1.36 221 225 220 718,650 160,093,225
GRT (900290) 2,950 25 .85 2,935 2,980 2,875 185,496 542,885,208
오가닉티코스메틱 (900300) 324 3 .93 321 328 319 104,317 33,710,396
컬러레이 (900310) 752 2 .27 762 764 733 8,964 6,743,453
윙입푸드 (900340) 1,295 20 1.57 1,275 1,300 1,272 151,952 195,872,043

Leave a Comment