2015-09-17 닥

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수	PER
1	이그잭스	2,845	600	+26.73%	4,139,039	5,256,197	2,400	2,915	9,193	-1.88
2	광림	2,920	575	+24.52%	19,201,556	2,356,962	2,390	3,045	19,119	78.92
3	로지시스	9,350	1,610	+20.80%	9,180,309	5,224,589	8,400	9,840	9,341	38.32
4	한국정보인증	17,000	2,250	+15.25%	24,190,073	10,793,895	14,900	18,200	26,965	121.43
5	알에프텍	7,000	900	+14.75%	1,873,927	152,487	6,160	7,360	12,700	-12.50
6	용현BM	535	66	+14.07%	14,510,331	2,348,135	472	609	44,153	-0.44
7	피앤이솔루션	3,880	470	+13.78%	1,984,866	299,984	3,500	4,085	14,280	161.67
8	미동전자통신	5,790	610	+11.78%	773,857	368,285	5,160	5,950	9,000	29.24
9	웰메이드예당	2,555	265	+11.57%	2,509,745	276,434	2,300	2,855	16,786	-10.69
10	리켐	2,410	245	+11.32%	2,690,976	71,316	2,185	2,810	11,700	-4.42
11	이니텍	8,830	890	+11.21%	3,511,291	830,454	8,160	8,850	19,791	33.83
12	현진소재	1,475	140	+10.49%	8,729,700	822,891	1,335	1,680	23,182	-0.47
13	솔루에타	6,800	620	+10.03%	594,969	73,728	6,250	6,950	11,027	27.20
14	한국경제TV	3,570	325	+10.02%	567,893	132,515	3,250	3,570	23,000	35.70
15	제일바이오	5,340	475	+9.76%	2,967,996	2,333,652	4,755	5,370	9,600	62.82
16	에스티아이	8,190	710	+9.49%	662,131	163,082	7,560	8,240	12,539	18.87
17	케이씨에스	3,775	320	+9.26%	1,017,445	143,201	3,475	3,875	12,000	18.97
18	라온시큐어	4,815	395	+8.94%	18,616,564	3,657,832	4,505	5,260	31,810	-104.67
19	케이씨티	2,575	210	+8.88%	1,290,426	78,442	2,385	2,660	17,150	19.51
20	국일신동	2,160	175	+8.82%	141,182	11,071	1,990	2,180	11,090	13.33
21	브리지텍	6,540	530	+8.82%	3,292,518	1,168,827	6,040	6,540	11,952	20.50
22	코나아이	41,500	3,100	+8.07%	618,138	106,965	39,200	43,100	15,559	24.06
23	칩스앤미디어	8,610	620	+7.76%	82,429	26,132	7,920	8,700	3,398	9.86
24	한국가구	53,500	3,800	+7.65%	7,965	5,801	49,850	54,300	1,500	15.48
25	한국정보통신	20,750	1,400	+7.24%	5,526,185	1,004,464	19,450	23,400	38,813	50.61
26	행남자기	5,630	380	+7.24%	196,535	77,202	5,180	5,670	6,039	-9.98
27	삼영엠텍	3,575	235	+7.04%	198,697	36,423	3,375	3,600	13,545	155.43
28	아이쓰리시스템	56,400	3,600	+6.82%	117,285	28,574	53,000	59,100	3,317	30.05
29	에스티큐브	3,270	200	+6.51%	229,207	89,105	3,070	3,390	22,316	-5.35
30	씨엔플러스	9,210	560	+6.47%	103,982	123,058	8,650	9,280	4,723	-3.42
31	에머슨퍼시픽	32,500	1,950	+6.38%	144,505	101,717	30,850	32,950	10,991	120.82
32	에스에이엠티	2,090	125	+6.36%	1,315,282	440,052	2,020	2,140	79,997	-49.76
33	캔들미디어	1,040	59	+6.01%	1,065,899	283,188	1,020	1,060	61,671	49.52
34	아모텍	19,500	1,050	+5.69%	1,801,897	522,930	18,550	19,950	9,743	-82.63
35	이트론	465	25	+5.68%	58,439,540	163,169,776	492	509	99,745	-9.30
36	EMW	1,900	100	+5.56%	3,110,415	362,983	1,810	2,200	18,248	-3.51
37	인선이엔티	5,350	280	+5.52%	648,347	440,386	5,090	5,400	34,125	-34.52
38	케이맥	6,700	350	+5.51%	50,874	21,622	6,360	6,870	6,838	-9.94
39	에너지솔루션	4,125	215	+5.50%	406,755	179,014	3,975	4,300	14,748	39.29
40	리젠	1,950	100	+5.41%	1,741,654	1,526,490	1,895	2,025	44,787	-5.79
41	파루	4,470	220	+5.18%	3,177,063	2,470,646	4,250	4,485	17,449	319.29
42	HB테크놀러지	1,230	60	+5.13%	1,329,048	553,172	1,180	1,240	76,986	72.35
43	옵티시스	6,200	300	+5.08%	34,034	23,510	5,900	6,210	5,636	12.23
44	솔라시아	11,450	550	+5.05%	770,064	1,724,326	10,700	11,750	6,166	-24.41
45	포스코엠텍	2,440	115	+4.95%	177,587	222,725	2,305	2,500	41,643	-1.02
46	디이엔티	3,095	145	+4.92%	91,040	28,112	2,945	3,180	8,300	-11.72
47	제닉	35,350	1,650	+4.90%	175,298	76,342	34,300	35,750	6,300	113.67
48	중앙백신	17,150	800	+4.89%	458,615	307,328	16,300	17,250	7,320	29.32
49	파인텍	9,250	420	+4.76%	875,784	197,763	8,910	10,350	6,083	6.50
50	씨앤비텍	6,390	290	+4.75%	472,661	1,155,500	6,220	6,600	10,341	-4.61
51	한국사이버결제	35,500	1,600	+4.72%	309,573	99,127	34,100	36,350	18,074	59.46
52	아이씨케이	4,135	185	+4.68%	144,070	46,442	3,960	4,485	12,472	-31.09
53	시큐브	4,925	220	+4.68%	117,820	20,525	4,700	5,030	6,200	66.55
54	AST젯텍	3,050	135	+4.63%	143,400	17,003	2,945	3,200	14,598	11.96
55	우성I&C	2,290	100	+4.57%	238,180	80,137	2,215	2,330	32,666	38.17
56	서울반도체	14,900	650	+4.56%	1,119,899	1,899,444	14,450	15,050	58,305	-126.27
57	우리산업	15,150	650	+4.48%	275,468	208,704	14,500	15,750	9,132	N/A
58	한국컴퓨터	3,310	140	+4.42%	365,350	16,085	3,190	3,410	16,071	7.45
59	동양피엔에프	5,270	220	+4.36%	46,543	27,108	5,050	5,320	10,714	14.93
60	이큐스앤자루	3,600	150	+4.35%	943,737	215,182	3,455	3,720	29,969	-32.73
61	지어소프트	1,345	55	+4.26%	3,370,018	385,536	1,305	1,560	12,156	-9.28
62	네오피델리티	2,595	105	+4.22%	518,906	136,133	2,490	2,640	10,905	-5.94
63	이랜텍	4,700	190	+4.21%	101,399	26,098	4,610	4,820	16,087	14.97
64	현대정보기술	1,745	70	+4.18%	1,304,597	637,255	1,700	1,815	50,333	-9.43
65	바텍	37,500	1,500	+4.17%	209,479	188,053	36,050	37,500	14,854	57.43
66	파수닷컴	9,160	360	+4.09%	10,418	5,077	8,950	9,290	8,077	33.55
67	씨엑스씨종합캐피탈	983	38	+4.02%	446,256	489,082	945	1,030	20,635	-2.24
68	케이아이엔엑스	15,600	600	+4.00%	38,538	9,863	15,300	15,800	4,880	14.79
69	무림SP	4,170	160	+3.99%	178,725	75,147	4,090	4,275	22,138	-75.82
70	나이벡	9,450	360	+3.96%	55,273	32,392	9,240	9,460	4,349	-9.71
71	대한과학	8,420	320	+3.95%	98,460	56,634	8,100	8,550	7,057	69.59
72	웰크론강원	3,155	120	+3.95%	57,888	72,186	3,040	3,245	15,253	39.44
73	케이피티	8,000	300	+3.90%	34,407	22,237	7,800	8,090	5,060	15.90
74	테크윙	10,700	400	+3.88%	285,308	172,785	10,450	10,750	17,279	22.38
75	초록뱀	3,100	115	+3.85%	5,180,690	877,781	3,530	3,585	32,392	-39.24
76	코다코	2,595	95	+3.80%	416,304	458,857	2,520	2,595	28,215	14.10
77	일야	2,325	85	+3.79%	307,299	368,844	2,320	2,330	9,780	6.98
78	빛샘전자	4,520	165	+3.79%	94,188	22,694	4,355	4,690	6,000	4.32
79	우리기술	611	22	+3.74%	736,376	257,935	586	620	69,874	-6.50
80	푸른기술	5,160	185	+3.72%	46,073	24,188	5,030	5,260	4,086	-13.54
81	일경산업개발	1,540	55	+3.70%	1,155,135	415,192	1,470	1,690	14,796	-2.34
82	가온미디어	11,300	400	+3.67%	220,086	203,181	11,050	11,450	13,408	10.92
83	이화전기	456	16	+3.64%	80,346,966	177,531,716	462	503	191,249	-3.97
84	제이엠아이	1,335	45	+3.49%	519,072	105,024	1,300	1,365	32,579	-13.35
85	아이팩토리	2,385	80	+3.47%	2,196,250	0	2,570	2,570	54,791	-5.04
86	구영테크	1,700	55	+3.34%	229,322	90,417	1,660	1,715	19,794	14.29
87	서부T&D	22,000	700	+3.29%	155,141	202,825	21,400	22,600	34,332	3,142.86
88	디엠티	4,460	140	+3.24%	380,709	222,280	4,420	4,650	11,250	12.85
89	케이티비스팩1호	2,475	75	+3.13%	4,028	1,719	2,410	2,680	5,500	-1,237.50
90	디에스케이	8,370	250	+3.08%	181,605	127,613	8,090	8,650	6,500	21.46
91	미래에셋제3호스팩	2,360	70	+3.06%	14,509	92,058	2,230	2,360	6,100	N/A
92	웨이브일렉트로	17,150	500	+3.00%	59,230	59,571	16,900	17,200	10,594	-381.11
93	제이티	3,945	115	+3.00%	58,789	108,804	3,870	4,015	7,472	4.01
94	바이오니아	10,350	300	+2.99%	66,528	102,175	10,100	10,350	14,013	-10.43
95	한일사료	1,215	35	+2.97%	236,762	177,440	1,185	1,215	31,931	9.64
96	케이사인	3,335	95	+2.93%	5,172,763	2,762,422	3,260	3,485	60,391	208.44
97	투비소프트	6,400	180	+2.89%	135,702	55,285	6,270	6,640	7,851	20.92
98	나노캠텍	2,500	70	+2.88%	17,263	5,752	2,410	2,500	10,080	14.29
99	팜스토리	1,450	40	+2.84%	2,129,393	756,421	1,415	1,500	80,207	483.33
100	CS	2,175	60	+2.84%	19,791	8,886	2,125	2,245	12,000	-1.8