2015-09-18 닥

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	뉴프라이드	7,600	1,740	+29.69%	3,431,440	4,640,551	6,000	7,600	34,256
2	아이엠	3,800	735	+23.98%	4,977,701	108,424	3,100	3,980	18,318
3	오스코텍	6,300	1,140	+22.09%	1,357,701	244,300	5,220	6,650	24,238
4	파티게임즈	55,300	9,400	+20.48%	411,259	60,286	46,500	59,100	5,037
5	씨앤비텍	7,500	1,110	+17.37%	927,226	472,904	6,490	7,500	10,341
6	케이피티	9,250	1,250	+15.63%	85,831	34,407	8,090	9,250	5,060
7	창해에탄올	28,750	3,850	+15.46%	486,949	191,237	25,300	29,200	7,856
8	용현BM	617	82	+15.33%	15,188,434	14,687,343	546	667	44,153
9	피씨디렉트	3,045	380	+14.26%	492,481	10,443	2,665	3,200	6,918
10	코오롱생명과학	182,500	22,300	+13.92%	214,943	62,233	162,900	183,000	6,691
11	에스텍파마	21,450	2,600	+13.79%	777,041	358,373	19,350	21,450	11,113
12	한양하이타오	6,380	750	+13.32%	2,139,313	443,645	5,700	6,680	23,123
13	녹십자셀	49,900	5,850	+13.28%	404,011	72,026	44,800	49,950	11,696
14	소프트맥스	11,050	1,280	+13.10%	126,137	9,664	10,150	11,750	6,210
15	한국전자금융	11,900	1,350	+12.80%	22,914,376	14,954,244	10,850	13,350	26,015
16	신후	1,810	205	+12.77%	12,625,935	1,102,411	1,730	2,085	22,512
17	펩트론	49,600	5,600	+12.73%	146,715	51,573	45,100	49,600	5,867
18	에이치엘비	28,500	3,200	+12.65%	1,328,570	564,896	25,800	28,500	34,148
19	이루온	2,500	280	+12.61%	1,759,677	258,748	2,215	2,770	9,658
20	코스온	30,700	3,350	+12.25%	885,006	263,512	27,800	30,700	16,719
21	제넥신	96,000	10,100	+11.76%	101,847	21,071	87,000	96,000	7,623
22	네오팜	29,500	3,100	+11.74%	276,614	65,371	26,950	29,700	7,461
23	케이피엠테크	6,310	660	+11.68%	173,343	58,124	5,730	6,690	8,011
24	바이넥스	18,000	1,850	+11.46%	1,570,355	806,584	16,450	18,050	30,896
25	윈스	15,150	1,550	+11.40%	1,538,072	243,101	13,850	15,350	11,305
26	NICE평가정보	13,050	1,300	+11.06%	1,940,139	1,690,234	11,950	13,200	60,715
27	코리아나	13,700	1,350	+10.93%	2,128,042	1,800,986	12,700	13,750	40,000
28	젬백스테크놀러지	12,800	1,250	+10.82%	479,513	234,276	11,900	12,800	25,735
29	루트로닉	45,200	4,350	+10.65%	215,756	51,295	41,300	45,400	10,512
30	대화제약	31,650	2,950	+10.28%	656,603	225,936	31,100	32,050	18,225
31	경남제약	7,060	620	+9.63%	415,491	134,680	6,530	7,060	11,231
32	국보디자인	19,400	1,700	+9.60%	70,681	18,005	17,750	19,500	7,500
33	제노포커스	27,500	2,400	+9.56%	351,461	205,233	25,700	27,500	8,940
34	아스트	30,800	2,650	+9.41%	441,418	168,944	28,950	31,100	13,798
35	SNH	5,120	435	+9.28%	1,028,958	636,013	4,870	5,350	18,450
36	아이원스	23,650	2,000	+9.24%	77,117	14,237	21,700	23,750	10,496
37	서울전자통신	762	64	+9.17%	6,934,384	326,348	695	810	60,542
38	디케이디앤아이	3,755	315	+9.16%	441,066	46,926	3,440	3,850	21,972
39	아남정보기술	4,890	410	+9.15%	115,504	55,812	4,500	4,895	7,430
40	바이로메드	135,300	11,300	+9.11%	308,722	116,940	126,700	137,500	14,198
41	메디포스트	90,400	7,500	+9.05%	270,288	102,898	84,000	90,800	7,574
42	알테오젠	33,250	2,750	+9.02%	101,932	70,038	30,900	33,450	5,905
43	처음앤씨	17,850	1,450	+8.84%	576,081	416,837	16,500	17,850	9,655
44	한국정보인증	18,500	1,500	+8.82%	25,986,181	24,364,127	17,350	21,000	26,965
45	싸이맥스	10,600	850	+8.72%	98,656	54,442	9,820	10,900	5,406
46	르네코	1,510	120	+8.63%	8,062,372	0	1,390	1,760	12,052
47	우노앤컴퍼니	6,160	480	+8.45%	62,251	16,477	5,790	6,170	13,214
48	엔텔스	24,400	1,900	+8.44%	228,073	98,722	22,800	24,500	6,899
49	웹스	7,250	560	+8.37%	692,573	133,711	6,760	7,680	6,849
50	썬코어	5,200	400	+8.33%	2,583,172	6,830,966	5,020	5,360	32,427
51	이상네트웍스	10,400	800	+8.33%	299,820	207,485	9,600	10,750	9,000
52	유비벨록스	19,250	1,450	+8.15%	479,874	333,996	18,050	19,450	6,051
53	칩스앤미디어	9,310	700	+8.13%	207,163	82,477	8,600	9,400	3,398
54	아미코젠	90,200	6,600	+7.89%	163,122	57,890	84,100	90,300	8,669
55	나노엔텍	8,630	630	+7.88%	242,402	69,559	8,300	8,680	23,661
56	제닉	38,100	2,750	+7.78%	312,495	178,406	35,750	38,100	6,300
57	메디아나	20,900	1,500	+7.73%	119,637	62,926	19,550	20,900	7,221
58	서울제약	14,000	1,000	+7.69%	59,105	20,670	13,000	14,550	7,118
59	케이프	2,805	200	+7.68%	201,693	71,614	2,645	2,880	18,519
60	산성앨엔에스	44,850	3,200	+7.68%	2,029,420	1,244,089	43,000	44,850	17,940
61	비씨월드제약	36,200	2,550	+7.58%	199,157	84,983	33,650	36,600	6,674
62	피엘에이	1,210	85	+7.56%	889,832	435,088	1,125	1,235	48,058
63	JW중외신약	7,300	510	+7.51%	1,492,159	475,120	6,890	7,350	39,045
64	오상자이엘	13,000	900	+7.44%	61,859	29,815	12,250	13,200	17,748
65	DMS	5,100	350	+7.37%	184,800	113,171	4,880	5,180	19,887
66	한네트	4,450	305	+7.36%	10,963,629	5,894,586	4,290	5,300	11,564
67	투비소프트	6,870	470	+7.34%	648,441	135,845	6,560	7,100	7,851
68	액토즈소프트	41,200	2,800	+7.29%	315,537	112,669	39,700	41,200	11,331
69	코웰패션	3,330	225	+7.25%	1,046,924	203,927	3,150	3,460	93,064
70	인바디	41,550	2,800	+7.23%	395,460	183,744	38,950	41,700	13,684
71	위메이드	46,800	3,150	+7.22%	870,302	238,754	46,300	47,900	16,800
72	와이솔	14,100	950	+7.22%	1,206,143	517,129	13,350	14,100	17,918
73	에스넷	8,270	550	+7.12%	2,406,756	653,093	7,860	8,270	16,075
74	씨티씨바이오	20,300	1,350	+7.12%	360,992	169,952	19,200	20,500	17,425
75	디이엔티	3,315	220	+7.11%	133,217	91,040	3,130	3,320	8,300
76	컴투스	110,000	7,300	+7.11%	352,334	144,343	103,800	111,600	12,866
77	NEW	11,350	750	+7.08%	453,320	175,798	10,700	11,350	27,406
78	테라젠이텍스	7,420	490	+7.07%	770,434	363,152	7,050	7,600	27,815
79	삼기오토모티브	4,495	295	+7.02%	448,360	364,165	4,290	4,500	30,827
80	지스마트글로벌	19,850	1,250	+6.72%	126,000	99,693	19,000	19,850	15,930
81	코미팜	20,100	1,250	+6.63%	576,062	175,260	19,150	20,250	53,310
82	이지바이오	6,590	410	+6.63%	2,158,923	1,165,523	6,210	6,590	50,524
83	서린바이오	20,100	1,250	+6.63%	389,880	165,972	19,150	20,100	5,672
84	유원컴텍	3,990	245	+6.54%	527,214	228,755	3,805	4,040	17,391
85	휴온스	97,800	6,000	+6.54%	109,706	79,349	92,700	98,900	11,396
86	이-글 벳	7,200	440	+6.51%	1,449,946	1,990,042	6,890	7,200	11,668
87	휴메딕스	67,100	4,100	+6.51%	168,486	70,652	63,800	67,400	8,706
88	레드비씨	3,440	210	+6.50%	9,175,399	3,765,514	3,200	3,725	22,476
89	씨큐브	10,550	640	+6.46%	283,465	148,144	10,100	10,700	7,579
90	스포츠서울	995	60	+6.42%	1,064,749	74,856	958	1,120	20,293
91	메디프론	4,000	240	+6.38%	222,738	48,754	3,720	4,090	24,674
92	에이티테크놀러지	2,090	125	+6.36%	588,971	405,094	2,010	2,330	5,626
93	나이스정보통신	44,500	2,650	+6.33%	257,559	49,514	42,350	45,450	10,000
94	인탑스	17,700	1,050	+6.31%	60,269	17,147	16,700	17,700	8,600
95	한국정보통신	22,050	1,300	+6.27%	5,516,869	5,605,763	22,100	25,000	38,813
96	폴리비전	1,700	100	+6.25%	354,048	150,551	1,650	1,740	18,820
97	에이모션	2,470	145	+6.24%	418,985	614,712	2,350	2,490	13,376
98	레드로버	9,920	580	+6.21%	1,700,988	1,213,833	9,450	10,100	34,006
99	코맥스	5,680	330	+6.17%	351,572	205,526	5,380	5,690	13,468
100	나노	2,425	140	+6.13%	228,792	71,976	2,295	2,475	22,285