2015-10-19 닥

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	젠트로	3,355	655	+24.26%	2,721,401	475,845	2,740	3,355	9,314
2	케이디건설	368	63	+20.66%	202,601,709	93,981,799	305	383	147,769
3	보타바이오	9,900	1,690	+20.58%	686,027	141,979	8,300	10,250	24,410
4	푸른저축은행	7,000	1,020	+17.06%	87,175	30,739	6,080	7,770	15,083
5	데코앤이	4,500	650	+16.88%	3,698,017	3,878,537	3,675	4,500	52,022
6	SNH	8,500	1,210	+16.60%	1,235,864	1,263,251	7,590	8,650	18,450
7	엔에스브이	4,170	565	+15.67%	850,303	148,265	3,610	4,185	10,956
8	대진디엠피	5,690	760	+15.42%	1,716,951	1,570,866	4,930	5,890	12,566
9	초록뱀	3,525	470	+15.38%	6,755,970	396,137	3,130	3,900	32,392
10	우리산업홀딩스	10,000	1,310	+15.07%	2,792,620	853,521	8,810	10,200	18,887
11	풍강	3,930	495	+14.41%	1,484,880	12,622	3,450	4,430	9,879
12	셀루메드	4,110	500	+13.85%	1,722,157	231,958	3,700	4,270	30,192
13	삼일	3,065	320	+11.66%	439,150	18,388	2,785	3,110	14,698
14	지어소프트	1,560	155	+11.03%	2,845,518	251,823	1,465	1,650	12,156
15	나라엠앤디	6,300	600	+10.53%	247,953	161,912	5,810	6,300	14,200
16	디에이테크놀로지	9,000	830	+10.16%	1,243,718	174,619	8,250	9,690	6,044
17	디엠씨	3,420	305	+9.79%	64,891	12,887	3,120	3,785	12,765
18	제낙스	19,700	1,750	+9.75%	234,828	272,232	18,450	19,800	21,487
19	삼원테크	1,100	95	+9.45%	616,088	172,386	1,005	1,130	26,900
20	뉴로스	11,000	900	+8.91%	169,110	77,246	10,200	11,150	7,137
21	처음앤씨	16,300	1,300	+8.67%	1,109,215	488,862	16,100	17,700	9,820
22	에이씨티	21,400	1,700	+8.63%	83,628	23,010	19,650	21,550	6,115
23	포비스티앤씨	3,800	300	+8.57%	4,571,204	2,023,477	3,535	3,800	39,713
24	마제스타	4,000	310	+8.40%	939,878	266,055	3,685	4,000	30,335
25	이젠텍	2,075	160	+8.36%	841,125	19,343	1,925	2,330	11,500
26	인포마크	22,350	1,700	+8.23%	125,931	77,562	20,800	22,350	3,504
27	현대아이비티	5,700	420	+7.95%	1,056,122	379,883	5,240	5,760	30,298
28	케이티롤	17,050	1,250	+7.91%	93,911	99,479	15,800	17,700	4,200
29	피앤이솔루션	7,160	490	+7.35%	4,385,262	5,972,625	6,750	7,370	14,280
30	이상네트웍스	8,200	560	+7.33%	530,682	101,300	7,740	8,470	9,000
31	사람인에이치알	22,750	1,500	+7.06%	198,437	91,825	21,250	22,900	11,634
32	금성테크	2,900	190	+7.01%	936,492	533,267	2,640	3,050	14,876
33	코원	2,995	195	+6.96%	289,863	365,593	2,825	3,015	10,782
34	텔레필드	4,250	275	+6.92%	2,263,298	39,357	3,925	5,160	6,957
35	엠씨넥스	29,600	1,900	+6.86%	235,056	141,493	28,350	30,000	8,998
36	에스앤더블류	3,915	250	+6.82%	97,804	19,367	3,670	4,220	7,200
37	두올산업	2,360	150	+6.79%	892,752	132,900	2,250	2,470	12,875
38	코이즈	3,200	200	+6.67%	238,087	340,831	3,070	3,200	9,699
39	대원미디어	9,190	570	+6.61%	246,334	189,892	8,620	9,280	11,059
40	제일바이오	5,530	340	+6.55%	1,317,836	583,705	5,280	5,530	15,000
41	에코프로	9,690	590	+6.48%	594,555	255,054	9,230	9,690	15,091
42	네오팜	35,000	2,100	+6.38%	430,481	306,973	34,200	35,550	7,461
43	이-글 벳	7,080	420	+6.31%	598,990	415,964	6,790	7,080	11,668
44	팅크웨어	16,100	950	+6.27%	368,154	212,668	15,200	16,200	9,776
45	뉴보텍	1,635	95	+6.17%	974,121	419,477	1,550	1,640	24,614
46	필링크	16,600	950	+6.07%	140,907	78,093	15,750	17,300	7,101
47	디에스케이	8,940	510	+6.05%	162,388	94,989	8,440	8,950	6,500
48	영신금속	3,800	215	+6.00%	223,633	36,418	3,600	3,900	6,293
49	이엠넷	7,080	400	+5.99%	109,698	4,717	6,730	8,640	5,500
50	파티게임즈	47,050	2,650	+5.97%	170,350	87,341	45,050	49,450	5,037
51	세우테크	2,945	165	+5.94%	104,622	26,014	2,780	2,945	10,000
52	이트론	450	25	+5.88%	26,286,363	5,430,052	422	485	99,745
53	뉴프렉스	2,585	140	+5.73%	2,355,551	158,245	2,485	2,800	12,147
54	우리산업	18,850	1,000	+5.60%	290,323	124,741	18,200	19,050	9,132
55	포티스	5,310	260	+5.15%	912,203	367,144	5,060	5,430	19,803
56	엠제이비	3,070	150	+5.14%	2,692,772	1,647,019	3,015	3,315	28,638
57	한국정보공학	6,780	330	+5.12%	939,263	2,493,955	6,480	6,780	8,018
58	셀트리온	77,600	3,700	+5.01%	1,339,397	1,032,790	74,100	77,600	112,026
59	동양피엔에프	5,670	270	+5.00%	37,837	21,888	5,340	5,670	10,714
60	바른손이앤에이	2,540	120	+4.96%	933,261	885,022	2,420	2,605	66,036
61	액토즈소프트	41,350	1,950	+4.95%	213,242	50,555	39,550	42,800	11,331
62	이미지스	6,450	300	+4.88%	294,739	102,812	6,160	6,540	7,669
63	씨티엘	2,475	115	+4.87%	4,229,573	392,547	2,340	2,885	46,837
64	라온시큐어	5,010	230	+4.81%	2,132,808	1,368,962	4,780	5,050	31,810
65	리켐	2,880	130	+4.73%	307,752	385,288	2,720	2,915	11,700
66	이퓨쳐	4,890	220	+4.71%	604,507	22,111	4,670	5,770	4,769
67	솔본	7,590	340	+4.69%	2,238,620	240,459	7,270	8,090	27,346
68	인테그레이티드에너지	457	20	+4.58%	17,064,102	4,353,850	437	490	138,330
69	웹스	7,650	330	+4.51%	194,383	52,710	7,410	7,980	6,849
70	하이쎌	1,630	70	+4.49%	11,885,195	1,744,665	1,585	1,730	76,600
71	캔들미디어	1,395	60	+4.49%	8,503,222	13,149,111	1,380	1,550	61,671
72	도이치모터스	4,110	175	+4.45%	102,872	77,494	3,985	4,125	26,263
73	나이벡	10,700	450	+4.39%	99,565	89,293	10,500	11,300	5,149
74	현우산업	2,140	90	+4.39%	74,639	135,208	2,050	2,145	10,000
75	한국자원투자개발	479	20	+4.36%	7,244,337	3,418,271	475	525	134,017
76	오리엔트정공	1,445	60	+4.33%	720,542	1,295,267	1,430	1,490	22,144
77	갑을메탈	747	31	+4.33%	8,157,938	5,957,188	731	763	106,207
78	누리텔레콤	14,550	600	+4.30%	428,024	382,632	14,000	14,700	12,056
79	다원시스	32,750	1,350	+4.30%	189,958	81,621	31,600	33,200	13,341
80	좋은사람들	2,315	95	+4.28%	2,056,692	865,731	2,250	2,440	26,413
81	오로라	14,650	600	+4.27%	171,490	56,120	14,050	14,650	10,763
82	에너지솔루션	6,100	250	+4.27%	559,514	536,627	5,850	6,100	14,748
83	토필드	1,870	75	+4.18%	298,696	22,812	1,830	1,930	13,238
84	유테크	12,500	500	+4.17%	127,086	95,760	12,100	12,550	5,080
85	아이티센	13,950	550	+4.10%	44,864	6,367	13,450	14,250	4,420
86	신양	1,145	45	+4.09%	1,158,170	1,694,534	1,120	1,160	32,710
87	조이시티	28,150	1,100	+4.07%	538,599	338,319	29,100	29,900	11,762
88	바디텍메드	2,940	115	+4.07%	3,464,782	1,122,451	2,865	2,980	209,881
89	이화전기	440	17	+4.02%	21,495,309	7,645,896	431	458	191,249
90	젬백스테크놀러지	10,400	400	+4.00%	256,807	428,946	9,980	10,550	25,735
91	블루콤	13,150	500	+3.95%	218,603	218,636	12,850	13,300	19,200
92	나이스정보통신	45,000	1,700	+3.93%	121,523	69,652	43,800	45,600	10,000
93	팜스웰바이오	5,300	200	+3.92%	1,668,477	1,150,415	5,090	5,790	20,294
94	바이오톡스텍	6,940	260	+3.89%	311,475	365,691	6,750	7,120	14,420
95	셀트리온제약	13,600	500	+3.82%	149,197	95,629	13,250	13,600	20,858
96	솔고바이오	1,360	50	+3.82%	29,854,834	15,152,717	1,345	1,450	82,453
97	파루	4,640	170	+3.80%	994,276	361,539	4,490	4,650	17,449
98	국영지앤엠	1,775	65	+3.80%	6,384,105	2,569,609	1,770	2,000	31,496
99	새로닉스	4,120	150	+3.78%	245,862	805,327	4,005	4,170	12,424
100	세호로보트	9,660	350	+3.76%	120,274	85,117	9,360	10,200	4,361