2015-11-03 닥

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	CS	4,105	920	+28.89%	5,469,608	3,695,103	3,235	4,140	12,000
2	위노바	2,815	525	+22.93%	23,155,810	3,212,911	2,325	2,920	68,681
3	케이프	3,505	625	+21.70%	5,009,797	1,904,667	2,885	3,725	18,519
4	아이텍반도체	5,190	890	+20.70%	2,044,255	627,059	4,450	5,590	5,209
5	에스티큐브	3,975	635	+19.01%	1,368,931	104,733	3,365	3,995	22,470
6	내츄럴엔도텍	27,150	4,200	+18.30%	5,412,559	294,555	28,400	28,800	19,476
7	하림	5,340	810	+17.88%	12,648,337	5,694,909	4,535	5,700	53,946
8	텔레필드	5,010	610	+13.86%	475,187	56,782	4,320	5,300	6,957
9	솔고바이오	2,110	195	+10.18%	83,250,595	96,686,387	1,930	2,390	82,493
10	넥스트BT	3,410	310	+10.00%	1,063,231	567,310	3,100	3,410	37,983
11	삼화네트웍스	1,660	150	+9.93%	4,148,970	369,241	1,535	1,680	42,783
12	큐캐피탈	645	58	+9.88%	15,768,542	564,458	595	740	79,833
13	미래나노텍	6,840	590	+9.44%	623,166	81,087	6,300	6,920	23,290
14	테라셈	4,060	350	+9.43%	6,733,739	172,340	3,750	4,820	13,966
15	현진소재	1,775	145	+8.90%	2,437,312	1,407,254	1,630	1,825	26,182
16	동우	4,675	375	+8.72%	4,421,964	2,333,437	4,325	4,990	22,860
17	한국토지신탁	3,495	270	+8.37%	4,561,976	1,094,418	3,235	3,605	252,489
18	기산텔레콤	4,690	355	+8.19%	10,450,056	10,807,280	4,380	5,220	14,337
19	신양	1,130	85	+8.13%	2,894,125	626,896	1,055	1,145	32,710
20	펩트론	40,400	3,000	+8.02%	107,481	95,137	37,450	40,450	5,867
21	뉴보텍	1,885	135	+7.71%	4,602,342	2,215,477	1,750	2,020	24,614
22	부스타	5,590	400	+7.71%	725,620	44,830	5,170	5,840	8,342
23	제일제강	2,955	205	+7.45%	548,533	398,084	2,750	2,970	22,014
24	인트로메딕	17,300	1,200	+7.45%	930,726	115,699	16,200	19,800	7,171
25	아남정보기술	6,370	410	+6.88%	147,943	439,170	5,960	6,370	7,430
26	일지테크	8,260	530	+6.86%	525,296	47,599	7,650	8,590	13,514
27	대한광통신	1,350	85	+6.72%	1,583,058	716,840	1,285	1,390	46,962
28	지어소프트	1,750	110	+6.71%	930,836	374,820	1,640	1,765	12,156
29	코센	1,440	90	+6.67%	541,269	324,614	1,360	1,490	33,279
30	쌍용정보통신	1,455	90	+6.59%	330,550	413,418	1,380	1,455	40,464
31	한양하이타오	15,550	950	+6.51%	641,138	420,278	14,600	16,100	24,136
32	피엘에이	1,180	70	+6.31%	4,258,532	1,482,187	1,220	1,320	60,058
33	엔알케이	1,265	75	+6.30%	562,837	85,433	1,190	1,300	16,800
34	엠벤처투자	670	39	+6.18%	1,605,032	1,090,315	638	680	78,599
35	위메이드	47,700	2,700	+6.00%	232,449	120,495	45,500	47,750	16,800
36	씨엔플러스	12,600	700	+5.88%	166,236	104,428	12,000	13,500	4,723
37	성우하이텍	9,150	500	+5.78%	1,238,212	235,927	8,710	9,230	60,000
38	제주반도체	6,230	340	+5.77%	669,610	513,285	5,970	6,360	23,429
39	한국2호스팩	2,485	135	+5.74%	80,332	188,643	2,350	2,485	5,500
40	엠케이전자	7,410	400	+5.71%	221,336	38,666	6,980	7,420	21,808
41	아스트	28,050	1,500	+5.65%	204,743	150,072	26,350	28,300	13,798
42	파인텍	12,250	650	+5.60%	250,614	274,261	11,650	12,250	6,283
43	비씨월드제약	30,500	1,600	+5.54%	31,774	58,731	28,900	30,500	6,674
44	한국팩키지	1,480	75	+5.34%	275,361	218,576	1,425	1,510	25,000
45	파마리서치프로덕트	65,400	3,300	+5.31%	202,830	512,753	64,000	66,600	9,164
46	서울신용평가	1,710	85	+5.23%	1,305,018	303,240	1,620	1,730	35,500
47	멜파스	5,290	260	+5.17%	272,973	91,946	5,090	5,300	17,977
48	에프알텍	2,770	135	+5.12%	873,938	343,765	2,635	2,895	11,400
49	나노	2,480	120	+5.08%	207,906	156,482	2,340	2,545	22,285
50	새로닉스	4,065	195	+5.04%	36,895	40,960	3,875	4,150	12,424
51	네오위즈게임즈	18,800	900	+5.03%	310,128	113,615	17,900	18,950	21,915
52	우리조명	4,820	230	+5.01%	492,404	283,073	4,595	4,990	24,923
53	코원	2,095	100	+5.01%	589,244	198,783	2,005	2,155	10,782
54	KT뮤직	5,050	240	+4.99%	366,922	163,360	4,835	5,120	41,814
55	디지탈옵틱	40,000	1,900	+4.99%	191,437	352,357	38,200	40,000	7,118
56	유비쿼스	14,800	700	+4.96%	142,522	114,301	14,100	14,800	21,200
57	엔에스브이	4,355	205	+4.94%	300,344	151,375	4,150	4,375	10,956
58	한일진공	1,705	80	+4.92%	280,071	100,460	1,625	1,705	31,944
59	금성테크	3,850	180	+4.90%	1,882,124	2,450,667	3,740	4,030	14,919
60	파라다이스	22,800	1,050	+4.83%	1,320,785	420,252	21,700	22,950	90,943
61	마제스타	4,155	190	+4.79%	984,541	1,013,717	3,965	4,155	30,358
62	YW	3,720	170	+4.79%	96,467	65,474	3,550	3,840	11,355
63	인터로조	39,450	1,800	+4.78%	87,333	40,135	37,650	40,000	10,776
64	에이티젠	18,650	850	+4.78%	631,095	316,124	18,200	19,100	10,073
65	사람인에이치알	23,200	1,050	+4.74%	48,319	31,705	22,200	23,300	11,634
66	제이티	4,110	185	+4.71%	108,787	79,455	4,000	4,155	7,472
67	이녹스	13,350	600	+4.71%	135,775	132,601	12,900	13,350	12,308
68	대성파인텍	5,890	260	+4.62%	26,480	5,185	5,620	5,890	5,338
69	이지바이오	7,540	330	+4.58%	2,687,718	3,044,943	7,330	7,640	53,005
70	원일특강	11,450	500	+4.57%	4,493	14,986	10,800	11,450	4,400
71	중앙오션	2,300	100	+4.55%	241,714	112,323	2,200	2,365	21,860
72	일야	2,350	100	+4.44%	51,166	75,077	2,250	2,400	9,780
73	솔라시아	8,770	370	+4.40%	88,174	80,421	8,400	8,790	6,166
74	디지털대성	3,445	145	+4.39%	1,193,362	119,305	3,430	3,900	22,137
75	아이즈비전	4,290	180	+4.38%	493,676	260,036	4,070	4,400	15,773
76	폴리비전	1,790	75	+4.37%	570,452	331,676	1,715	1,795	18,820
77	코아로직	725	30	+4.32%	1,897,179	5,258,004	705	758	17,134
78	서화정보통신	2,305	95	+4.30%	1,862,873	1,777,242	2,200	2,455	11,411
79	와이지엔터테인먼트	47,650	1,950	+4.27%	244,616	191,478	46,000	47,800	15,051
80	주성엔지니어링	5,390	220	+4.26%	586,731	310,870	5,220	5,460	48,249
81	동일철강	4,300	175	+4.24%	163,778	155,105	4,260	4,695	7,345
82	디에이치피코리아	11,100	450	+4.23%	123,402	40,196	10,850	11,100	16,565
83	리젠	1,490	60	+4.20%	2,794,751	782,195	1,415	1,610	44,787
84	오픈베이스	2,160	85	+4.10%	1,774,816	2,065,730	2,095	2,180	31,422
85	동국알앤에스	1,915	75	+4.08%	41,399	38,099	1,845	1,935	18,400
86	와이디온라인	7,940	310	+4.06%	228,764	167,285	7,630	7,940	22,167
87	인트론바이오	45,450	1,750	+4.00%	212,860	165,286	44,800	46,350	15,038
88	티씨케이	23,400	900	+4.00%	55,817	57,561	22,850	23,500	11,675
89	엘앤에프	9,880	380	+4.00%	188,903	407,622	9,550	9,900	14,208
90	라이브플렉스	1,700	65	+3.98%	594,544	395,116	1,635	1,700	36,493
91	민앤지	35,350	1,350	+3.97%	94,366	76,578	34,350	35,650	5,717
92	동서	34,600	1,300	+3.90%	101,500	128,521	33,500	34,600	99,700
93	메가스터디	46,650	1,750	+3.90%	10,137	8,937	45,350	46,700	4,016
94	일신바이오	2,940	110	+3.89%	2,943,953	1,614,605	2,840	2,970	44,216
95	에코프로	12,200	450	+3.83%	1,188,913	776,200	11,550	12,200	15,091
96	AST젯텍	3,700	135	+3.79%	79,039	40,983	3,540	3,775	14,598
97	코이즈	3,175	115	+3.76%	144,205	157,346	3,050	3,220	9,699
98	하림홀딩스	5,150	185	+3.73%	1,635,672	987,314	5,040	5,400	89,157
99	영인프런티어	5,900	210	+3.69%	187,579	159,735	5,620	5,900	17,600
100	모두투어	36,750	1,300	+3.67%	55,876	47,343	35,600	36,750	12,600