2015-11-09 닥

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	리노스	3,900	765	+24.40%	11,227,056	281,766	3,125	4,060	35,996
2	코아로직	1,450	250	+20.83%	25,280,034	11,503,627	1,300	1,550	17,134
3	JW중외신약	8,500	1,220	+16.76%	10,923,296	1,791,990	7,380	9,400	39,045
4	위노바	2,355	300	+14.60%	15,930,046	14,727,528	2,310	2,480	68,681
5	케이맥	7,580	920	+13.81%	411,238	21,076	6,690	8,290	6,838
6	투비소프트	9,860	1,130	+12.94%	2,084,205	328,564	8,730	10,400	7,851
7	한양하이타오	16,950	1,750	+11.51%	949,055	390,268	15,200	16,950	24,136
8	영백씨엠	14,100	1,400	+11.02%	543,125	91,038	12,800	15,000	2,694
9	제이웨이	2,950	260	+9.67%	414,134	453,203	2,710	2,950	9,292
10	쎄미시스코	4,695	400	+9.31%	116,475	4,677	4,300	4,800	5,400
11	엘디티	2,800	235	+9.16%	478,173	14,709	2,590	3,160	6,678
12	소리바다	4,760	360	+8.18%	1,601,245	514,606	4,550	4,910	31,400
13	영인프런티어	6,900	460	+7.14%	2,455,805	2,657,888	6,540	7,950	17,600
14	티브이로직	10,000	630	+6.72%	580,986	1,091,639	9,500	10,650	10,633
15	성우테크론	2,855	175	+6.53%	2,352,140	20,813	2,800	3,480	7,979
16	베리타스	3,520	205	+6.18%	180,175	164,368	3,340	3,815	18,663
17	현대아이비티	7,850	440	+5.94%	2,030,486	700,319	7,500	7,920	30,298
18	리젠	1,735	95	+5.79%	18,032,715	14,389,193	1,640	2,030	44,787
19	가희	2,710	140	+5.45%	2,106,908	1,070,428	2,615	2,850	12,403
20	네오위즈게임즈	19,600	1,000	+5.38%	729,801	169,052	18,800	19,700	21,915
21	코아크로스	1,445	70	+5.09%	2,460,655	3,722,150	1,370	1,535	46,637
22	넥스트아이	4,970	240	+5.07%	8,547	450	4,730	4,970	7,949
23	EMW	2,490	110	+4.62%	2,260,223	1,314,215	2,365	2,610	26,748
24	NEW	11,750	500	+4.44%	177,569	146,253	11,300	11,750	27,406
25	누리텔레콤	12,100	500	+4.31%	281,436	455,117	11,300	12,400	12,056
26	감마누	10,400	430	+4.31%	435,064	1,220,728	10,450	11,200	3,610
27	디오텍	4,420	180	+4.25%	462,092	189,268	4,220	4,490	22,056
28	젠트로	8,000	320	+4.17%	2,483,711	3,671,001	7,720	8,240	9,314
29	세종텔레콤	2,520	100	+4.13%	47,226,676	11,685,673	2,300	2,900	200,326
30	에스넷	8,170	320	+4.08%	1,726,924	370,696	7,860	8,570	16,075
31	현대공업	5,670	220	+4.04%	116,492	38,386	5,450	5,670	15,305
32	스포츠서울	2,360	90	+3.96%	154,403	51,342	2,270	2,495	11,620
33	유신	10,000	380	+3.95%	7,666	3,825	9,620	10,200	3,000
34	폴리비전	1,880	70	+3.87%	538,255	2,189,376	1,805	1,900	18,820
35	레고켐바이오	25,000	850	+3.52%	187,661	138,865	24,350	25,500	7,681
36	웰메이드예당	3,000	100	+3.45%	780,037	210,823	2,915	3,090	16,786
37	에스앤더블류	4,220	140	+3.43%	1,001,061	17,562	4,270	4,850	7,200
38	대동기어	25,700	850	+3.42%	57	951	25,200	26,350	899
39	농우바이오	22,200	700	+3.26%	137,482	45,080	21,500	22,450	14,300
40	이라이콤	19,400	600	+3.19%	79,768	84,851	18,800	19,900	12,189
41	케이피엠테크	5,930	180	+3.13%	97,427	46,857	6,140	6,140	8,011
42	팅크웨어	15,300	450	+3.03%	110,281	335,168	15,000	15,400	9,776
43	파캔OPC	754	21	+2.86%	2,133,979	5,428,115	741	838	38,221
44	피씨디렉트	3,275	90	+2.83%	56,544	62,729	3,135	3,380	6,918
45	쇼박스	7,350	200	+2.80%	868,123	250,597	7,160	7,420	62,600
46	아이씨케이	4,420	120	+2.79%	150,032	60,774	4,300	4,525	12,472
47	마제스타	3,840	100	+2.67%	1,635,763	690,493	3,670	4,265	30,358
48	케이비제7호스팩	2,350	60	+2.62%	3,010	2,998	2,295	2,350	5,350
49	코웰패션	3,150	80	+2.61%	297,376	387,548	3,095	3,150	93,064
50	엠제이비	4,985	125	+2.57%	881,321	1,826,713	4,980	5,050	28,638
51	데코앤이	3,185	75	+2.41%	18,913,845	13,426,837	3,100	3,425	52,022
52	씨엔플러스	13,000	300	+2.36%	154,206	107,283	12,700	13,950	4,723
53	대화제약	48,300	1,100	+2.33%	1,255,538	2,995,024	46,900	49,800	18,225
54	대한뉴팜	17,850	400	+2.29%	137,893	106,244	18,350	18,500	14,355
55	대아티아이	1,610	35	+2.22%	7,180,239	5,981,118	1,585	1,650	70,791
56	팬엔터테인먼트	6,010	130	+2.21%	150,446	102,276	5,900	6,180	9,425
57	KH바텍	21,100	450	+2.18%	865,084	305,632	20,900	21,600	20,000
58	로코조이	6,700	140	+2.13%	53,154	46,580	6,960	6,960	16,922
59	세진전자	939	19	+2.07%	3,071,529	5,879,662	934	1,000	18,854
60	텔레칩스	7,780	150	+1.97%	71,203	31,709	8,010	8,130	10,631
61	안국약품	20,900	400	+1.95%	434,648	274,891	20,550	22,450	13,042
62	비츠로테크	5,000	90	+1.83%	62,519	40,853	4,910	5,000	13,481
63	엔티피아	1,510	25	+1.68%	7,958,837	18,768,475	1,490	1,595	60,124
64	제주반도체	6,120	100	+1.66%	2,182,624	382,018	5,980	7,750	23,429
65	영우디에스피	6,950	110	+1.61%	72,312	66,261	6,830	7,000	5,238
66	동방선기	2,300	35	+1.55%	432,384	73,636	2,280	2,450	10,963
67	고영	33,800	500	+1.50%	29,788	44,460	33,250	34,100	13,620
68	오픈베이스	2,035	30	+1.50%	3,073,295	2,179,444	2,035	2,195	31,422
69	일지테크	8,000	110	+1.39%	109,735	138,690	7,910	8,190	13,514
70	오성엘에스티	659	9	+1.38%	11,112,058	3,004,498	664	723	123,956
71	대륙제관	6,860	90	+1.33%	95,708	34,697	7,110	7,200	15,903
72	AP시스템	8,640	110	+1.29%	968,905	1,268,462	8,630	8,870	23,410
73	금화피에스시	40,000	500	+1.27%	1,025	903	39,500	41,000	6,000
74	에이모션	2,800	35	+1.27%	150,329	163,835	2,715	2,830	13,376
75	나스미디어	48,700	600	+1.25%	36,041	33,901	48,100	49,600	8,246
76	한스바이오메드	22,200	250	+1.14%	168,163	123,758	21,850	22,850	9,858
77	인터로조	37,050	400	+1.09%	41,750	23,087	36,600	37,250	10,776
78	에이디테크놀로지	15,500	150	+0.98%	42,155	43,340	15,450	15,750	4,105
79	희림	4,180	40	+0.97%	7,906	15,899	4,130	4,195	13,922
80	셀트리온	77,000	700	+0.92%	802,495	826,233	76,400	77,700	112,026
81	에이티넘인베스트	2,325	20	+0.87%	786,208	718,936	2,300	2,405	48,000
82	파수닷컴	8,440	70	+0.84%	1,356	12,457	8,450	8,500	8,077
83	한진피앤씨	2,430	20	+0.83%	548,712	970,671	2,460	2,545	82,463
84	미동전자통신	12,300	100	+0.82%	814,072	1,021,726	12,350	12,600	9,000
85	구영테크	1,845	15	+0.82%	659,844	215,045	1,875	1,945	19,794
86	씨앤비텍	6,450	50	+0.78%	613,304	728,435	6,740	7,000	10,890
87	에스티아이	7,850	60	+0.77%	119,356	159,953	7,850	7,850	12,549
88	엠벤처투자	675	5	+0.75%	1,518,252	1,750,541	681	689	78,599
89	아이티센	13,600	100	+0.74%	9,962	18,885	13,600	13,600	4,420
90	케이엔더블유	5,540	40	+0.73%	17,509	33,462	5,590	5,590	5,661
91	엠피씨	5,540	40	+0.73%	121,332	104,829	5,500	5,600	20,286
92	하나머스트3호스팩	2,075	15	+0.73%	12,997	60,821	2,065	2,080	2,360
93	파나진	4,475	30	+0.67%	45,950	48,628	4,450	4,645	26,807
94	포티스	7,530	50	+0.67%	879,011	580,515	7,480	7,980	19,803
95	빛과전자	4,510	30	+0.67%	98,704	393,616	4,545	4,545	6,316
96	테라셈	3,825	25	+0.66%	414,102	626,294	3,750	3,920	13,966
97	아바코	3,880	25	+0.65%	429,171	44,092	3,650	4,170	15,997
98	인터파크	23,400	150	+0.65%	164,614	123,664	23,050	23,800	32,860
99	셀루메드	4,960	30	+0.61%	801,496	2,358,483	4,975	5,190	30,501
100	서호전기	9,960	60	+0.61%	85,734	68,227	10,000	10,250	5,150