2015-11-18 닥

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	광림	4,030	805	+24.96%	7,290,749	680,520	3,255	4,190	19,119
2	유지인트	13,250	2,150	+19.37%	969,583	93,336	11,150	14,300	11,549
3	행남자기	11,750	1,860	+18.81%	930,894	275,320	10,000	12,500	6,231
4	파캔OPC	870	117	+15.54%	6,842,944	2,596,217	793	965	38,221
5	코원	2,330	295	+14.50%	1,278,602	149,029	2,010	2,585	10,782
6	씨씨에스	1,395	175	+14.34%	204,677,981	128,054,086	1,195	1,585	79,138
7	고려반도체	3,100	325	+11.71%	250,219	6,002	2,795	3,400	8,050
8	엘오티베큠	9,620	970	+11.21%	353,148	71,901	8,650	9,760	11,450
9	파인테크닉스	2,950	280	+10.49%	1,280,981	179,475	2,655	2,990	32,154
10	세우테크	3,600	330	+10.09%	544,673	690,761	3,310	3,620	10,000
11	폴리비전	1,820	165	+9.97%	976,290	425,095	1,670	1,970	18,820
12	아이티센	13,800	1,150	+9.09%	57,007	71,941	12,900	14,300	4,420
13	케어젠	116,600	9,600	+8.97%	469,967	1,005,226	107,900	120,000	10,710
14	대주산업	1,180	95	+8.76%	726,635	158,477	1,080	1,185	35,392
15	진바이오텍	4,245	340	+8.71%	143,009	100,147	3,905	4,245	8,347
16	한국정보공학	5,650	450	+8.65%	394,063	72,375	5,260	6,090	8,018
17	현우산업	2,335	180	+8.35%	456,864	86,310	2,175	2,440	10,000
18	하이셈	1,780	130	+7.88%	521,182	134,123	1,625	1,800	17,554
19	에스앤에스텍	7,600	530	+7.50%	461,696	107,130	7,080	8,150	18,115
20	유니셈	11,650	800	+7.37%	808,566	492,904	11,150	13,300	15,518
21	삼지전자	4,940	335	+7.27%	86,405	30,956	4,685	4,940	13,891
22	에프엔씨엔터	21,000	1,350	+6.87%	285,433	189,389	19,550	22,200	12,641
23	에쎈테크	660	41	+6.62%	1,025,632	2,471,588	620	661	72,000
24	소프트센	1,705	105	+6.56%	354,904	53,480	1,580	1,720	30,225
25	리노스	3,385	205	+6.45%	3,040,076	1,033,030	3,215	3,445	35,996
26	이미지스	5,900	350	+6.31%	116,897	59,845	5,510	5,930	7,669
27	헤스본	2,755	160	+6.17%	7,446,098	5,374,303	3,260	3,370	19,620
28	랩지노믹스	33,600	1,950	+6.16%	138,580	33,561	31,350	34,450	4,280
29	갑을메탈	690	39	+5.99%	38,074,985	8,324,461	636	818	106,207
30	좋은사람들	2,630	145	+5.84%	3,030,932	1,006,485	2,495	2,720	26,413
31	보타바이오	10,200	560	+5.81%	173,145	97,252	9,700	10,250	24,410
32	다믈멀티미디어	4,005	220	+5.81%	286,605	190,597	3,860	4,125	6,421
33	이큐스앤자루	5,080	275	+5.72%	1,863,487	3,230,856	4,810	5,100	29,969
34	삼일	3,330	175	+5.55%	162,219	93,686	3,230	3,545	16,214
35	에이텍	4,220	220	+5.50%	97,717	50,629	4,000	4,220	8,260
36	피에스엠씨	1,055	55	+5.50%	5,845,691	3,932,767	1,000	1,165	38,726
37	원풍물산	8,060	420	+5.50%	305,840	482,238	8,100	8,450	35,626
38	모바일리더	11,700	600	+5.41%	52,934	13,777	11,100	11,850	3,284
39	엑시콘	7,810	400	+5.40%	41,304	84,792	7,480	7,900	8,884
40	신진에스엠	17,600	900	+5.39%	15,838	12,463	17,000	17,800	8,972
41	NEW	11,850	600	+5.33%	185,205	174,951	11,350	11,900	27,406
42	보성파워텍	4,420	220	+5.24%	28,282,681	6,845,407	4,200	5,160	37,855
43	파인디앤씨	1,550	75	+5.08%	168,776	69,853	1,490	1,550	18,563
44	에이티넘인베스트	2,185	105	+5.05%	237,362	314,540	2,075	2,220	48,000
45	넥스턴	18,800	900	+5.03%	282,314	96,067	17,900	19,400	5,800
46	조이시티	29,300	1,400	+5.02%	445,875	165,942	28,100	29,750	11,762
47	티브이로직	16,900	800	+4.97%	174,338	350,036	15,600	16,900	10,633
48	우원개발	4,870	230	+4.96%	460,446	216,883	4,625	4,965	14,651
49	삼기오토모티브	4,040	190	+4.94%	347,134	68,163	3,895	4,040	30,827
50	화성	6,600	310	+4.93%	8,641	701	6,290	6,900	7,280
51	엑셈	3,880	180	+4.86%	214,204	103,108	3,685	4,065	27,662
52	프럼파스트	3,995	185	+4.86%	47,894	35,155	3,805	4,060	6,160
53	동아엘텍	13,050	600	+4.82%	304,573	300,237	12,500	13,100	10,919
54	유진로봇	5,730	260	+4.75%	1,309,083	288,082	5,470	6,060	22,793
55	연우	31,000	1,400	+4.73%	162,803	538,285	30,000	31,400	11,553
56	씨앤비텍	7,750	350	+4.73%	468,841	1,674,476	7,400	7,790	10,890
57	자연과환경	1,660	75	+4.73%	2,176,741	911,138	1,590	1,660	19,875
58	에코프로	12,200	550	+4.72%	1,391,568	1,022,349	11,750	12,700	15,447
59	펩트론	64,300	2,900	+4.72%	313,928	115,517	61,400	68,600	5,867
60	안국약품	21,150	950	+4.70%	219,498	87,753	20,250	21,350	13,042
61	CJ E&M	80,800	3,600	+4.66%	423,388	299,106	77,400	81,200	38,732
62	텔레필드	4,180	185	+4.63%	127,516	65,001	4,110	4,500	6,957
63	모헨즈	4,875	215	+4.61%	639,043	74,455	4,720	5,000	10,920
64	뉴보텍	1,605	70	+4.56%	1,087,970	779,385	1,550	1,650	24,614
65	효성오앤비	19,550	850	+4.55%	26,048	15,241	18,600	19,700	5,800
66	칩스앤미디어	8,770	380	+4.53%	12,009	27,688	8,560	8,890	3,436
67	일지테크	8,890	380	+4.47%	310,852	328,584	8,580	8,890	13,514
68	유진테크	12,900	550	+4.45%	260,523	102,447	12,400	13,150	22,372
69	에스에스컴텍	4,275	180	+4.40%	616,658	291,245	4,155	4,350	18,007
70	내츄럴엔도텍	23,750	1,000	+4.40%	1,850,501	312,189	22,750	26,250	19,476
71	셀트리온제약	15,650	650	+4.33%	254,052	134,147	15,000	15,700	20,858
72	이엠텍	9,440	390	+4.31%	153,749	86,977	9,000	9,450	14,035
73	피앤이솔루션	6,840	280	+4.27%	1,054,583	576,986	6,650	7,140	14,280
74	코이즈	3,145	125	+4.14%	134,937	30,156	3,025	3,300	9,699
75	SH 홀딩스	1,135	45	+4.13%	1,490,730	982,587	1,090	1,140	78,910
76	소프트센우	24,050	950	+4.11%	58,328	10,548	23,100	28,150	143
77	에스티아이	7,850	310	+4.11%	142,680	89,389	7,610	7,860	12,549
78	포스코켐텍	14,000	550	+4.09%	164,675	224,818	13,500	14,050	59,070
79	휘닉스소재	1,410	55	+4.06%	17,795,774	2,849,306	1,380	1,670	54,296
80	루멘스	4,150	160	+4.01%	953,695	391,731	4,000	4,205	47,277
81	CJ오쇼핑	191,800	7,400	+4.01%	33,091	19,527	184,400	192,300	6,207
82	코디에스	3,525	135	+3.98%	195,861	104,988	3,400	3,720	12,009
83	디스플레이텍	4,150	155	+3.88%	186,443	131,219	3,995	4,215	18,692
84	백금T&A	2,680	100	+3.88%	73,184	42,666	2,555	2,680	11,451
85	제일제강	4,100	150	+3.80%	1,587,045	1,142,640	4,300	4,300	22,014
86	우리산업홀딩스	7,680	280	+3.78%	236,093	122,613	7,380	7,910	18,887
87	YTN	3,195	115	+3.73%	120,952	82,174	3,080	3,250	42,000
88	부스타	5,360	190	+3.68%	78,114	46,198	5,160	5,430	8,342
89	맥스로텍	2,400	85	+3.67%	125,617	62,455	2,315	2,400	11,429
90	알톤스포츠	5,930	210	+3.67%	23,521	22,580	5,630	5,960	11,556
91	대동금속	31,500	1,100	+3.62%	80	168	30,300	31,800	480
92	케이티롤	23,000	800	+3.60%	53,036	111,815	22,600	23,550	4,200
93	셀트리온	89,200	3,100	+3.60%	2,524,262	1,597,995	86,300	90,000	112,029
94	에너지솔루션	4,765	165	+3.59%	864,950	236,526	4,700	5,150	22,211
95	안랩	42,250	1,450	+3.55%	69,323	31,086	41,000	42,700	10,014
96	삼목에스폼	23,450	800	+3.53%	193,772	481,670	22,950	23,800	9,800
97	캔들미디어	1,495	50	+3.46%	5,202,633	1,152,223	1,445	1,650	61,671
98	오상자이엘	10,650	350	+3.40%	43,954	24,662	10,300	10,700	17,748
99	웰크론	4,270	140	+3.39%	386,192	237,944	4,175	4,335	25,028
100	아트라스BX	41,350	1,350	+3.38%	20,659	30,349	39,750	41,400	9,150