2015-11-19 닥

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	코미팜	54,700	10,650	+24.18%	2,681,150	766,052	46,550	57,000	53,324
2	우리산업홀딩스	9,200	1,520	+19.79%	2,215,372	237,678	7,990	9,650	18,887
3	티브이로직	20,150	3,250	+19.23%	345,669	185,484	16,850	20,150	10,633
4	3S	2,650	410	+18.30%	3,980,111	241,704	2,250	2,850	40,892
5	갑을메탈	815	125	+18.12%	48,776,896	38,293,889	705	835	106,207
6	피앤이솔루션	7,960	1,120	+16.37%	5,198,452	1,060,326	7,100	8,310	14,280
7	파캔OPC	999	129	+14.83%	5,383,353	6,853,795	935	1,030	38,221
8	이녹스	13,700	1,750	+14.64%	248,332	53,200	12,100	14,000	12,308
9	이루온	2,630	325	+14.10%	514,791	39,336	2,320	2,730	9,658
10	모헨즈	5,560	685	+14.05%	5,257,818	643,668	4,980	6,160	10,920
11	코원	2,635	305	+13.09%	1,943,611	1,305,002	2,450	2,950	10,782
12	셀루메드	4,990	540	+12.13%	1,006,370	435,768	4,550	4,990	30,501
13	레이젠	2,235	220	+10.92%	2,818,328	420,848	2,055	2,380	16,618
14	휘닉스소재	1,560	150	+10.64%	12,258,379	17,890,105	1,455	1,630	54,296
15	펩트론	71,000	6,700	+10.42%	398,084	316,273	65,400	72,300	5,867
16	이스트아시아홀딩스	1,505	140	+10.26%	2,123,742	366,941	1,370	1,680	55,875
17	네이처셀	6,540	600	+10.10%	9,094,577	4,667,428	5,940	7,100	49,153
18	중앙오션	2,670	245	+10.10%	1,843,556	142,509	2,465	2,950	21,860
19	우리산업	18,850	1,700	+9.91%	666,261	87,341	17,500	20,000	9,132
20	나이벡	12,000	1,050	+9.59%	275,869	43,496	11,000	13,500	5,149
21	제미니투자	427	37	+9.49%	9,958,396	1,817,759	394	498	24,414
22	원익머트리얼즈	64,500	5,500	+9.32%	52,119	21,420	59,800	65,100	6,191
23	한국팩키지	1,590	135	+9.28%	1,024,759	496,041	1,480	1,590	25,000
24	산성앨엔에스	36,150	2,950	+8.89%	991,546	532,746	34,000	36,550	17,940
25	우리조명	4,245	340	+8.71%	544,586	241,014	4,005	4,380	24,923
26	비아트론	18,850	1,500	+8.65%	1,075,189	318,157	17,500	19,850	10,854
27	브리지텍	5,830	460	+8.57%	307,880	90,940	5,380	5,990	11,952
28	행남자기	12,750	1,000	+8.51%	509,832	937,754	12,100	12,750	6,231
29	세종텔레콤	2,265	175	+8.37%	66,837,804	132,555,543	2,175	2,410	200,326
30	HB테크놀러지	1,635	125	+8.28%	5,707,201	1,898,949	1,515	1,635	76,986
31	에듀박스	4,755	360	+8.19%	219,676	68,709	4,400	5,050	19,462
32	에스에스컴텍	4,625	350	+8.19%	1,344,570	627,939	4,340	4,730	18,007
33	코디에스	3,810	285	+8.09%	326,129	196,074	3,540	3,845	12,009
34	선데이토즈	12,100	900	+8.04%	311,420	322,897	11,350	12,100	32,254
35	에이치엘비	22,400	1,650	+7.95%	503,276	846,164	21,350	22,450	34,148
36	유앤아이	23,200	1,650	+7.66%	129,867	106,785	22,100	23,900	7,037
37	코오롱생명과학	240,000	17,000	+7.62%	271,294	232,190	224,800	242,500	6,691
38	아이에스이커머스	8,800	620	+7.58%	254,224	99,789	8,180	8,900	25,514
39	웨이포트	1,065	75	+7.58%	5,148,938	1,586,761	997	1,110	55,880
40	메디프론	4,750	325	+7.34%	493,998	351,968	4,445	4,750	24,674
41	동운아나텍	11,000	750	+7.32%	139,792	23,385	10,700	11,350	5,991
42	능률교육	3,930	265	+7.23%	80,832	35,008	3,665	3,995	11,550
43	리켐	2,840	190	+7.17%	195,822	89,016	2,655	2,890	11,700
44	인텍플러스	3,230	215	+7.13%	152,527	29,609	3,025	3,375	9,290
45	큐브스	7,380	490	+7.11%	3,474,494	1,701,209	6,800	8,700	24,011
46	네오팜	33,500	2,200	+7.03%	186,142	49,289	32,650	33,900	7,461
47	코아스템	24,000	1,550	+6.90%	903,651	172,746	23,450	25,700	15,717
48	LIG인베니아	3,805	245	+6.88%	297,163	400,135	3,660	3,890	23,200
49	토탈소프트	2,640	170	+6.88%	1,413,917	175,650	2,480	2,945	8,558
50	테라세미콘	21,800	1,400	+6.86%	808,218	261,340	20,600	22,000	10,018
51	솔라시아	7,710	490	+6.79%	95,631	72,252	7,260	7,900	6,166
52	우리이티아이	2,925	185	+6.75%	400,102	354,611	2,740	2,930	41,452
53	차이나하오란	2,295	145	+6.74%	1,829,706	141,349	2,150	2,610	54,000
54	케이디미디어	2,180	135	+6.60%	1,559,232	725,700	2,050	2,235	17,446
55	코다코	3,330	205	+6.56%	2,348,344	4,214,336	3,200	3,375	28,215
56	디에스케이	8,820	540	+6.52%	111,488	49,913	8,410	8,980	6,500
57	에쎈테크	703	43	+6.52%	4,182,132	1,042,036	661	772	72,000
58	KH바텍	20,600	1,250	+6.46%	388,315	180,847	19,600	20,650	20,000
59	피엔티	8,810	530	+6.40%	668,093	241,405	8,370	9,150	7,600
60	SIMPAC METALLOY	5,180	310	+6.37%	2,140	2,097	4,950	5,180	13,000
61	케이피엠테크	7,060	420	+6.33%	141,803	243,443	6,710	7,270	8,011
62	맥스로텍	2,550	150	+6.25%	213,567	130,299	2,400	2,600	11,429
63	SH 홀딩스	1,205	70	+6.17%	3,902,939	1,493,523	1,150	1,250	78,910
64	원익IPS	8,950	520	+6.17%	1,550,506	575,598	8,580	9,110	80,501
65	디지아이	3,200	185	+6.14%	525,386	45,835	3,090	3,590	9,000
66	한국전자인증	8,750	500	+6.06%	2,806,054	944,082	8,380	8,970	21,459
67	뉴인텍	1,770	100	+5.99%	2,293,415	971,427	1,700	1,810	38,125
68	아이앤씨	3,020	170	+5.96%	1,022,004	778,920	2,865	3,045	14,542
69	와토스코리아	10,700	600	+5.94%	56,664	15,846	10,100	10,850	5,700
70	NEW	12,550	700	+5.91%	321,363	187,164	11,900	12,650	27,406
71	위즈코프	1,615	90	+5.90%	851,631	774,095	1,535	1,615	31,419
72	일신바이오	3,125	170	+5.75%	3,207,951	2,817,323	3,030	3,150	44,216
73	에버다임	11,100	600	+5.71%	54,108	38,169	10,550	11,200	17,916
74	홈캐스트	7,650	410	+5.66%	1,119,771	674,525	7,250	7,740	31,171
75	쎄니트	1,785	95	+5.62%	188,288	162,967	1,695	1,790	32,385
76	토필드	1,890	100	+5.59%	212,129	247,319	1,790	1,890	13,238
77	우전앤한단	1,345	70	+5.49%	375,503	166,485	1,295	1,360	28,728
78	대성미생물	89,600	4,600	+5.41%	3,336	2,164	86,800	90,500	380
79	사파이어테크놀로지	10,750	550	+5.39%	41,966	57,463	10,300	10,800	8,328
80	엔알케이	1,190	60	+5.31%	596,502	168,575	1,155	1,240	16,800
81	한국가구	49,900	2,500	+5.27%	2,900	8,955	47,500	51,000	1,500
82	나라엠앤디	5,800	290	+5.26%	207,076	119,887	5,610	5,820	14,200
83	자연과환경	1,745	85	+5.12%	2,844,134	2,222,977	1,660	1,755	19,875
84	하이로닉	13,500	650	+5.06%	237,317	150,324	13,150	13,900	13,984
85	차이나그레이트	2,390	115	+5.05%	1,056,111	321,949	2,315	2,470	114,426
86	대화제약	39,700	1,900	+5.03%	363,901	253,326	38,100	41,100	18,225
87	이오테크닉스	115,300	5,500	+5.01%	109,569	91,325	110,300	115,300	12,271
88	픽셀플러스	15,750	750	+5.00%	47,570	98,246	15,350	15,750	8,167
89	C&S자산관리	6,120	290	+4.97%	852,891	745,265	5,830	6,270	28,555
90	한일단조	2,860	135	+4.95%	54,940	14,608	2,700	2,875	13,152
91	코텍	12,850	600	+4.90%	215,593	135,903	12,750	13,150	15,575
92	상신이디피	4,290	200	+4.89%	1,317,847	646,253	4,135	4,450	11,295
93	젬백스테크놀러지	9,490	440	+4.86%	336,186	273,919	9,150	9,500	25,735
94	효성오앤비	20,500	950	+4.86%	38,783	26,058	19,900	20,550	5,800
95	코아크로스	1,725	80	+4.86%	2,192,215	1,324,541	1,665	1,745	52,263
96	큐로컴	1,620	75	+4.85%	2,295,024	603,272	1,550	1,720	90,102
97	아바코	3,715	170	+4.80%	169,185	164,753	3,545	3,720	15,997
98	파마리서치프로덕트	75,000	3,400	+4.75%	138,423	182,007	72,800	75,200	9,164
99	케이맥	7,120	320	+4.71%	64,572	39,682	6,960	7,230	6,838
100	르네코	1,670	75	+4.70%	4,262,640	5,711,988	1,615	1,835	12,052