2015-11-20 닥

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	이화공영	4,120	700	+20.47%	7,284,722	262,158	3,430	4,360	19,806
2	아바코	4,395	680	+18.30%	1,115,315	169,185	3,755	4,710	15,997
3	엔에스브이	7,200	1,090	+17.84%	5,708,351	5,426,998	6,550	7,940	10,956
4	OCI머티리얼즈	104,300	14,700	+16.41%	310,495	33,341	90,400	104,500	10,548
5	CJ프레시웨이	76,900	10,600	+15.99%	186,309	27,253	68,700	78,800	11,780
6	네오피델리티	3,500	440	+14.38%	707,981	110,690	3,100	3,975	13,438
7	케이디씨	2,215	275	+14.18%	14,106,363	3,328,782	2,010	2,330	22,556
8	케이씨피드	3,650	450	+14.06%	3,234,361	2,110,119	3,295	4,100	12,424
9	에스디시스템	7,560	930	+14.03%	183,316	3,023	6,580	8,210	3,800
10	비츠로테크	5,250	565	+12.06%	3,522,308	24,525	4,660	6,090	13,481
11	아이텍반도체	6,200	660	+11.91%	276,110	140,951	5,690	6,580	5,209
12	영우디에스피	7,770	810	+11.64%	703,992	48,363	7,070	7,960	5,238
13	썬코어	5,400	500	+10.20%	1,006,224	736,147	4,870	5,570	32,427
14	액션스퀘어	2,010	185	+10.14%	6,956,631	369,334	1,855	2,340	122,317
15	지엠피	435	38	+9.57%	25,356,598	1,219,616	398	491	61,398
16	에스텍파마	22,450	1,950	+9.51%	450,932	177,298	20,400	22,600	11,180
17	경봉	2,435	210	+9.44%	21,141,498	89,585	2,230	2,890	15,724
18	감마누	8,720	680	+8.46%	543,641	222,393	8,150	9,600	3,610
19	루트로닉	45,950	3,550	+8.37%	118,775	42,318	42,700	46,000	10,517
20	크루셜텍	15,350	1,150	+8.10%	963,970	211,206	14,300	15,350	28,275
21	누리텔레콤	12,750	950	+8.05%	533,226	60,816	12,000	13,200	12,056
22	서울옥션	19,750	1,450	+7.92%	435,414	165,935	18,600	20,150	16,918
23	진바이오텍	4,500	330	+7.91%	206,000	248,656	4,170	4,545	8,347
24	케이씨에스	4,180	305	+7.87%	2,074,664	46,748	3,945	4,900	12,000
25	에프엔씨엔터	22,650	1,650	+7.86%	382,432	111,878	21,200	23,050	12,641
26	용현BM	6,000	430	+7.72%	303,771	76,618	5,700	6,500	4,415
27	교보3호스팩	1,615	115	+7.67%	103,779	214,574	1,540	1,645	5,100
28	한국컴퓨터	3,680	260	+7.60%	272,835	23,394	3,425	3,765	16,071
29	인테그레이티드에너지	441	31	+7.56%	29,330,975	4,082,044	413	475	138,330
30	덕산네오룩스	29,000	2,000	+7.41%	140,089	138,820	27,000	29,200	12,008
31	SGA	1,455	100	+7.38%	27,163,972	2,518,820	1,360	1,645	74,205
32	팬엔터테인먼트	6,120	420	+7.37%	179,439	148,781	5,660	6,140	9,425
33	대창스틸	4,800	320	+7.14%	281,446	82,912	4,580	4,800	14,566
34	엠젠	5,130	335	+6.99%	152,945	76,920	4,795	5,250	10,502
35	엑셈	4,160	260	+6.67%	495,507	101,331	3,845	4,510	27,662
36	제룡산업	5,290	330	+6.65%	829,821	107,081	4,940	5,320	7,932
37	제룡전기	3,245	200	+6.57%	277,261	66,226	3,040	3,245	16,062
38	좋은사람들	2,775	170	+6.53%	8,514,824	2,270,069	2,610	2,950	26,413
39	엘디티	2,860	175	+6.52%	104,173	27,344	2,755	2,950	6,678
40	이랜텍	5,900	360	+6.50%	485,384	172,705	5,620	5,990	16,087
41	에스엔텍	8,900	540	+6.46%	33,005	6,848	8,360	8,920	7,196
42	아프리카TV	25,600	1,550	+6.44%	239,416	74,512	24,150	26,300	10,329
43	현대통신	7,980	480	+6.40%	164,537	150,509	7,590	8,110	8,625
44	원익QnC	17,500	1,050	+6.38%	116,402	76,819	16,600	17,600	13,114
45	한국테크놀로지	5,190	310	+6.35%	468,231	195,695	4,965	5,290	31,987
46	행남자기	13,550	800	+6.27%	413,684	518,147	13,250	13,850	6,231
47	한국정보인증	13,600	800	+6.25%	2,896,459	754,798	13,150	14,050	26,965
48	동성화인텍	5,460	320	+6.23%	46,199	37,223	5,200	5,460	26,984
49	룽투코리아	11,150	650	+6.19%	67,707	63,255	10,600	11,150	18,280
50	창해에탄올	23,650	1,350	+6.05%	262,995	56,643	23,300	24,550	7,856
51	국보디자인	17,850	1,000	+5.93%	47,218	45,635	16,750	17,900	7,500
52	KB오토시스	5,900	330	+5.92%	68,264	11,714	5,630	5,900	11,500
53	한양이엔지	10,550	590	+5.92%	439,908	87,935	9,960	10,700	18,000
54	잉크테크	6,870	380	+5.86%	25,330	16,251	6,460	6,870	8,678
55	비에이치아이	3,165	175	+5.85%	77,202	46,604	3,000	3,165	26,000
56	레이젠	2,365	130	+5.82%	2,191,813	2,819,132	2,235	2,380	16,618
57	오리엔탈정공	2,460	135	+5.81%	468,323	74,171	2,350	2,580	36,133
58	아이센스	34,550	1,850	+5.66%	136,652	39,909	33,200	35,050	13,714
59	대명코퍼레이션	1,120	60	+5.66%	640,940	589,877	1,050	1,135	100,800
60	솔브레인이엔지	1,230	65	+5.58%	892,698	418,896	1,165	1,280	36,427
61	로만손	11,350	600	+5.58%	155,916	42,267	10,750	11,350	16,504
62	금강철강	3,640	190	+5.51%	150,584	32,679	3,490	3,640	18,720
63	하이소닉	4,535	235	+5.47%	67,895	18,228	4,295	4,600	11,426
64	우원개발	5,120	260	+5.35%	778,738	350,218	4,945	5,360	14,651
65	아남정보기술	6,890	350	+5.35%	101,272	171,721	6,540	7,040	7,430
66	유진기업	4,870	245	+5.30%	1,459,776	553,402	4,630	4,970	74,000
67	바이넥스	19,950	1,000	+5.28%	768,025	857,744	19,000	19,950	30,896
68	동양피엔에프	5,190	260	+5.27%	19,784	11,611	4,925	5,200	10,714
69	아이에스이커머스	9,260	460	+5.23%	1,070,654	255,876	8,810	9,950	25,514
70	정원엔시스	1,730	85	+5.17%	3,489,096	515,776	1,665	1,850	28,888
71	초록뱀	4,950	240	+5.10%	584,185	508,421	4,710	4,950	48,943
72	켐트로닉스	6,390	310	+5.10%	12,991	14,913	6,240	6,430	9,307
73	ITX시큐리티	2,375	115	+5.09%	4,997,169	2,100,400	2,285	2,705	13,213
74	세종텔레콤	2,380	115	+5.08%	59,310,647	68,190,489	2,480	2,660	200,326
75	C&S자산관리	6,430	310	+5.07%	621,743	853,662	6,140	6,430	28,555
76	대화제약	41,700	2,000	+5.04%	203,659	365,944	40,000	41,700	18,225
77	디비케이	2,520	120	+5.00%	121,933	75,987	2,400	2,525	11,968
78	사람인에이치알	22,200	1,050	+4.96%	30,383	43,592	21,350	22,200	11,634
79	한국전자인증	9,180	430	+4.91%	7,520,543	2,844,069	9,200	10,200	21,459
80	한진피앤씨	2,480	115	+4.86%	336,033	238,856	2,410	2,545	82,463
81	한국알콜	7,340	340	+4.86%	118,778	54,418	7,080	7,340	21,606
82	바른전자	1,650	75	+4.76%	12,105,805	4,626,221	1,600	1,745	52,095
83	와이엠씨	3,230	145	+4.70%	269,558	92,260	3,090	3,390	9,865
84	덕산하이메탈	9,840	440	+4.68%	229,775	114,657	9,400	9,970	22,719
85	대신정보통신	964	43	+4.67%	2,784,727	368,824	918	1,020	38,429
86	에스에스컴텍	4,840	215	+4.65%	805,096	1,348,694	4,600	4,900	18,007
87	엠에스오토텍	4,850	215	+4.64%	9,737	14,077	4,855	4,855	14,072
88	인성정보	4,510	200	+4.64%	127,362	59,985	4,310	4,600	16,966
89	케이디미디어	2,280	100	+4.59%	1,396,557	1,574,501	2,135	2,315	17,446
90	한일화학	11,500	500	+4.55%	14,761	32,172	11,100	11,550	3,510
91	한국자원투자개발	415	18	+4.53%	1,667,724	579,986	396	417	134,317
92	드래곤플라이	6,300	270	+4.48%	49,529	52,246	6,090	6,340	14,079
93	세동	1,515	65	+4.48%	54,090	36,336	1,475	1,545	13,469
94	파세코	6,300	270	+4.48%	60,374	62,421	6,080	6,310	13,200
95	유테크	11,650	500	+4.48%	73,946	106,875	11,350	11,750	5,080
96	PN풍년	3,510	150	+4.46%	33,689	42,620	3,365	3,510	10,000
97	스페코	4,115	175	+4.44%	845,990	172,789	3,945	4,175	13,819
98	소리바다	5,220	220	+4.40%	1,145,440	615,045	4,930	5,260	31,400
99	삼원테크	1,070	45	+4.39%	122,422	182,438	1,035	1,120	26,900
100	고려신용정보	3,335	140	+4.38%	48,578	85,998	3,240	3,350	14,300