2015-11-24 닥

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	디지탈옵틱	18,600	4,150	+28.72%	1,521,612	2,654,332	16,600	18,750	7,225
2	ITX시큐리티	2,715	565	+26.28%	6,916,730	826,602	2,175	2,755	13,213
3	지엠피	530	103	+24.12%	40,680,203	9,115,983	431	550	61,398
4	오리콤	14,000	2,400	+20.69%	2,869,117	1,329,920	11,750	14,550	11,092
5	씨씨에스	1,490	235	+18.73%	70,217,554	30,004,730	1,495	1,530	79,138
6	투비소프트	10,900	1,220	+12.60%	841,157	287,461	9,600	10,900	7,851
7	미스터블루	5,760	640	+12.50%	346,090	90,176	5,130	6,100	22,661
8	서호전기	13,100	1,450	+12.45%	246,851	203,434	11,700	14,500	5,150
9	뉴프렉스	3,935	435	+12.43%	12,892,606	11,008,611	3,485	3,995	12,147
10	세우테크	3,690	375	+11.31%	633,048	221,911	3,315	4,080	10,000
11	홈센타	2,715	275	+11.27%	2,592,828	36,802	2,440	2,945	27,143
12	아미코젠	65,500	6,500	+11.02%	230,823	24,217	59,700	69,000	9,116
13	유테크	13,800	1,300	+10.40%	320,897	214,198	12,500	14,000	5,080
14	나노캠텍	2,700	240	+9.76%	195,351	8,664	2,455	2,760	10,080
15	심엔터테인먼트	2,785	245	+9.65%	109,134	87,127	2,540	2,850	17,266
16	제너셈	5,850	500	+9.35%	654,530	35,457	5,370	6,540	4,385
17	레이젠	2,510	210	+9.13%	3,005,004	2,778,328	2,330	2,510	16,618
18	갑을메탈	745	61	+8.92%	22,622,876	9,259,641	710	810	106,207
19	경남스틸	9,160	730	+8.66%	198,982	6,376	8,490	9,280	5,000
20	금강철강	4,125	325	+8.55%	1,835,171	388,581	3,795	4,550	18,720
21	신원종합개발	7,100	550	+8.40%	430,086	245,864	6,560	7,470	10,068
22	SBI액시즈	4,075	310	+8.23%	1,104,899	227,307	3,820	4,500	21,365
23	디티앤씨	17,100	1,250	+7.89%	212,704	36,090	16,200	18,150	9,854
24	NICE평가정보	11,450	800	+7.51%	546,638	331,080	10,600	11,600	60,715
25	지트리비앤티	14,700	1,000	+7.30%	978,587	233,340	13,700	15,050	20,287
26	성도이엔지	4,600	310	+7.23%	148,305	57,189	4,290	4,600	15,370
27	코프라	15,600	1,050	+7.22%	370,965	29,477	14,650	17,350	9,569
28	에코에너지	20,100	1,350	+7.20%	168,421	31,397	19,250	20,500	8,917
29	썬코어	5,820	390	+7.18%	1,114,739	679,542	5,490	5,820	32,427
30	신후	7,300	480	+7.04%	16,125,980	2,541,906	6,670	8,720	26,139
31	제이웨이	3,040	200	+7.04%	152,154	203,097	2,840	3,140	9,292
32	미래나노텍	5,350	340	+6.79%	154,895	156,490	5,030	5,370	23,290
33	제일제강	3,950	250	+6.76%	1,133,748	2,486,967	3,825	4,000	22,014
34	에스엔유	4,620	290	+6.70%	312,650	54,649	4,410	4,780	20,433
35	티비씨	7,250	450	+6.62%	2,338	1,316	6,810	7,250	10,000
36	차디오스텍	2,950	180	+6.50%	158,758	73,426	2,715	2,950	18,873
37	디에스케이	9,680	580	+6.37%	192,020	51,914	9,190	9,760	6,500
38	리켐	2,995	175	+6.21%	306,669	137,508	2,790	3,010	11,700
39	국일제지	3,335	195	+6.21%	576,365	121,084	3,245	3,400	20,588
40	에이테크솔루션	5,490	320	+6.19%	225,648	27,499	5,240	5,720	10,000
41	아이컴포넌트	14,150	800	+5.99%	116,337	49,146	13,400	14,150	6,755
42	신양	1,595	90	+5.98%	7,223,503	2,267,380	1,505	1,630	32,710
43	가희	2,995	165	+5.83%	4,343,645	1,178,990	2,855	3,290	12,403
44	위즈코프	1,585	85	+5.67%	1,603,802	842,873	1,520	1,605	31,419
45	에듀박스	5,070	265	+5.52%	105,506	54,809	4,800	5,360	19,462
46	코리아나	10,750	550	+5.39%	1,615,473	428,622	10,150	11,150	40,000
47	지디	3,920	200	+5.38%	162,008	78,683	3,710	4,240	18,149
48	인콘	6,800	340	+5.26%	57,992	37,175	6,460	6,900	6,395
49	솔라시아	8,240	410	+5.24%	79,409	39,149	8,000	8,760	6,166
50	산성앨엔에스	37,450	1,850	+5.20%	728,344	495,770	35,550	37,750	17,940
51	제이티	3,365	165	+5.16%	137,462	70,566	3,185	3,380	7,472
52	고려신용정보	3,540	170	+5.04%	238,137	25,133	3,430	3,590	14,300
53	엔알케이	1,260	60	+5.00%	423,960	282,723	1,240	1,285	16,800
54	네이처셀	6,350	300	+4.96%	4,106,227	1,689,760	5,900	6,550	49,153
55	빛과전자	4,450	210	+4.95%	130,083	25,873	4,240	4,525	6,316
56	아큐픽스	2,550	120	+4.94%	1,341,948	1,311,809	2,430	2,795	41,674
57	유성티엔에스	3,880	180	+4.86%	2,223,603	613,177	3,770	4,170	22,723
58	연우	32,500	1,500	+4.84%	181,941	61,369	31,800	32,700	11,553
59	보성파워텍	4,780	220	+4.82%	7,984,082	2,770,462	4,800	5,020	37,855
60	삼진	7,400	340	+4.82%	1,334,345	72,816	7,010	8,900	6,000
61	바이오톡스텍	5,690	260	+4.79%	50,639	33,193	5,450	5,700	14,420
62	중앙오션	2,855	130	+4.77%	1,462,082	335,141	2,700	3,085	21,860
63	이스트소프트	18,700	850	+4.76%	59,662	29,276	18,100	18,800	9,899
64	루미마이크로	1,240	55	+4.64%	63,120	40,132	1,185	1,255	37,938
65	이그잭스	1,935	85	+4.59%	493,028	139,503	1,845	2,200	18,193
66	나스미디어	48,400	2,050	+4.42%	26,211	12,715	46,550	48,800	8,246
67	참좋은레져	9,950	420	+4.41%	68,295	72,068	9,530	10,150	14,000
68	씨티씨바이오	15,650	650	+4.33%	217,107	173,688	15,000	15,800	17,425
69	코원	3,035	125	+4.30%	713,842	1,207,723	3,020	3,140	10,782
70	비트컴퓨터	7,820	320	+4.27%	428,273	183,349	7,440	7,920	16,623
71	새로닉스	4,265	170	+4.15%	112,831	823,520	4,100	4,340	12,424
72	쏠리드	6,290	250	+4.14%	426,455	301,261	6,010	6,290	21,475
73	한솔신텍	1,760	70	+4.14%	280,615	94,898	1,690	1,765	50,388
74	좋은사람들	2,790	110	+4.10%	2,405,980	1,698,043	2,715	2,830	26,413
75	위드윈네트웍	3,335	130	+4.06%	1,204,720	363,269	3,170	3,405	27,711
76	플렉스컴	3,290	125	+3.95%	245,200	359,650	3,120	3,290	13,604
77	제낙스	15,950	600	+3.91%	87,312	170,994	15,550	16,150	21,487
78	와이지엔터테인먼트	45,200	1,700	+3.91%	365,576	100,098	44,150	46,250	15,051
79	폴리비전	1,890	70	+3.85%	579,894	432,435	1,820	1,960	20,223
80	케이씨피드	3,515	130	+3.84%	1,478,091	812,013	3,500	3,835	12,424
81	파라텍	5,810	210	+3.75%	8,900	5,829	5,600	5,810	11,120
82	대동기어	25,200	900	+3.70%	83	293	24,200	25,200	899
83	케이티롤	24,150	850	+3.65%	73,331	94,786	24,550	24,900	4,200
84	뉴인텍	1,855	65	+3.63%	5,070,309	1,617,249	1,885	1,995	38,125
85	한솔넥스지	4,735	165	+3.61%	44,008	24,491	4,590	4,800	5,760
86	신성델타테크	3,900	135	+3.59%	429,962	402,550	3,800	3,945	20,347
87	포비스티앤씨	3,800	130	+3.54%	645,566	197,550	3,670	3,800	39,713
88	CNH	1,630	55	+3.49%	149,855	56,838	1,580	1,645	37,200
89	코다코	3,570	120	+3.48%	4,518,543	1,394,300	3,530	3,680	28,215
90	라온시큐어	3,425	115	+3.47%	920,385	1,009,292	3,330	3,460	31,810
91	다원시스	30,400	1,000	+3.40%	126,890	87,560	29,400	30,450	13,754
92	솔브레인	38,250	1,250	+3.38%	141,039	79,441	37,600	38,550	16,563
93	SDN	1,230	40	+3.36%	1,405,065	586,888	1,190	1,245	31,267
94	액션스퀘어	2,000	65	+3.36%	2,133,571	848,413	1,935	2,225	122,317
95	이엔에프테크놀로지	17,350	550	+3.27%	129,960	169,499	16,800	17,550	14,200
96	한일진공	1,585	50	+3.26%	193,188	83,969	1,545	1,600	31,944
97	고려반도체	3,190	100	+3.24%	25,792	27,748	3,180	3,245	8,050
98	인트론바이오	58,700	1,800	+3.16%	281,526	305,027	57,500	59,000	15,038
99	우진비앤지	4,800	140	+3.00%	77,882	37,445	4,750	4,950	9,751
100	AST젯텍	4,120	120	+3.00%	342,955	136,361	4,005	4,175	14,598