2015-11-25 닥

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	제일제강	4,870	920	+23.29%	4,049,257	1,140,247	4,105	5,060	22,014
2	아이팩토리	1,350	220	+19.47%	43,552,092	27,839,992	1,275	1,460	54,791
3	대성창투	2,255	355	+18.68%	7,986,964	151,860	1,920	2,425	40,000
4	TJ미디어	4,025	495	+14.02%	625,299	50,256	3,570	4,320	13,932
5	AST젯텍	4,680	560	+13.59%	2,335,991	346,499	4,195	4,800	14,598
6	디티앤씨	19,400	2,300	+13.45%	288,136	212,878	17,400	19,500	9,854
7	한국전자인증	10,300	1,190	+13.06%	7,839,826	910,087	9,300	10,300	21,459
8	엘디티	3,250	365	+12.65%	552,617	132,928	2,930	3,540	6,678
9	코미팜	50,900	5,450	+11.99%	1,648,849	1,035,764	47,000	53,000	53,324
10	주성엔지니어링	6,770	710	+11.72%	2,176,166	337,273	6,040	6,850	48,249
11	부스타	6,010	630	+11.71%	5,319,700	97,479	5,580	6,900	8,342
12	나무가	34,000	3,200	+10.39%	55,989	28,200	31,200	34,150	2,924
13	이큐스앤자루	5,630	530	+10.39%	3,154,038	573,393	5,150	5,750	29,969
14	아이진	12,750	1,150	+9.91%	304,018	148,076	11,700	13,400	10,000
15	에이모션	3,060	245	+8.70%	585,511	186,990	2,765	3,290	13,376
16	서울전자통신	1,270	100	+8.55%	5,278,848	765,953	1,170	1,390	60,542
17	나노신소재	34,650	2,650	+8.28%	181,866	98,891	31,450	34,650	7,232
18	다원시스	32,800	2,400	+7.89%	321,686	126,973	30,700	32,950	13,754
19	멜파스	5,700	400	+7.55%	1,590,526	151,553	5,320	6,130	17,977
20	코오롱생명과학	253,800	17,800	+7.54%	1,013,649	253,963	231,700	281,200	6,691
21	에머슨퍼시픽	44,200	3,100	+7.54%	327,210	60,527	41,100	44,500	10,991
22	코스온	25,700	1,800	+7.53%	489,331	126,296	24,050	25,900	17,088
23	금성테크	3,150	215	+7.33%	564,341	297,204	2,995	3,350	15,291
24	아나패스	15,650	1,050	+7.19%	173,248	41,088	14,500	15,800	10,128
25	아이쓰리시스템	66,100	4,400	+7.13%	39,195	17,320	61,000	66,200	3,317
26	한일화학	12,200	800	+7.02%	17,259	16,694	11,550	12,250	3,510
27	오성엘에스티	956	61	+6.82%	86,353,984	67,615,711	870	1,155	123,956
28	세우테크	3,935	245	+6.64%	704,926	633,607	3,740	4,300	10,000
29	한글과컴퓨터	21,000	1,300	+6.60%	303,695	102,163	19,700	21,250	23,082
30	성호전자	975	60	+6.56%	1,060,731	65,092	919	1,095	29,506
31	제노포커스	23,650	1,450	+6.53%	426,005	98,244	22,300	24,000	8,940
32	고려반도체	3,395	205	+6.43%	69,459	25,792	3,300	3,450	8,050
33	코원	3,230	195	+6.43%	1,352,232	714,011	3,030	3,760	10,782
34	한국정보인증	14,150	850	+6.39%	2,495,981	763,039	13,650	14,300	26,965
35	교보3호스팩	1,670	100	+6.37%	115,204	66,247	1,605	1,670	5,100
36	네오디안테크놀로지	1,955	115	+6.25%	561,237	202,537	1,840	2,040	15,950
37	프리엠스	5,380	310	+6.11%	137,715	38,815	5,120	5,650	6,000
38	팅크웨어	14,950	850	+6.03%	131,020	28,215	14,100	15,050	9,776
39	솔고바이오	1,770	100	+5.99%	23,678,345	5,325,555	1,690	1,880	82,541
40	한국큐빅	3,730	210	+5.97%	306,964	40,929	3,545	3,750	9,890
41	현우산업	2,400	135	+5.96%	185,827	54,624	2,430	2,465	10,000
42	우성아이비	2,585	145	+5.94%	616,176	27,932	2,480	2,945	12,520
43	한컴지엠디	2,770	155	+5.93%	192,359	16,590	2,620	3,070	10,696
44	에이티젠	26,800	1,500	+5.93%	349,153	150,366	25,500	27,000	10,356
45	HB테크놀러지	1,650	90	+5.77%	5,040,468	2,317,155	1,560	1,650	76,986
46	서호전기	13,850	750	+5.73%	354,592	250,692	13,150	14,450	5,150
47	씨큐브	11,200	600	+5.66%	198,005	59,405	10,650	11,400	7,579
48	피엘에이	1,120	60	+5.66%	799,763	419,258	1,055	1,150	61,010
49	연이정보통신	2,565	130	+5.34%	291,026	19,741	2,460	2,890	16,000
50	에스에스컴텍	5,240	260	+5.22%	843,920	917,476	5,090	5,250	18,007
51	동화기업	37,650	1,850	+5.17%	61,246	38,684	36,100	37,800	14,357
52	제미니투자	450	22	+5.14%	1,761,023	925,656	436	457	24,414
53	엔텔스	16,350	800	+5.14%	63,087	14,316	15,550	16,350	6,899
54	파인텍	8,740	420	+5.05%	331,680	117,388	8,700	8,830	6,283
55	서화정보통신	2,085	100	+5.04%	301,565	74,795	2,020	2,170	11,411
56	픽셀플러스	17,750	850	+5.03%	58,170	30,045	16,950	18,050	8,167
57	대아티아이	1,690	80	+4.97%	2,766,131	1,745,216	1,635	1,690	71,152
58	나스미디어	50,800	2,400	+4.96%	37,237	26,467	48,400	50,900	8,246
59	KCC건설	7,630	360	+4.95%	41,631	31,807	7,280	7,630	21,400
60	엘티씨	13,800	650	+4.94%	16,957	9,361	13,200	13,800	6,830
61	이랜텍	6,050	280	+4.85%	373,457	178,771	5,780	6,280	16,087
62	알파칩스	5,010	230	+4.81%	43,887	24,053	4,780	5,010	8,033
63	제이엠티	2,125	95	+4.68%	970,174	285,688	2,035	2,235	16,748
64	파인디앤씨	1,685	75	+4.66%	1,260,191	100,275	1,615	1,880	18,563
65	에이텍티앤	10,250	450	+4.59%	143,627	42,521	9,900	10,650	5,340
66	에스엠	45,800	2,000	+4.57%	367,930	203,308	43,900	45,800	20,822
67	펩트론	69,000	3,000	+4.55%	160,911	173,755	67,000	70,300	5,867
68	원익큐브	2,425	105	+4.53%	325,669	151,482	2,340	2,470	27,400
69	위닉스	11,750	500	+4.44%	70,531	68,715	11,450	11,850	16,359
70	아리온	2,750	115	+4.36%	154,883	162,706	2,665	2,860	9,999
71	디지아이	3,360	140	+4.35%	89,442	49,671	3,255	3,470	9,000
72	디에스케이	10,100	420	+4.34%	175,975	193,283	9,690	10,150	6,500
73	디오	27,800	1,150	+4.32%	139,047	104,510	26,800	27,800	15,171
74	한국전자금융	7,980	330	+4.31%	1,552,038	444,591	7,810	8,110	26,015
75	뷰웍스	41,200	1,700	+4.30%	119,513	74,303	39,350	41,250	10,002
76	네오이녹스엔모크스	5,700	230	+4.20%	62,872,498	11,766,361	4,650	5,940	50,265
77	선데이토즈	12,500	500	+4.17%	284,418	318,016	12,200	12,700	32,254
78	국영지앤엠	1,765	70	+4.13%	720,779	357,508	1,710	1,770	31,715
79	원익머트리얼즈	66,000	2,600	+4.10%	43,227	24,340	63,500	67,500	6,191
80	우리기술	713	28	+4.09%	11,935,700	576,127	685	799	71,874
81	사람인에이치알	22,000	850	+4.02%	31,697	8,478	21,450	22,000	11,634
82	엠케이전자	7,280	280	+4.00%	106,139	99,131	6,990	7,290	21,808
83	유앤아이	22,150	850	+3.99%	144,901	57,033	22,500	23,000	7,037
84	신라섬유	14,400	550	+3.97%	18,099	5,828	14,000	14,950	4,856
85	지엠피	551	21	+3.96%	43,387,165	40,887,095	512	644	61,398
86	대주산업	1,190	45	+3.93%	458,443	382,925	1,165	1,195	35,392
87	국일제지	3,465	130	+3.90%	375,195	576,365	3,360	3,570	20,588
88	아이원스	24,100	900	+3.88%	53,623	37,931	23,200	24,100	10,496
89	우리넷	4,210	155	+3.82%	53,435	33,948	4,060	4,235	6,366
90	조광ILI	3,820	140	+3.80%	65,634	26,456	3,680	3,850	8,290
91	하이즈항공	16,800	600	+3.70%	1,771,596	0	16,200	17,650	17,446
92	삼진엘앤디	3,370	120	+3.69%	906,435	111,125	3,250	3,450	21,554
93	에이디칩스	3,515	125	+3.69%	435,080	428,552	3,430	3,580	9,161
94	CJ프레시웨이	76,500	2,700	+3.66%	67,631	27,207	73,200	76,500	11,780
95	대원미디어	9,960	350	+3.64%	351,005	179,621	9,650	10,050	11,059
96	비아트론	18,550	650	+3.63%	346,016	475,080	17,800	18,900	10,854
97	지엔씨에너지	8,860	310	+3.63%	122,761	26,931	8,720	8,910	8,561
98	유테크	14,300	500	+3.62%	494,650	322,097	13,800	14,950	5,080
99	포메탈	2,870	100	+3.61%	262,030	212,439	2,820	2,980	12,025
100	리노스	3,465	120	+3.59%	1,070,187	1,157,136	3,360	3,465	35,996