재테크/급증(코스닥, 구)
2015-11-17 닥
석호필필
2015. 11. 17. 15:55
N | 종목명 | 현재가 | 전일비 | 등락률 | 거래량 | 전일거래량 | 시가 | 고가 | 상장주식수 | ||
---|---|---|---|---|---|---|---|---|---|---|---|
1 | 케이디씨 | 2,220 | ![]() |
+26.50% | 10,748,596 | 1,439,730 | 1,775 | 2,275 | 22,556 | ||
2 | 씨엑스씨종합캐피탈 | 1,525 | ![]() |
+19.61% | 6,741,882 | 3,350,118 | 1,310 | 1,640 | 28,634 | ||
3 | 삼목에스폼 | 22,650 | ![]() |
+13.82% | 477,599 | 76,333 | 20,900 | 24,150 | 9,800 | ||
4 | 케이엘넷 | 2,650 | ![]() |
+13.73% | 13,163,084 | 901,221 | 2,530 | 2,950 | 24,155 | ||
5 | 이스트소프트 | 18,250 | ![]() |
+13.35% | 251,465 | 93,363 | 16,300 | 19,900 | 9,899 | ||
6 | 바른손이앤에이 | 3,750 | ![]() |
+13.29% | 4,036,367 | 886,373 | 3,530 | 3,910 | 66,036 | ||
7 | 케이피티 | 9,700 | ![]() |
+13.05% | 152,957 | 70,481 | 8,760 | 10,800 | 5,060 | ||
8 | 제일제강 | 3,950 | ![]() |
+12.86% | 1,115,968 | 1,381,430 | 3,500 | 3,950 | 22,014 | ||
9 | 르네코 | 1,555 | ![]() |
+12.27% | 3,753,879 | 287,287 | 1,420 | 1,695 | 12,052 | ||
10 | 행남자기 | 9,890 | ![]() |
+12.00% | 273,018 | 176,588 | 8,850 | 10,400 | 6,231 | ||
11 | 제주반도체 | 7,260 | ![]() |
+11.69% | 1,624,609 | 502,586 | 6,800 | 7,450 | 23,429 | ||
12 | 디엔에이링크 | 13,000 | ![]() |
+11.59% | 114,650 | 39,246 | 11,900 | 13,000 | 6,278 | ||
13 | 유성티엔에스 | 3,910 | ![]() |
+11.08% | 8,096,812 | 2,487,427 | 3,600 | 3,960 | 22,723 | ||
14 | 포메탈 | 2,980 | ![]() |
+10.99% | 125,178 | 10,864 | 2,685 | 2,980 | 12,025 | ||
15 | 세우테크 | 3,270 | ![]() |
+10.85% | 690,006 | 163,840 | 2,990 | 3,450 | 10,000 | ||
16 | 케이프 | 2,880 | ![]() |
+10.77% | 988,269 | 106,095 | 2,600 | 3,250 | 18,519 | ||
17 | 이엔에프테크놀로지 | 17,250 | ![]() |
+10.58% | 321,052 | 184,661 | 15,850 | 17,500 | 14,200 | ||
18 | KPX생명과학 | 3,990 | ![]() |
+10.22% | 75,426 | 21,665 | 3,700 | 4,190 | 15,000 | ||
19 | 서호전기 | 12,000 | ![]() |
+10.09% | 495,023 | 42,921 | 10,900 | 13,100 | 5,150 | ||
20 | 테라셈 | 4,740 | ![]() |
+9.98% | 3,190,592 | 1,280,838 | 4,400 | 4,850 | 13,966 | ||
21 | 소리바다 | 4,950 | ![]() |
+9.76% | 651,398 | 764,996 | 4,510 | 4,950 | 31,400 | ||
22 | 엔에스브이 | 9,000 | ![]() |
+9.76% | 3,323,949 | 3,702,146 | 8,400 | 10,150 | 10,956 | ||
23 | 기산텔레콤 | 3,640 | ![]() |
+9.64% | 3,107,025 | 229,237 | 3,335 | 3,945 | 14,337 | ||
24 | 디에이테크놀로지 | 9,100 | ![]() |
+9.64% | 419,313 | 52,873 | 8,350 | 9,160 | 6,044 | ||
25 | SM C&C | 3,080 | ![]() |
+9.61% | 2,184,631 | 397,960 | 2,825 | 3,080 | 69,533 | ||
26 | 한국가구 | 52,500 | ![]() |
+9.60% | 15,627 | 2,155 | 47,100 | 52,500 | 1,500 | ||
27 | 유진로봇 | 5,470 | ![]() |
+9.51% | 287,559 | 389,289 | 5,090 | 5,500 | 22,793 | ||
28 | 동양이엔피 | 13,350 | ![]() |
+9.43% | 107,142 | 11,616 | 12,900 | 13,350 | 7,860 | ||
29 | 티에스이 | 10,350 | ![]() |
+9.41% | 148,728 | 18,879 | 9,460 | 11,200 | 11,061 | ||
30 | 에프티이앤이 | 5,800 | ![]() |
+9.02% | 1,862,892 | 744,299 | 5,360 | 5,970 | 47,702 | ||
31 | 에코프로 | 11,650 | ![]() |
+8.88% | 1,017,966 | 680,054 | 10,750 | 11,650 | 15,447 | ||
32 | 상아프론테크 | 11,700 | ![]() |
+8.84% | 1,726,339 | 532,430 | 11,000 | 12,500 | 12,927 | ||
33 | 에이디칩스 | 2,600 | ![]() |
+8.79% | 94,722 | 92,461 | 2,390 | 2,625 | 9,161 | ||
34 | 코미팜 | 43,600 | ![]() |
+8.73% | 2,829,755 | 2,105,652 | 41,000 | 45,650 | 53,324 | ||
35 | 마제스타 | 3,775 | ![]() |
+8.63% | 487,623 | 261,310 | 3,530 | 3,855 | 30,358 | ||
36 | 인터파크홀딩스 | 13,150 | ![]() |
+8.23% | 985,754 | 158,701 | 12,350 | 13,200 | 59,500 | ||
37 | 리젠 | 1,970 | ![]() |
+7.95% | 10,808,979 | 8,791,920 | 1,855 | 2,090 | 44,787 | ||
38 | 레드로버 | 7,520 | ![]() |
+7.89% | 540,697 | 506,668 | 7,000 | 7,660 | 34,006 | ||
39 | 위지트 | 2,230 | ![]() |
+7.73% | 9,593,766 | 2,925,610 | 2,140 | 2,300 | 61,740 | ||
40 | 피앤이솔루션 | 6,560 | ![]() |
+7.72% | 573,991 | 430,422 | 6,300 | 6,640 | 14,280 | ||
41 | 엠제이비 | 4,900 | ![]() |
+7.69% | 1,486,218 | 559,304 | 4,670 | 5,000 | 28,638 | ||
42 | 엘티씨 | 12,650 | ![]() |
+7.66% | 25,861 | 6,367 | 12,150 | 12,650 | 6,830 | ||
43 | 티케이케미칼 | 2,390 | ![]() |
+7.66% | 1,118,776 | 579,266 | 2,220 | 2,415 | 90,895 | ||
44 | CS | 2,690 | ![]() |
+7.60% | 488,008 | 241,752 | 2,535 | 2,690 | 12,000 | ||
45 | 완리 | 2,485 | ![]() |
+7.58% | 1,005,419 | 1,228,178 | 2,310 | 2,485 | 90,088 | ||
46 | 오리엔탈정공 | 2,365 | ![]() |
+7.50% | 188,180 | 176,108 | 2,315 | 2,500 | 36,133 | ||
47 | 동국알앤에스 | 1,865 | ![]() |
+7.49% | 113,496 | 41,060 | 1,745 | 1,880 | 18,400 | ||
48 | 솔고바이오 | 1,675 | ![]() |
+7.37% | 15,265,011 | 6,400,831 | 1,590 | 1,790 | 82,541 | ||
49 | 한스바이오메드 | 22,150 | ![]() |
+7.26% | 95,821 | 91,567 | 20,950 | 22,150 | 9,858 | ||
50 | 아이티센 | 12,650 | ![]() |
+7.20% | 44,889 | 58,793 | 11,800 | 12,800 | 4,420 | ||
51 | 비아트론 | 17,200 | ![]() |
+7.17% | 322,572 | 230,326 | 16,200 | 17,200 | 10,854 | ||
52 | 덕산네오룩스 | 26,300 | ![]() |
+7.13% | 111,245 | 52,976 | 24,550 | 26,450 | 12,008 | ||
53 | 아이팩토리 | 1,020 | ![]() |
+7.03% | 4,570,386 | 3,810,835 | 952 | 1,075 | 54,791 | ||
54 | 엠피씨 | 5,790 | ![]() |
+7.02% | 157,170 | 66,720 | 5,490 | 5,990 | 20,286 | ||
55 | 에스앤에스텍 | 7,070 | ![]() |
+6.96% | 106,129 | 35,604 | 6,690 | 7,070 | 18,115 | ||
56 | 제이콘텐트리 | 4,485 | ![]() |
+6.91% | 1,301,096 | 861,462 | 4,300 | 4,530 | 114,069 | ||
57 | 한국알콜 | 7,150 | ![]() |
+6.88% | 113,651 | 68,870 | 6,820 | 7,150 | 21,606 | ||
58 | 매일유업 | 39,750 | ![]() |
+6.85% | 181,293 | 56,879 | 39,400 | 39,800 | 13,400 | ||
59 | 에스코넥 | 1,260 | ![]() |
+6.78% | 1,470,288 | 937,349 | 1,210 | 1,260 | 65,266 | ||
60 | KG이니시스 | 15,100 | ![]() |
+6.71% | 219,344 | 238,587 | 14,600 | 15,250 | 26,580 | ||
61 | 원풍물산 | 7,640 | ![]() |
+6.70% | 478,673 | 197,459 | 7,270 | 8,450 | 35,626 | ||
62 | 파캔OPC | 753 | ![]() |
+6.66% | 2,595,600 | 9,382,792 | 710 | 765 | 38,221 | ||
63 | 나이스디앤비 | 6,930 | ![]() |
+6.62% | 71,979 | 90,544 | 6,690 | 7,050 | 15,400 | ||
64 | 파마리서치프로덕트 | 72,700 | ![]() |
+6.60% | 278,980 | 56,444 | 68,900 | 73,100 | 9,164 | ||
65 | 에스티큐브 | 4,135 | ![]() |
+6.57% | 340,575 | 336,666 | 3,995 | 4,300 | 22,827 | ||
66 | 감마누 | 8,000 | ![]() |
+6.52% | 251,330 | 153,707 | 7,630 | 8,390 | 3,610 | ||
67 | 유진테크 | 12,350 | ![]() |
+6.47% | 101,880 | 56,525 | 11,650 | 12,350 | 22,372 | ||
68 | 하이셈 | 1,650 | ![]() |
+6.45% | 133,991 | 69,305 | 1,590 | 1,755 | 17,554 | ||
69 | 이원컴포텍 | 1,405 | ![]() |
+6.44% | 254,184 | 22,696 | 1,355 | 1,550 | 12,529 | ||
70 | 골프존 | 91,100 | ![]() |
+6.30% | 13,299 | 3,021 | 85,500 | 94,000 | 6,275 | ||
71 | 삼진 | 6,760 | ![]() |
+6.29% | 85,237 | 14,455 | 6,430 | 6,820 | 6,000 | ||
72 | KCI | 10,400 | ![]() |
+6.23% | 45,142 | 32,730 | 9,820 | 10,400 | 11,130 | ||
73 | 코아크로스 | 1,635 | ![]() |
+6.17% | 2,374,330 | 898,133 | 1,555 | 1,670 | 46,637 | ||
74 | 젬백스테크놀러지 | 9,020 | ![]() |
+6.12% | 401,045 | 564,488 | 8,590 | 9,230 | 25,735 | ||
75 | EMW | 2,435 | ![]() |
+6.10% | 682,600 | 576,595 | 2,295 | 2,445 | 26,748 | ||
76 | 유니더스 | 3,310 | ![]() |
+6.09% | 154,240 | 248,225 | 3,150 | 3,310 | 8,600 | ||
77 | 한일사료 | 1,570 | ![]() |
+6.08% | 9,478,788 | 2,177,168 | 1,460 | 1,765 | 31,931 | ||
78 | 창해에탄올 | 21,850 | ![]() |
+6.07% | 107,949 | 150,706 | 20,750 | 22,200 | 7,856 | ||
79 | 모베이스 | 8,810 | ![]() |
+6.02% | 47,254 | 34,734 | 8,210 | 8,850 | 12,960 | ||
80 | SG&G | 3,710 | ![]() |
+6.00% | 333,649 | 267,948 | 3,560 | 3,745 | 34,087 | ||
81 | 비트컴퓨터 | 7,460 | ![]() |
+5.97% | 335,004 | 401,174 | 7,250 | 7,480 | 16,623 | ||
82 | 엠게임 | 5,500 | ![]() |
+5.97% | 302,192 | 423,412 | 5,280 | 5,500 | 19,108 | ||
83 | 다산네트웍스 | 5,680 | ![]() |
+5.97% | 70,697 | 119,247 | 5,420 | 5,800 | 19,962 | ||
84 | 차이나그레이트 | 2,320 | ![]() |
+5.94% | 610,488 | 462,938 | 2,170 | 2,325 | 114,426 | ||
85 | DMS | 5,360 | ![]() |
+5.93% | 330,663 | 687,180 | 5,150 | 5,400 | 21,105 | ||
86 | 삼화네트웍스 | 1,450 | ![]() |
+5.84% | 396,661 | 396,060 | 1,360 | 1,465 | 42,783 | ||
87 | 제이씨현시스템 | 4,360 | ![]() |
+5.83% | 1,094,034 | 745,700 | 4,225 | 4,460 | 19,114 | ||
88 | 나라엠앤디 | 5,650 | ![]() |
+5.81% | 152,046 | 112,818 | 5,360 | 5,670 | 14,200 | ||
89 | S&K폴리텍 | 3,280 | ![]() |
+5.81% | 79,886 | 24,319 | 3,200 | 3,600 | 8,356 | ||
90 | 서화정보통신 | 1,920 | ![]() |
+5.79% | 329,310 | 122,957 | 1,820 | 1,960 | 11,411 | ||
91 | OCI머티리얼즈 | 88,700 | ![]() |
+5.60% | 70,778 | 27,503 | 84,100 | 89,100 | 10,548 | ||
92 | 제닉 | 34,000 | ![]() |
+5.59% | 55,888 | 95,371 | 33,400 | 34,200 | 6,300 | ||
93 | 디엠씨 | 3,985 | ![]() |
+5.56% | 23,026 | 50,288 | 3,770 | 3,985 | 12,765 | ||
94 | 신원종합개발 | 5,710 | ![]() |
+5.55% | 59,182 | 82,461 | 5,450 | 5,800 | 10,068 | ||
95 | 팜스토리 | 1,530 | ![]() |
+5.52% | 615,842 | 993,052 | 1,480 | 1,550 | 80,207 | ||
96 | 와이솔 | 15,350 | ![]() |
+5.50% | 292,409 | 342,765 | 14,800 | 15,400 | 17,973 | ||
97 | 손오공 | 6,150 | ![]() |
+5.49% | 363,135 | 679,227 | 5,910 | 6,150 | 21,896 | ||
98 | 두올산업 | 2,405 | ![]() |
+5.48% | 48,569 | 133,351 | 2,285 | 2,415 | 12,875 | ||
99 | 서울옥션 | 17,450 | ![]() |
+5.44% | 252,913 | 155,505 | 16,950 | 17,550 | 16,918 | ||
100 | 케어젠 | 107,000 | ![]() |
+5.42% | 1,003,791 | 0 | 101,500 | 111,600 | 10,710 |