2015-11-30 닥

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가
1	아이텍반도체	7,550	1,340	+21.58%	372,432	58,784	6,210	8,070
2	로지시스	5,920	980	+19.84%	4,112,402	72,840	5,010	6,400
3	웨이포트	1,240	175	+16.43%	22,904,385	13,454,978	1,090	1,345
4	일야	10,850	1,520	+16.29%	7,936,105	1,295,697	8,700	11,650
5	다믈멀티미디어	5,070	710	+16.28%	4,506,309	922,016	4,500	5,660
6	폴리비전	2,100	205	+10.82%	2,529,172	848,141	1,895	2,190
7	젠트로	7,600	720	+10.47%	2,478,923	2,229,309	6,900	7,740
8	백금T&A	2,945	270	+10.09%	3,158,991	168,281	2,735	3,475
9	제이씨현시스템	5,050	440	+9.54%	8,922,222	1,009,019	4,865	5,380
10	아세아텍	3,665	310	+9.24%	2,641,902	297,490	3,465	4,000
11	비츠로시스	1,500	125	+9.09%	25,390,177	34,554,331	1,360	1,655
12	이씨에스	6,380	520	+8.87%	74,002	16,339	6,030	6,380
13	다날	10,050	730	+7.83%	3,553,835	119,863	11,350	11,500
14	티브이로직	18,500	1,300	+7.56%	458,413	308,066	16,550	18,500
15	동일철강	4,290	300	+7.52%	77,813	94,319	4,020	4,390
16	이엠넷	7,210	470	+6.97%	104,440	5,096	6,760	8,290
17	에스디시스템	8,000	520	+6.95%	259,770	13,905	7,770	8,920
18	에스에스컴텍	5,130	330	+6.88%	745,103	903,066	4,700	5,130
19	윈팩	2,820	170	+6.42%	79,066	21,627	2,680	2,840
20	원익	6,180	370	+6.37%	573,639	474,457	5,830	6,400
21	에프티이앤이	6,190	370	+6.36%	4,011,462	1,480,425	5,820	6,270
22	톱텍	32,950	1,950	+6.29%	186,912	142,524	31,000	32,950
23	씨앤비텍	7,030	400	+6.03%	532,742	331,281	6,890	7,100
24	서울제약	18,100	1,000	+5.85%	92,719	43,177	17,350	19,350
25	디젠스	1,640	90	+5.81%	578,048	329,385	1,515	1,650
26	코나아이	36,550	2,000	+5.79%	373,624	61,718	37,000	37,650
27	웨이브일렉트로	25,850	1,400	+5.73%	227,579	126,186	24,200	26,850
28	일경산업개발	3,600	185	+5.42%	3,980,973	2,546,477	3,395	3,760
29	제낙스	17,600	900	+5.39%	145,758	117,242	16,800	17,600
30	하림	4,900	250	+5.38%	8,832,883	820,069	4,750	5,440
31	인포바인	29,700	1,500	+5.32%	66,224	19,612	32,300	35,000
32	성우테크론	2,900	145	+5.26%	112,861	56,475	2,765	2,900
33	아이씨케이	4,265	210	+5.18%	141,313	28,612	4,015	4,265
34	이퓨쳐	6,590	320	+5.10%	91,064	166,339	6,340	6,750
35	유아이엘	11,350	550	+5.09%	85,265	20,167	10,800	11,400
36	안랩	45,700	2,200	+5.06%	422,020	47,578	44,050	50,000
37	좋은사람들	2,940	140	+5.00%	6,170,381	5,650,794	2,840	3,085
38	크루셜텍	15,850	750	+4.97%	689,204	704,030	15,100	15,900
39	제이엠아이	1,595	75	+4.93%	863,653	169,094	1,520	1,650
40	이엔에프테크놀로지	18,200	850	+4.90%	347,718	113,999	17,600	18,700
41	브리지텍	6,320	290	+4.81%	2,106,742	146,517	7,080	7,220
42	바이오니아	10,900	500	+4.81%	116,044	41,947	10,400	10,900
43	스틸플라워	1,990	90	+4.74%	619,215	573,344	1,905	1,990
44	한국테크놀로지	5,090	230	+4.73%	578,076	82,144	4,945	5,230
45	콜마비앤에이치	65,400	2,900	+4.64%	128,329	198,678	63,000	66,600
46	아모텍	21,200	900	+4.43%	510,799	152,320	20,300	21,300
47	미래컴퍼니	9,440	400	+4.42%	21,435	1,538	8,970	9,440
48	루트로닉	49,350	2,000	+4.22%	92,978	97,698	47,200	49,350
49	엠벤처투자	668	27	+4.21%	1,208,544	1,577,641	645	680
50	인바디	52,500	2,100	+4.17%	168,609	201,612	50,300	52,500
51	동우	4,635	185	+4.16%	1,956,932	540,754	4,520	4,890
52	서울신용평가	1,800	70	+4.05%	1,554,036	273,459	1,800	1,890
53	위드윈네트웍	3,340	130	+4.05%	335,782	310,848	3,160	3,340
54	아이씨디	6,960	270	+4.04%	141,009	151,179	6,700	6,960
55	정원엔시스	2,070	80	+4.02%	1,922,552	1,205,225	1,970	2,200
56	케이씨티	2,585	100	+4.02%	2,147,953	131,622	2,525	2,865
57	SDN	1,300	50	+4.00%	901,223	843,873	1,250	1,300
58	한솔신텍	2,365	90	+3.96%	2,245,419	3,575,698	2,345	2,365
59	에치디프로	7,660	290	+3.93%	72,987	33,499	7,420	7,690
60	리드	4,510	170	+3.92%	1,232,694	696,707	4,295	5,200
61	케이엘넷	2,800	105	+3.90%	2,566,866	10,712,632	2,735	2,860
62	카카오	120,600	4,500	+3.88%	2,917,637	578,210	126,500	131,000
63	선데이토즈	13,550	500	+3.83%	449,101	317,533	13,000	13,800
64	위즈코프	1,760	65	+3.83%	1,205,822	2,265,822	1,695	1,770
65	지스마트글로벌	24,550	900	+3.81%	259,780	117,774	23,650	24,550
66	한국정보통신	15,200	550	+3.75%	847,583	284,453	15,950	16,700
67	서울전자통신	1,250	45	+3.73%	1,022,524	679,585	1,220	1,290
68	인테그레이티드에너지	477	17	+3.70%	19,099,398	16,266,418	457	502
69	아스트	28,050	1,000	+3.70%	182,435	108,523	26,650	28,050
70	제로투세븐	11,300	400	+3.67%	202,419	150,659	10,900	11,350
71	썬코어	6,110	210	+3.56%	924,586	630,870	5,900	6,180
72	바른손이앤에이	4,535	155	+3.54%	1,560,370	1,154,100	4,380	4,600
73	진성티이씨	5,450	180	+3.42%	906,705	127,665	5,530	6,080
74	고려신용정보	3,790	125	+3.41%	549,226	150,508	4,000	4,650
75	상아프론테크	12,200	400	+3.39%	372,112	474,465	11,750	12,200
76	한국정보인증	14,000	450	+3.32%	1,282,935	623,799	13,600	14,250
77	풍국주정	10,900	350	+3.32%	42,696	28,248	10,600	10,900
78	안국약품	21,900	700	+3.30%	197,951	85,263	21,400	22,100
79	에스폴리텍	1,580	50	+3.27%	24,942	23,446	1,550	1,580
80	SGA	1,420	45	+3.27%	4,532,758	3,639,225	1,405	1,460
81	모베이스	9,940	310	+3.22%	165,633	68,968	9,830	10,300
82	유니더스	3,920	120	+3.16%	364,321	491,014	3,900	3,945
83	대성창투	2,150	65	+3.12%	1,265,609	1,245,361	2,085	2,200
84	NICE평가정보	11,650	350	+3.10%	619,753	379,227	11,750	11,850
85	삼영엠텍	3,380	100	+3.05%	75,064	79,139	3,280	3,450
86	판타지오	1,190	35	+3.03%	454,541	297,386	1,160	1,195
87	우리산업홀딩스	9,290	270	+2.99%	246,244	142,981	8,900	9,400
88	로엔	79,600	2,300	+2.98%	41,166	34,653	79,000	79,600
89	KT서브마린	5,590	160	+2.95%	328,551	169,551	5,420	5,620
90	이지웰페어	12,500	350	+2.88%	140,343	119,590	12,950	13,150
91	KG이니시스	16,050	450	+2.88%	654,494	243,033	17,000	17,300
92	디에스티로봇	5,750	160	+2.86%	58,121	38,365	5,490	5,870
93	국영지앤엠	1,810	50	+2.84%	1,836,853	867,292	1,760	1,890
94	포티스	7,250	200	+2.84%	286,048	365,651	7,040	7,350
95	테스	12,850	350	+2.80%	262,068	303,635	12,550	12,900
96	차이나하오란	2,225	60	+2.77%	549,379	1,136,251	2,175	2,230
97	엠피씨	6,450	170	+2.71%	113,020	72,873	6,290	6,460
98	이니텍	9,010	230	+2.62%	1,142,795	170,225	9,620	10,200
99	화일약품	6,280	160	+2.61%	122,488	52,963	6,110	6,290
100	버추얼텍	1,795	45	+2.57%	23,624	66,898	1,750	1,805