2015-10-19 피

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	남선알미늄	1,415	190	+15.51%	42,123,083	1,464,541	1,225	1,540	110,179
2	쌍방울	4,310	485	+12.68%	76,856,762	25,959,174	3,825	4,845	92,124
3	코오롱머티리얼	10,900	1,100	+11.22%	406,124	4,313	9,850	12,550	9,000
4	원림	26,000	2,200	+9.24%	5,518	281	24,250	26,050	2,200
5	노루페인트우	11,800	950	+8.76%	28,918	23,247	10,850	12,500	463
6	진원생명과학	14,400	1,000	+7.46%	3,797,265	323,592	14,100	16,000	16,088
7	삼성SDI	114,000	7,500	+7.04%	642,942	241,777	107,000	115,000	68,765
8	후성	4,310	260	+6.42%	3,891,974	1,300,928	4,115	4,470	92,400
9	삼화콘덴서	6,650	380	+6.06%	304,941	179,497	6,240	6,750	10,395
10	코리안리	14,950	850	+6.03%	360,727	228,055	14,250	15,050	120,369
11	한솔PNS	1,765	95	+5.69%	28,567,236	13,279,273	1,735	2,095	27,591
12	삼영무역	21,100	1,100	+5.50%	92,408	87,040	19,950	21,500	16,467
13	일진홀딩스	13,000	650	+5.26%	528,957	344,660	12,350	13,100	49,347
14	유니퀘스트	4,225	205	+5.10%	672,949	127,585	4,060	4,465	26,999
15	에스엘	18,750	900	+5.04%	88,145	158,512	18,050	19,000	33,865
16	메리츠화재	16,250	750	+4.84%	480,153	271,474	15,700	16,300	105,963
17	한국쉘석유	515,000	23,500	+4.78%	3,205	2,110	495,500	515,000	1,300
18	에스케이디앤디	61,600	2,800	+4.76%	107,270	146,960	60,700	63,400	10,770
19	광전자	2,510	110	+4.58%	153,860	34,658	2,400	2,525	57,944
20	KB손해보험	26,600	1,150	+4.52%	801,745	233,444	26,000	27,100	60,000
21	코오롱글로벌우	17,600	750	+4.45%	19,484	12,933	17,750	18,600	313
22	한국타이어	43,950	1,850	+4.39%	342,142	353,707	42,600	44,000	123,875
23	우리종금	678	28	+4.31%	11,761,458	4,030,893	653	691	474,203
24	대교우B	5,720	220	+4.00%	39,104	14,172	5,500	5,770	19,427
25	IB월드와이드	3,640	140	+4.00%	252,483	340,079	3,505	3,660	27,470
26	벽산	9,650	350	+3.76%	2,077,662	471,974	9,230	10,150	68,560
27	농심	366,500	13,000	+3.68%	25,207	32,297	356,000	367,500	6,083
28	한섬	39,800	1,350	+3.51%	89,440	118,401	38,600	40,500	24,630
29	남성	2,375	80	+3.49%	206,879	103,223	2,295	2,385	36,212
30	한신공영	19,700	650	+3.41%	27,639	42,705	19,300	19,750	9,908
31	한국가스공사	42,950	1,400	+3.37%	359,651	199,311	41,750	43,500	92,313
32	신세계푸드	186,000	6,000	+3.33%	46,817	19,551	183,000	191,500	3,872
33	동부화재	65,300	2,100	+3.32%	219,177	118,780	63,300	66,800	70,800
34	진흥기업	2,670	85	+3.29%	546,841	112,750	2,600	2,855	152,562
35	한국패러랠	2,530	80	+3.27%	66,110	49,251	2,470	2,570	80,020
36	한진중공업	4,820	150	+3.21%	508,516	566,466	4,710	4,845	102,288
37	일진머티리얼즈	8,360	260	+3.21%	255,796	286,704	8,180	8,440	39,200
38	신원	2,105	65	+3.19%	504,649	227,036	2,100	2,135	63,303
39	한국유리	26,200	800	+3.15%	982	1,200	25,400	26,200	10,080
40	이월드	3,370	100	+3.06%	5,157,056	15,916,538	3,300	3,480	87,226
41	인스코비	1,380	40	+2.99%	3,571,625	804,118	1,385	1,550	75,368
42	두산	104,500	3,000	+2.96%	92,861	211,885	102,500	104,500	21,271
43	알보젠코리아	22,850	650	+2.93%	36,056	15,069	23,200	23,200	11,858
44	대우건설	7,050	200	+2.92%	1,098,355	566,031	6,920	7,100	415,623
45	호텔신라	108,000	3,000	+2.86%	357,896	440,270	106,500	110,000	39,248
46	삼성화재	306,000	8,500	+2.86%	107,741	49,508	298,000	306,500	47,375
47	대우조선해양	6,890	190	+2.84%	1,846,384	1,251,561	6,770	6,990	191,391
48	케이티스	5,480	150	+2.81%	193,492	208,193	5,360	5,540	34,802
49	LG하우시스	185,000	5,000	+2.78%	70,350	38,870	181,500	188,000	8,968
50	현대미포조선	74,600	2,000	+2.75%	103,521	136,709	72,700	75,800	20,000
51	DSR제강	4,370	115	+2.70%	32,447	11,733	4,255	4,380	14,400
52	NI스틸	2,865	75	+2.69%	308,354	399,953	2,795	2,870	28,427
53	한성기업	7,750	200	+2.65%	48,144	31,517	7,630	7,950	5,478
54	범양건영	15,800	400	+2.60%	59,373	108,033	15,400	16,300	3,515
55	한솔홀딩스	7,530	190	+2.59%	236,838	158,041	7,400	7,560	38,597
56	동아에스티	120,000	3,000	+2.56%	31,604	30,108	118,500	121,000	7,962
57	효성	121,500	3,000	+2.53%	200,410	356,834	119,500	122,500	35,117
58	한세예스24홀딩스	22,350	550	+2.52%	49,375	29,749	22,200	23,200	40,000
59	오리엔트바이오	1,235	30	+2.49%	3,863,181	4,636,344	1,220	1,260	155,300
60	octo 조선 TOP5 ETN	8,025	195	+2.49%	700,851	342,003	7,915	8,120	2,000
61	금호타이어	7,470	180	+2.47%	579,712	667,831	7,300	7,550	157,993
62	마니커	593	14	+2.42%	508,702	220,867	587	602	72,001
63	이수페타시스	5,570	130	+2.39%	234,506	259,123	5,500	5,570	41,268
64	BYC우	194,500	4,500	+2.37%	117	37	194,500	196,000	215
65	이엔쓰리	2,600	60	+2.36%	752,018	780,654	2,650	2,875	16,186
66	신영증권	56,700	1,300	+2.35%	8,595	3,521	55,900	56,700	9,386
67	한국철강	57,200	1,300	+2.33%	15,257	23,258	54,800	57,300	9,210
68	BYC	398,500	9,000	+2.31%	516	1,637	389,500	404,000	625
69	신세계인터내셔날	110,500	2,500	+2.31%	28,400	22,683	108,000	112,500	7,140
70	한화손해보험	7,600	170	+2.29%	388,283	221,668	7,500	7,600	90,739
71	JW중외제약2우B	32,450	700	+2.20%	1,731	1,772	31,900	33,000	79
72	한솔아트원제지2우B	6,490	140	+2.20%	108,682	729,098	6,310	6,810	468
73	현대해상	32,750	700	+2.18%	394,691	175,571	32,400	33,200	89,400
74	한국유리우	19,100	400	+2.14%	453	1,609	18,700	19,150	455
75	한국전자홀딩스	1,205	25	+2.12%	567,585	313,498	1,205	1,230	46,803
76	한미글로벌	12,650	250	+2.02%	43,168	36,712	12,550	12,650	9,525
77	대성홀딩스	12,700	250	+2.01%	18,804	16,840	12,450	12,750	16,089
78	미래에셋증권	28,050	550	+2.00%	357,652	191,556	27,850	28,750	43,959
79	유양디앤유	1,550	30	+1.97%	1,516,881	2,052,914	1,535	1,590	37,372
80	경인전자	20,800	400	+1.96%	132	145	20,250	20,800	1,571
81	하나니켈1호	1,830	35	+1.95%	17	3	1,850	1,850	22,756
82	웅진씽크빅	7,960	150	+1.92%	211,001	144,376	7,830	8,090	34,621
83	삼성공조	10,600	200	+1.92%	9,745	6,855	10,450	10,600	8,126
84	백광소재	2,670	50	+1.91%	39,350	19,364	2,605	2,720	27,583
85	한국종합기술	5,370	100	+1.90%	54,697	55,848	5,310	5,450	10,950
86	대한제강	10,750	200	+1.90%	71,135	97,160	10,550	10,750	24,647
87	현대그린푸드	24,400	450	+1.88%	133,273	237,487	24,200	24,600	97,704
88	LG전자	46,800	850	+1.85%	353,388	390,747	46,100	46,800	163,648
89	메리츠종금증권	4,980	90	+1.84%	1,026,690	2,350,583	4,920	4,985	496,639
90	우리들제약	7,210	130	+1.84%	157,283	84,137	7,090	7,260	9,427
91	일정실업	28,000	500	+1.82%	3,182	1,244	27,500	28,050	1,200
92	삼성제약	14,100	250	+1.81%	540,197	260,057	14,050	14,700	26,448
93	대신증권	11,250	200	+1.81%	124,904	213,676	11,050	11,400	50,773
94	세기상사	56,700	1,000	+1.80%	432	1,257	55,900	56,700	408
95	성안	1,140	20	+1.79%	465,463	412,884	1,125	1,145	56,858
96	세방전지	42,700	750	+1.79%	42,172	17,105	42,350	43,000	14,000
97	JW중외제약우	25,800	450	+1.78%	794	3,024	25,000	26,100	150
98	대우인터내셔널	23,150	400	+1.76%	201,789	335,196	22,800	23,400	113,876
99	S&T중공업	14,450	250	+1.76%	64,051	41,046	14,200	14,450	32,473
100	케이탑리츠	6,400	110	+1.75%	70,579	36,408	6,360	6,790	5,421