2015-10-20 피

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	동양3우B	25,950	3,050	+13.32%	26,789	41,307	22,900	28,950	90
2	동부제철우	6,700	560	+9.12%	311,647	53,310	6,670	7,620	641
3	동양철관	1,390	115	+9.02%	26,111,543	1,390,254	1,275	1,565	81,452
4	영진약품	2,350	190	+8.80%	11,228,065	2,881,180	2,165	2,445	177,620
5	디피씨	5,270	420	+8.66%	879,180	376,558	4,920	5,390	41,678
6	한미약품	412,500	32,000	+8.41%	253,515	98,210	384,000	415,000	10,231
7	동부건설우	31,800	2,400	+8.16%	61,092	29,744	30,050	36,600	291
8	한올바이오파마	13,100	950	+7.82%	566,534	256,284	12,300	13,100	51,535
9	한국항공우주	78,500	4,700	+6.37%	900,550	347,885	74,700	78,600	97,475
10	아남전자	1,610	95	+6.27%	7,956,646	7,134,774	1,525	1,610	77,125
11	흥국화재2우B	17,000	1,000	+6.25%	57,338	399,546	16,950	18,800	154
12	경동나비엔	40,300	2,350	+6.19%	91,306	34,857	38,000	40,650	12,740
13	이스타코	2,840	165	+6.17%	1,101,673	264,333	2,700	2,890	42,852
14	진도	6,390	370	+6.15%	161,987	106,815	6,100	6,670	12,448
15	대웅	65,200	3,700	+6.02%	8,789	2,743	62,600	66,000	11,628
16	삼호	19,100	1,050	+5.82%	15,690	30,200	18,500	19,100	15,180
17	조비	14,150	750	+5.60%	122,465	23,347	13,550	14,900	3,927
18	동부하이텍	14,200	750	+5.58%	850,129	376,816	13,500	14,250	44,368
19	세우글로벌	2,020	105	+5.48%	2,186,704	720,841	1,920	2,020	23,691
20	동부제철	5,410	280	+5.46%	565,857	133,148	5,600	5,850	20,000
21	메리츠종금증권	5,250	270	+5.42%	3,327,460	1,029,150	5,030	5,280	496,639
22	화승알앤에이	43,200	2,150	+5.24%	48,797	39,248	41,500	43,250	6,456
23	한독	25,200	1,250	+5.22%	56,602	51,568	23,950	25,300	12,594
24	코리아써키트	11,250	550	+5.14%	372,753	708,059	10,750	11,300	23,621
25	동성화학	27,800	1,350	+5.10%	80,407	44,575	26,150	27,800	5,030
26	씨아이테크	1,280	60	+4.92%	2,353,262	1,524,245	1,220	1,340	34,852
27	한미사이언스	128,500	6,000	+4.90%	521,585	420,397	124,000	131,000	57,186
28	부광약품	24,000	1,100	+4.80%	180,554	120,649	23,150	24,000	34,057
29	삼영무역	22,100	1,000	+4.74%	64,268	92,408	21,100	22,100	16,467
30	서울가스	125,000	5,500	+4.60%	821	82	120,000	125,500	5,000
31	제일약품	23,950	1,050	+4.59%	37,706	22,745	22,600	24,400	14,850
32	octo 제약 TOP5 ETN	9,655	415	+4.49%	329,724	304,105	9,275	9,655	2,000
33	동부	6,320	270	+4.46%	35,791	17,414	6,000	6,320	18,213
34	깨끗한나라	7,800	330	+4.42%	7,526,862	2,970,678	7,570	8,400	30,377
35	대양금속	590	25	+4.42%	727,004	391,572	567	672	61,590
36	코웨이	90,500	3,700	+4.26%	365,669	93,221	89,900	98,500	77,125
37	현대EP	9,100	370	+4.24%	427,692	147,708	8,750	9,190	31,900
38	세화아이엠씨	10,400	420	+4.21%	53,345	20,398	10,000	10,400	11,883
39	동부건설	19,800	800	+4.21%	263,819	121,160	19,400	22,300	8,311
40	IB월드와이드	3,790	150	+4.12%	236,690	252,483	3,675	3,835	27,550
41	신성통상	2,185	85	+4.05%	3,020,422	2,001,970	2,110	2,195	143,708
42	페이퍼코리아	1,035	40	+4.02%	5,798,133	1,928,401	1,005	1,080	144,240
43	KC그린홀딩스	10,200	390	+3.98%	357,903	126,182	9,810	10,250	22,435
44	S&T모티브	68,100	2,600	+3.97%	50,556	28,599	65,800	68,200	14,403
45	삼성SDI	118,500	4,500	+3.95%	667,696	645,802	115,000	119,000	68,765
46	바다로3호	2,965	110	+3.85%	95,408	4,466	2,805	3,350	887
47	광전자	2,605	95	+3.78%	167,563	154,160	2,510	2,620	57,944
48	신세계푸드	193,000	7,000	+3.76%	25,956	46,857	186,000	193,000	3,872
49	계양전기	5,270	190	+3.74%	297,198	92,082	5,100	5,320	32,600
50	한세실업	56,100	2,000	+3.70%	189,616	207,686	53,600	56,400	40,000
51	제일연마	8,140	290	+3.69%	59,809	22,802	7,850	8,140	10,000
52	무림페이퍼	3,525	125	+3.68%	108,702	111,047	3,445	3,535	41,609
53	동원	5,350	190	+3.68%	6,902	10,639	5,300	5,350	4,715
54	코오롱	68,000	2,400	+3.66%	100,286	86,864	65,800	68,800	12,061
55	삼성 바이오 테마주 ETN	9,390	330	+3.64%	63,727	64,221	9,015	9,425	2,000
56	보령제약	60,200	2,100	+3.61%	22,318	14,406	58,500	60,200	8,040
57	모토닉	12,950	450	+3.60%	23,102	9,952	12,450	13,100	33,000
58	TIGER 200 건강관리	18,550	645	+3.60%	42	3	17,930	18,565	520
59	동양우	11,600	400	+3.57%	8,335	8,883	11,500	11,750	618
60	롯데손해보험	2,900	100	+3.57%	860,817	400,055	2,840	2,900	134,280
61	신성에프에이	2,610	90	+3.57%	272,377	146,024	2,550	2,615	17,626
62	동성제약	5,240	180	+3.56%	173,898	56,442	5,060	5,250	22,405
63	삼영전자	13,150	450	+3.54%	27,555	9,848	12,650	13,150	20,000
64	더존비즈온	20,600	700	+3.52%	161,154	91,197	20,050	20,600	29,673
65	일양약품	50,200	1,700	+3.51%	155,164	94,933	48,350	50,600	19,046
66	LG상사	35,400	1,200	+3.51%	347,695	216,449	34,250	36,250	38,760
67	인지컨트롤스	5,370	180	+3.47%	65,731	25,486	5,190	5,410	15,160
68	신화실업	19,500	650	+3.45%	9,397	6,435	19,000	19,550	1,215
69	동국실업	2,895	95	+3.39%	483,073	647,789	2,820	2,910	26,335
70	삼양사	109,000	3,500	+3.32%	15,930	17,983	105,500	109,500	6,137
71	SG충남방적	4,700	150	+3.30%	882,462	1,071,110	4,500	4,710	41,747
72	알보젠코리아	23,600	750	+3.28%	49,998	36,059	23,250	23,750	11,858
73	able KQ Monthly Best 11 ETN	9,080	280	+3.18%	112	174	8,900	9,085	5,000
74	녹십자홀딩스	39,000	1,200	+3.17%	67,139	34,055	37,800	39,000	47,028
75	경보제약	14,700	450	+3.16%	185,455	152,063	14,300	14,700	23,907
76	케이탑리츠	6,600	200	+3.13%	204,922	70,579	6,420	6,610	5,421
77	녹십자	181,500	5,500	+3.13%	41,330	36,190	176,500	182,500	11,687
78	신세계 I&C	132,000	4,000	+3.13%	17,387	13,131	130,500	132,000	1,720
79	아이마켓코리아	29,950	900	+3.10%	109,819	100,800	29,050	30,050	35,943
80	신성이엔지	1,675	50	+3.08%	138,854	124,100	1,630	1,675	17,626
81	에이블씨엔씨	26,800	800	+3.08%	147,431	146,935	25,950	27,000	14,004
82	CJ대한통운	204,500	6,000	+3.02%	32,818	32,217	198,500	205,000	22,812
83	녹십자홀딩스2우	25,650	750	+3.01%	846	891	25,000	26,050	846
84	환인제약	20,700	600	+2.99%	44,367	32,583	20,250	20,850	18,600
85	AJ렌터카	12,150	350	+2.97%	119,860	98,449	11,900	12,150	22,146
86	TIGER 헬스케어	25,120	725	+2.97%	13,819	22,345	24,625	25,120	1,040
87	코오롱인더	63,000	1,800	+2.94%	76,233	120,782	61,100	63,000	25,118
88	인스코비	1,420	40	+2.90%	829,781	3,574,789	1,375	1,425	75,368
89	덕성	12,450	350	+2.89%	299,762	157,036	12,150	12,650	15,680
90	디아이씨	9,320	260	+2.87%	173,388	309,228	9,080	9,380	21,700
91	종근당홀딩스	79,900	2,200	+2.83%	37,906	44,465	77,000	80,300	4,478
92	STX엔진	9,510	260	+2.81%	23,494	23,025	9,170	9,510	23,009
93	삼환까뮤	12,850	350	+2.80%	16,077	14,450	12,750	13,000	4,515
94	삼성화재	314,500	8,500	+2.78%	157,868	107,742	305,000	315,000	47,375
95	SK네트웍스	7,420	200	+2.77%	1,850,330	722,451	7,260	7,450	248,188
96	GS건설	26,250	700	+2.74%	438,135	205,555	25,850	26,450	71,000
97	휴니드	13,300	350	+2.70%	140,935	53,263	13,050	13,800	13,438
98	유한양행	268,000	7,000	+2.68%	30,707	22,958	262,000	270,000	11,153
99	삼성SDI우	61,800	1,600	+2.66%	10,612	28,424	60,300	62,000	1,618
100	대웅제약	77,200	2,000	+2.66%	42,603	25,391	74,700	77,500	11,587