2015-10-22 피

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	키스톤글로벌	1,010	221	+28.01%	75,631,126	5,027,849	795	1,025	79,696
2	미래아이앤지	1,970	300	+17.96%	3,350,806	897,811	1,670	2,000	54,342
3	넥솔론	1,380	100	+7.81%	89,388,582	19,452,197	1,400	1,660	157,621
4	인디에프	2,605	185	+7.64%	4,287,352	189,233	2,650	3,100	58,933
5	성문전자	2,045	140	+7.35%	1,172,777	154,878	1,885	2,175	15,161
6	KGP	3,510	225	+6.85%	2,285,704	2,273,914	3,290	3,690	37,357
7	한미약품	431,500	25,500	+6.28%	387,760	214,696	408,500	451,000	10,231
8	쌍용양회우	17,150	1,000	+6.19%	89,484	31,333	15,850	19,350	309
9	진도	6,590	360	+5.78%	100,356	139,519	6,200	6,610	12,448
10	방림	28,550	1,500	+5.55%	63,461	18,876	27,050	29,750	4,231
11	무학	50,300	2,550	+5.34%	68,093	22,696	48,100	50,800	28,100
12	진흥기업2우B	9,470	460	+5.11%	14,897	7,190	9,070	9,470	295
13	쌍용머티리얼	2,405	115	+5.02%	6,219,535	33,541	2,275	2,935	42,000
14	삼성화재우	188,500	9,000	+5.01%	12,664	2,476	179,500	188,500	3,192
15	영원무역홀딩스	75,100	3,300	+4.60%	25,751	14,320	72,200	75,200	13,636
16	삼화전기	5,490	230	+4.37%	1,147,404	2,205,480	5,370	5,980	6,614
17	엠케이트렌드	14,900	600	+4.20%	195,367	76,164	14,350	15,400	12,650
18	체시스	2,160	85	+4.10%	570,344	570,182	2,045	2,160	16,591
19	한국특수형강	2,290	90	+4.09%	292,902	56,973	2,250	2,700	10,000
20	혜인	3,330	130	+4.06%	538,114	1,893,606	3,240	3,555	12,713
21	페이퍼코리아	1,080	40	+3.85%	10,418,215	4,090,421	1,035	1,135	144,240
22	남선알미우	12,500	450	+3.73%	287,785	153,732	12,000	14,600	308
23	남성	2,425	85	+3.63%	336,822	92,419	2,350	2,485	36,212
24	세종공업	11,800	400	+3.51%	149,815	51,952	11,600	12,050	20,054
25	한솔테크닉스	23,700	750	+3.27%	796,192	417,175	24,200	24,450	22,110
26	우리종금	703	22	+3.23%	12,630,169	6,392,772	680	715	474,203
27	사조대림	19,400	600	+3.19%	23,016	6,612	18,950	19,950	5,961
28	토니모리	45,900	1,400	+3.15%	137,327	119,215	44,550	46,200	11,760
29	팀스	16,350	500	+3.15%	32,157	22,675	16,000	17,400	2,000
30	성안	1,175	35	+3.07%	1,332,489	1,434,745	1,155	1,200	56,858
31	삼성화재	319,000	9,500	+3.07%	145,211	123,909	313,500	325,500	47,375
32	NI스틸	2,960	85	+2.96%	1,633,924	448,803	2,850	3,130	28,427
33	동부제철우	6,550	180	+2.83%	184,160	112,267	6,370	7,600	641
34	광희리츠	5,920	150	+2.60%	7,439	2,182	5,880	5,960	3,629
35	세기상사	55,700	1,400	+2.58%	823	2,732	54,200	55,800	408
36	국보	18,650	450	+2.47%	165,247	20,918	18,200	21,750	1,027
37	STX엔진	10,000	220	+2.25%	26,997	20,176	9,870	10,200	23,009
38	세하	1,825	40	+2.24%	122,778	51,079	1,785	1,890	19,682
39	AK홀딩스	87,300	1,900	+2.22%	96,898	164,936	86,000	87,500	13,248
40	선창산업	17,600	350	+2.03%	139,414	116,868	17,000	18,100	12,428
41	광주은행	8,040	160	+2.03%	117,689	53,979	7,880	8,070	51,316
42	대원화성	3,540	70	+2.02%	496,867	406,698	3,495	3,620	41,249
43	현대비앤지스틸우	36,300	700	+1.97%	2,481	2,426	35,400	37,700	110
44	대한제당3우B	23,600	450	+1.94%	132	686	23,000	23,900	130
45	삼영화학	1,870	35	+1.91%	623,660	76,497	1,835	1,945	34,000
46	삼성생명	107,000	2,000	+1.90%	408,421	223,508	105,500	107,000	200,000
47	하이골드8호	3,250	60	+1.88%	151	1,161	3,395	3,395	14,906
48	LS산전	49,200	900	+1.86%	205,612	344,456	48,250	50,600	30,000
49	신일산업	1,400	25	+1.82%	8,246,009	2,608,645	1,375	1,490	71,048
50	KODEX MSCI독일(합성)	9,380	165	+1.79%	569	30	9,250	9,400	1,058
51	KSS해운	17,250	300	+1.77%	12,816	48,624	17,050	17,350	11,593
52	태영건설우	4,020	70	+1.77%	118,928	164,934	3,990	4,060	2,557
53	삼성 인버스 China A50 선물 ETN(H)	20,110	340	+1.72%	179	416	20,185	20,185	1,000
54	LG생명과학우	41,100	650	+1.61%	831	334	40,450	41,600	236
55	문배철강	3,210	50	+1.58%	1,018,834	620,508	3,145	3,290	20,504
56	제일기획	19,450	300	+1.57%	1,488,727	3,186,318	19,150	19,700	115,041
57	맵스리얼티1	3,575	55	+1.56%	27,204	28,955	3,480	3,575	92,834
58	동부제철	5,310	80	+1.53%	170,351	157,452	5,230	5,620	20,000
59	신한 USD K200 선물 바이셀 ETN	10,340	155	+1.52%	10,555	9,803	10,305	10,340	5,000
60	미원화학	47,800	700	+1.49%	1,343	839	47,700	48,100	2,347
61	한창제지	899	13	+1.47%	372,513	198,787	882	900	59,667
62	한진칼우	13,800	200	+1.47%	395	1,253	13,400	13,800	537
63	코아스	2,485	35	+1.43%	1,878,636	3,055,975	2,465	2,535	29,558
64	BYC	396,500	5,500	+1.41%	491	463	399,500	399,500	625
65	상신브레이크	7,300	100	+1.39%	26,098	25,937	7,250	7,380	21,471
66	신한 인버스 WTI원유 선물 ETN(H)	11,840	150	+1.28%	3	30	11,830	11,840	2,000
67	경방	199,000	2,500	+1.27%	906	877	194,500	201,500	2,742
68	삼성정밀화학	40,400	500	+1.25%	98,910	124,282	39,700	40,900	25,800
69	IB월드와이드	3,700	45	+1.23%	151,395	103,351	3,660	3,800	27,550
70	한국주강	2,900	35	+1.22%	9,278	18,399	2,865	2,905	11,309
71	오리엔트바이오	1,240	15	+1.22%	2,290,745	4,141,214	1,230	1,250	155,300
72	쌍용양회3우B	21,150	250	+1.20%	45,175	9,096	20,700	22,450	159
73	한국ANKOR유전	2,185	25	+1.16%	11,499	275	2,185	2,200	70,020
74	TIGER 차이나A인버스(합성)	14,435	155	+1.09%	180,498	86,497	14,450	14,500	3,000
75	인팩	6,530	70	+1.08%	30,238	32,794	6,460	6,590	10,000
76	콤텍시스템	1,415	15	+1.07%	435,816	580,789	1,410	1,450	31,851
77	부산주공	1,910	20	+1.06%	38,792	56,152	1,920	1,950	13,949
78	KOSEF 미국달러선물 레버리지(합성)	9,250	95	+1.04%	39,683	19,592	9,210	9,285	2,050
79	아이마켓코리아	29,850	300	+1.02%	88,563	52,039	29,750	30,050	35,943
80	대유에이텍	2,485	25	+1.02%	1,222,588	2,973,696	2,440	2,545	91,447
81	TIGER 원유인버스선물(H)	12,480	125	+1.01%	3,720	3,264	12,505	12,510	800
82	TRUE 코스피 선물매도 풋매도 ETN	10,480	105	+1.01%	4,756	6,230	10,440	10,480	5,000
83	이연제약	30,200	300	+1.00%	38,396	21,429	29,400	30,350	12,900
84	KODEX 미국산업재(합성)	10,680	105	+0.99%	1	0	10,680	10,680	1,259
85	아티스	1,560	15	+0.97%	530,409	1,033,017	1,545	1,665	20,027
86	지코	1,050	10	+0.96%	2,205,301	4,046,339	1,040	1,130	27,713
87	신한 인버스 금 선물 ETN(H)	10,095	95	+0.95%	3,372	51	10,090	10,100	2,000
88	세화아이엠씨	10,600	100	+0.95%	25,073	43,259	10,550	10,750	11,883
89	메리츠화재	15,900	150	+0.95%	233,244	227,128	15,650	16,100	105,963
90	TRUE 인버스 차이나H ETN(H)	11,815	110	+0.94%	3,919	511	11,830	11,835	2,000
91	TIGER 200 건강관리	18,705	175	+0.94%	16	3	18,300	18,705	520
92	국동	10,800	100	+0.93%	63,601	32,695	10,650	11,200	4,696
93	기아차	54,300	500	+0.93%	821,200	548,024	53,400	54,500	405,363
94	대동전자	5,420	50	+0.93%	15,394	8,858	5,380	5,500	10,490
95	DGB금융지주	11,000	100	+0.92%	338,072	298,319	10,900	11,050	169,053
96	팜스코	16,700	150	+0.91%	60,628	72,537	16,450	16,800	36,728
97	TIGER S&P500인버스선물(H)	10,130	90	+0.90%	3,010	3,605	10,200	10,200	1,000
98	우리은행	10,050	90	+0.90%	2,421,749	1,633,237	10,000	10,250	676,000
99	아모레퍼시픽우	169,500	1,500	+0.89%	8,240	10,109	171,500	172,000	10,558
100	삼성전기	68,200	600	+0.89%	675,220	973,887	67,800	68,900	74,694