2015-11-13 피

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	한창	3,335	720	+27.53%	34,336,883	337,237	2,820	3,395	34,459
2	신세계	255,500	27,500	+12.06%	560,212	95,413	230,500	276,500	9,845
3	국동	10,150	1,080	+11.91%	81,131	16,127	9,000	10,200	4,696
4	우진플라임	3,950	385	+10.80%	400,718	13,959	3,560	4,250	10,000
5	삼성출판사	12,600	1,150	+10.04%	150,118	20,627	11,300	13,000	10,000
6	영보화학	4,550	350	+8.33%	215,550	12,155	4,190	4,680	20,000
7	신성이엔지	1,655	125	+8.17%	1,722,730	42,811	1,530	1,775	17,626
8	한익스프레스	94,600	6,900	+7.87%	18,129	12,896	87,000	95,800	1,200
9	성문전자	1,990	145	+7.86%	4,672,982	64,750	1,850	2,315	15,161
10	한신공영	17,250	1,250	+7.81%	64,266	246,105	15,950	17,350	9,908
11	하나니켈2호	1,765	125	+7.62%	4	1,130	1,660	1,765	3,284
12	넥솔론	1,155	75	+6.94%	6,067,368	4,731,943	1,060	1,175	160,711
13	신성에프에이	3,190	200	+6.69%	4,102,885	1,088,918	2,920	3,575	17,626
14	삼화콘덴서	7,940	470	+6.29%	730,475	108,884	7,470	8,270	10,395
15	동부제철우	11,900	650	+5.78%	67,631	48,715	11,150	12,450	641
16	대신증권	10,650	550	+5.45%	295,826	43,197	10,400	10,650	50,773
17	티에이치엔	1,815	90	+5.22%	641,807	1,729,750	1,690	1,930	18,000
18	대한방직	71,000	3,500	+5.19%	9,458	1,667	66,500	74,000	1,060
19	신세계 I&C	113,000	5,500	+5.12%	28,284	12,086	106,500	115,500	1,720
20	남선알미늄	1,240	60	+5.08%	1,376,536	361,285	1,170	1,240	110,179
21	인스코비	1,550	75	+5.08%	4,067,434	2,435,680	1,455	1,620	75,368
22	태원물산	3,250	145	+4.67%	58,243	10,842	3,100	3,360	7,600
23	삼성전기	66,500	2,900	+4.56%	563,320	197,808	63,200	67,100	74,694
24	삼성전기우	33,400	1,450	+4.54%	18,964	3,555	31,600	33,500	2,907
25	체시스	1,780	75	+4.40%	1,255,078	138,287	1,705	1,990	16,591
26	케이씨텍	9,590	400	+4.35%	179,468	75,462	9,110	9,630	33,393
27	엔케이	6,010	240	+4.16%	1,072,442	296,755	5,690	6,130	48,983
28	롯데쇼핑	230,000	9,000	+4.07%	208,663	63,819	221,500	231,500	31,491
29	코웨이	89,400	3,500	+4.07%	182,074	277,824	85,700	89,900	77,125
30	에이엔피	1,285	50	+4.05%	2,112,904	624,704	1,220	1,295	41,901
31	국보	16,900	650	+4.00%	7,012	6,365	16,200	16,900	1,027
32	신성솔라에너지	1,430	55	+4.00%	1,206,053	239,641	1,345	1,475	75,526
33	성신양회3우B	10,150	390	+4.00%	858	553	9,650	10,150	287
34	LG화학우	234,500	9,000	+3.99%	31,969	5,957	228,000	237,000	7,629
35	일신석재	1,305	50	+3.98%	1,818,698	873,907	1,245	1,335	77,457
36	보루네오	1,575	60	+3.96%	1,822,507	1,027,731	1,510	1,610	39,986
37	동부하이텍1우	36,850	1,400	+3.95%	16,128	488	45,800	45,800	112
38	대림B&Co	12,000	450	+3.90%	1,005,517	171,153	12,300	13,000	15,502
39	한솔아트원제지2우B	6,150	230	+3.89%	26,660	14,553	5,920	6,170	468
40	대한유화	162,500	6,000	+3.83%	47,703	30,762	154,500	163,000	6,500
41	아모레퍼시픽우	231,000	8,500	+3.82%	17,330	20,784	220,500	235,500	10,558
42	동국제강	6,870	240	+3.62%	318,787	168,694	6,600	6,910	95,359
43	신한 인버스 WTI원TN(H)	12,765	445	+3.61%	413	53	12,750	12,800	2,000
44	신한 인버스 브렌트원N(H)	14,380	500	+3.60%	124	857	14,440	14,440	2,000
45	TIGER 원유인버스선물(H)	13,530	470	+3.60%	7,848	2,312	13,480	13,600	800
46	STX엔진	9,020	310	+3.56%	14,154	17,288	8,700	9,030	23,009
47	수산중공업	2,190	75	+3.55%	2,358,591	257,928	2,090	2,390	50,451
48	대신증권우	7,480	250	+3.46%	157,344	29,574	7,350	7,480	26,000
49	동양물산	10,000	320	+3.31%	43,812	2,032	9,680	10,600	6,539
50	LG전자우	29,750	950	+3.30%	144,992	98,657	28,400	29,950	17,186
51	현대엘리베이	53,300	1,700	+3.29%	294,623	157,916	51,500	53,800	24,633
52	범양건영	14,150	450	+3.28%	42,102	43,419	13,700	14,300	3,515
53	다우기술	22,100	700	+3.27%	370,705	370,454	20,900	22,450	44,867
54	SK네트웍스우	110,500	3,500	+3.27%	131,997	46,671	99,200	135,500	114
55	써니전자	2,245	70	+3.22%	369,827	119,023	2,145	2,260	26,460
56	아모레퍼시픽	385,500	12,000	+3.21%	118,381	54,375	373,500	386,000	58,458
57	지코	932	29	+3.21%	135,170	87,132	938	938	27,713
58	현대씨앤에프	29,500	900	+3.15%	55,664	103,874	28,650	30,100	9,101
59	사조해표	16,500	500	+3.13%	35,426	37,420	15,750	16,850	7,160
60	서울식품우	29,850	900	+3.11%	2,611	1,526	28,700	30,000	89
61	한올바이오파마	13,400	400	+3.08%	337,946	703,931	12,700	13,400	51,535
62	엠케이트렌드	13,950	400	+2.95%	116,423	58,976	13,350	14,300	12,650
63	삼성SDI	110,000	3,000	+2.80%	308,218	168,406	107,000	111,000	68,765
64	코오롱	74,600	2,000	+2.75%	95,498	75,838	71,000	75,000	12,061
65	대상3우B	32,950	850	+2.65%	1	10	32,950	32,950	236
66	화승인더	6,260	160	+2.62%	1,040,035	279,411	6,080	6,650	55,320
67	다우인큐브	3,650	90	+2.53%	5,556	24,185	3,560	3,700	15,833
68	SK우	167,000	4,000	+2.45%	1,850	907	159,500	167,500	566
69	한화케미칼우	14,650	350	+2.45%	17,516	14,734	14,000	14,750	1,124
70	대신증권2우B	7,020	160	+2.33%	27,017	2,409	6,860	7,030	10,000
71	부산가스	36,200	800	+2.26%	2,297	2,348	35,500	36,400	11,000
72	넥센타이어	13,600	300	+2.26%	139,446	150,609	13,150	13,700	96,416
73	삼화전기	4,325	95	+2.25%	79,021	21,127	4,145	4,490	6,614
74	코아스	2,295	50	+2.23%	1,332,344	325,563	2,225	2,360	29,558
75	롯데칠성	2,165,000	47,000	+2.22%	8,235	3,075	2,130,000	2,190,000	1,237
76	진원생명과학	13,950	300	+2.20%	392,230	206,346	13,550	14,000	16,088
77	건설화학	40,000	850	+2.17%	12,969	17,841	38,650	40,000	6,500
78	계양전기우	3,790	80	+2.16%	17,467	32,553	3,645	3,795	1,400
79	신한 인버스 구리 ETN(H)	12,370	260	+2.15%	971	1	12,345	12,400	2,000
80	LG이노텍	91,200	1,900	+2.13%	184,555	171,532	88,100	92,400	23,667
81	삼성SDI우	62,600	1,300	+2.12%	8,002	4,976	60,900	62,700	1,618
82	알루코	7,370	150	+2.08%	1,061,221	2,139,869	7,220	7,420	65,553
83	LG생활건강	897,000	18,000	+2.05%	31,584	10,106	867,000	903,000	15,618
84	코오롱인더	61,400	1,200	+1.99%	95,578	51,416	59,800	62,500	25,118
85	쌍용양회	15,700	300	+1.95%	54,742	55,244	15,150	15,900	74,660
86	성신양회2우B	10,500	200	+1.94%	2,964	284	10,650	10,650	221
87	신화실업	18,350	350	+1.94%	4,925	4,546	17,550	18,400	1,215
88	이엔쓰리	3,685	70	+1.94%	809,896	1,366,560	3,625	3,980	16,186
89	LG생활건강우	505,000	9,500	+1.92%	6,667	3,616	495,500	515,000	2,100
90	쿠쿠전자	240,000	4,500	+1.91%	11,310	25,105	235,000	241,000	9,803
91	삼아알미늄	3,195	60	+1.91%	4,603	4,164	3,095	3,195	11,000
92	경보제약	16,200	300	+1.89%	519,587	1,211,587	15,750	16,550	23,907
93	조광페인트	13,550	250	+1.88%	44,775	46,123	13,050	13,550	12,800
94	진도	6,490	120	+1.88%	39,940	53,299	6,220	6,490	12,448
95	현대산업	41,150	750	+1.86%	447,159	467,158	40,300	41,200	75,384
96	TRUE 인버스 유로스탁스	10,535	190	+1.84%	4,369	0	10,530	10,535	2,000
97	삼화페인트	14,000	250	+1.82%	82,444	83,462	13,550	14,100	22,400
98	STX중공업	6,200	110	+1.81%	10,427	20,746	5,930	6,470	22,325
99	깨끗한나라우	28,300	500	+1.80%	196,026	103,637	27,350	31,500	366
100	일성건설2우B	39,500	700	+1.80%	1,169	1,148	39,000	39,800	62