2015-11-18 피

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	극동유화	33,600	3,750	+12.56%	34,550	2,225	29,850	34,800	3,487
2	사조오양	14,450	1,550	+12.02%	280,757	264,421	12,950	14,500	9,423
3	한일이화	13,800	1,150	+9.09%	430,166	234,210	12,650	13,900	27,028
4	티에이치엔	2,000	165	+8.99%	6,400,539	608,263	1,825	2,385	18,000
5	octo Big Vol ETN	13,200	980	+8.02%	2,765	12	12,295	13,200	5,000
6	현대글로비스	196,500	13,500	+7.38%	177,869	142,886	185,500	197,000	37,500
7	계룡건설	9,870	670	+7.28%	46,418	8,306	9,210	9,900	8,931
8	우진플라임	4,290	290	+7.25%	1,436,155	510,942	3,985	4,765	10,000
9	지에스인스트루	1,890	125	+7.08%	85,145	137,121	1,765	1,900	11,787
10	평화산업	1,570	95	+6.44%	94,830	103,613	1,485	1,570	37,404
11	보루네오	1,670	100	+6.37%	2,848,854	1,017,830	1,530	1,700	39,986
12	전방	57,500	3,400	+6.28%	9,247	4,210	54,100	57,500	1,680
13	부산산업	36,050	2,100	+6.19%	45,688	14,200	34,250	37,300	1,056
14	체시스	1,955	110	+5.96%	1,352,069	401,058	1,845	2,050	16,591
15	태평양물산	4,550	255	+5.94%	638,318	454,019	4,250	4,585	39,707
16	세아홀딩스	145,000	8,000	+5.84%	4,069	3,610	139,000	147,000	4,000
17	현대위아	130,000	7,000	+5.69%	123,886	86,826	124,000	130,500	27,195
18	삼성전기우	35,300	1,800	+5.37%	48,042	12,166	33,700	35,450	2,907
19	삼성에스디에스	255,500	13,000	+5.36%	111,267	100,182	242,500	255,500	77,378
20	코아스	2,695	135	+5.27%	26,902,459	2,417,199	2,540	3,060	29,558
21	더존비즈온	23,000	1,150	+5.26%	630,380	202,086	21,900	23,100	29,673
22	LG우	47,200	2,300	+5.12%	8,189	13,375	44,500	47,200	3,315
23	신세계건설	48,950	2,350	+5.04%	33,166	13,942	44,300	51,400	4,000
24	두산인프라코어	6,680	320	+5.03%	2,141,178	1,794,392	6,400	6,730	207,455
25	태양금속	1,670	80	+5.03%	413,838	381,377	1,600	1,715	36,700
26	태원물산	3,360	160	+5.00%	26,271	10,690	3,200	3,430	7,600
27	영보화학	4,750	225	+4.97%	191,596	48,261	4,535	4,795	20,000
28	제일기획	20,050	950	+4.97%	596,692	273,802	19,100	20,350	115,041
29	현대차우	121,500	5,500	+4.74%	76,654	77,011	117,500	124,500	25,110
30	삼성전기	69,400	3,100	+4.68%	962,049	313,691	66,500	69,900	74,694
31	비상교육	8,410	350	+4.34%	20,256	11,586	8,010	8,600	12,997
32	쌍방울	2,900	120	+4.32%	81,424,111	7,699,438	2,785	3,440	129,124
33	S&TC	25,650	1,050	+4.27%	75,042	43,522	24,600	26,000	7,085
34	남광토건	8,050	320	+4.14%	265,539	372,374	7,940	8,170	7,240
35	현대엘리베이	57,800	2,300	+4.14%	543,628	354,526	55,700	59,200	24,633
36	미래아이앤지	1,890	70	+3.85%	275,494	235,629	1,860	1,945	57,341
37	필룩스	2,445	90	+3.82%	166,881	84,287	2,360	2,480	25,309
38	한익스프레스	111,500	4,000	+3.72%	16,267	24,868	107,500	113,000	1,200
39	삼성물산	141,500	5,000	+3.66%	415,731	362,876	136,500	143,500	189,690
40	사조대림	19,000	650	+3.54%	22,213	28,659	18,350	19,150	5,961
41	선창산업	14,850	500	+3.48%	117,158	50,232	14,400	15,350	12,428
42	유니온	4,030	135	+3.47%	32,660	26,571	3,850	4,150	15,612
43	삼성카드	33,000	1,100	+3.45%	296,663	504,557	32,300	33,100	115,859
44	한온시스템	48,300	1,600	+3.43%	179,712	124,158	46,700	48,750	106,760
45	영원무역	44,550	1,450	+3.36%	164,585	169,167	43,200	45,250	44,311
46	만도	154,000	5,000	+3.36%	149,461	47,773	150,500	157,000	9,391
47	LIG넥스원	108,500	3,500	+3.33%	144,806	240,557	105,000	108,500	22,000
48	현대차2우B	124,500	4,000	+3.32%	141,212	174,012	122,000	126,000	37,614
49	성안	1,095	35	+3.30%	1,262,555	406,876	1,060	1,160	56,858
50	현대모비스	250,500	8,000	+3.30%	160,592	209,611	246,500	251,500	97,344
51	S&T중공업	12,550	400	+3.29%	398,857	231,137	12,300	13,200	32,473
52	동아쏘시오홀딩스	157,500	5,000	+3.28%	40,829	33,905	155,000	159,000	4,667
53	웅진	3,310	105	+3.28%	467,824	1,512,071	3,235	3,335	52,867
54	이월드	3,180	100	+3.25%	2,033,749	946,610	3,100	3,320	87,226
55	SG충남방적	3,035	95	+3.23%	442,281	326,999	2,965	3,035	41,747
56	계양전기	4,820	150	+3.21%	146,391	75,099	4,680	4,870	32,600
57	한솔아트원제지2우B	5,900	180	+3.15%	22,855	22,036	5,660	5,940	468
58	TIGER 유로스탁스레버리지(합성 H)	9,210	280	+3.14%	7,188	3,387	9,280	9,280	1,000
59	화신	6,000	180	+3.09%	64,982	58,630	5,900	6,100	34,920
60	한라홀딩스	53,700	1,600	+3.07%	60,810	43,806	52,300	54,800	10,803
61	써니전자	2,375	70	+3.04%	1,096,257	1,166,100	2,325	2,445	26,460
62	제주은행	10,450	300	+2.96%	150,360	276,088	10,100	10,550	22,129
63	아시아10호	4,885	135	+2.84%	8	833	4,705	4,885	2,608
64	TIGER 미디어컨텐츠	6,920	190	+2.82%	252	38	6,845	6,920	1,380
65	서연	12,750	350	+2.82%	121,308	114,915	12,300	12,950	22,485
66	디아이	9,100	250	+2.82%	439,995	373,281	8,850	9,210	31,497
67	한국ANKOR유전	2,195	60	+2.81%	1,275	12,454	2,155	2,280	70,020
68	현대차3우B	110,000	3,000	+2.80%	8,842	6,032	107,500	110,500	2,478
69	대원화성	3,395	90	+2.72%	180,884	124,489	3,305	3,400	41,249
70	한전기술	36,250	950	+2.69%	98,663	104,836	35,500	36,400	38,220
71	코스모화학	5,560	140	+2.58%	45,426	51,982	5,400	5,660	13,328
72	세종공업	10,100	250	+2.54%	35,751	56,578	9,870	10,250	20,054
73	삼성 유럽 고배당 주식 ETN(H)	11,890	285	+2.46%	100,933	64,184	11,890	11,890	5,000
74	SK	251,000	6,000	+2.45%	109,006	141,407	245,000	255,500	70,360
75	현대건설우	48,100	1,150	+2.45%	837	328	46,650	48,300	99
76	호텔신라우	62,900	1,500	+2.44%	4,165	7,412	61,400	63,400	752
77	조선내화	92,700	2,200	+2.43%	3,154	1,876	90,100	93,800	4,000
78	문배철강	2,765	65	+2.41%	189,993	123,519	2,700	2,815	20,504
79	종근당	85,500	2,000	+2.40%	141,460	91,556	82,800	87,000	9,409
80	삼성생명	107,000	2,500	+2.39%	303,269	281,283	105,000	107,500	200,000
81	엔씨소프트	214,000	5,000	+2.39%	89,771	117,463	209,000	215,000	21,929
82	동양우	19,550	450	+2.36%	17,712	20,634	19,100	19,700	618
83	CJ CGV	109,000	2,500	+2.35%	64,604	53,061	106,500	109,000	21,161
84	삼성물산우B	109,000	2,500	+2.35%	6,509	7,334	104,500	109,000	1,627
85	대한제당3우B	22,000	500	+2.33%	496	353	21,950	22,850	130
86	LG	70,600	1,600	+2.32%	374,736	722,950	68,300	71,100	172,557
87	삼익악기	3,765	85	+2.31%	3,655,646	1,739,261	3,770	4,045	83,864
88	케이씨텍	9,780	220	+2.30%	151,060	162,227	9,600	9,870	33,393
89	한창	3,580	80	+2.29%	44,463,577	18,086,853	3,455	4,435	34,459
90	코웨이	89,300	2,000	+2.29%	124,609	369,985	87,800	89,300	77,125
91	우성사료	3,360	75	+2.28%	506,277	323,467	3,320	3,460	30,900
92	태림포장	3,150	70	+2.27%	91,458	67,548	3,085	3,155	70,806
93	삼성 화학 테마주 ETN	10,875	240	+2.26%	930,000	620,000	10,925	10,930	2,000
94	서울식품	4,310	95	+2.25%	76,376	110,619	4,250	4,360	13,216
95	하이트론	6,400	140	+2.24%	4,249	4,679	6,510	6,560	5,531
96	수산중공업	2,320	50	+2.20%	1,021,600	699,878	2,270	2,440	50,451
97	하이골드2호	2,095	45	+2.20%	185	3,906	2,075	2,100	13,340
98	KC그린홀딩스	8,410	180	+2.19%	120,804	240,766	8,230	8,510	22,435
99	금강공업우	35,300	750	+2.17%	812	529	34,100	35,950	118
100	TIGER 나스닥바이오	15,160	320	+2.16%	24	40	15,090	15,170	1,500