2015-11-19 피

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	일진머티리얼즈	8,400	1,160	+16.02%	1,165,273	80,460	7,470	8,730	39,200
2	코오롱	80,700	9,900	+13.98%	268,398	123,346	71,100	83,200	12,061
3	아이에스동서	49,250	5,500	+12.57%	217,223	48,678	44,800	49,400	27,244
4	콤텍시스템	1,920	185	+10.66%	5,380,383	5,504,666	1,765	2,040	31,851
5	코오롱우	29,500	2,700	+10.07%	12,770	1,562	26,650	29,700	1,076
6	에쓰씨엔지니어링	5,550	500	+9.90%	98,500	27,660	5,040	6,000	10,177
7	코아스	2,955	260	+9.65%	8,483,982	26,974,831	2,835	2,955	29,558
8	삼화콘덴서	8,200	690	+9.19%	612,821	353,864	7,650	8,250	10,395
9	동부하이텍	11,900	950	+8.68%	835,790	568,682	11,200	11,900	44,368
10	일신석재	1,480	115	+8.42%	10,727,267	6,409,031	1,380	1,605	77,457
11	보락	3,900	290	+8.03%	258,445	70,492	3,650	4,600	11,980
12	동양	2,785	200	+7.74%	2,927,614	1,838,963	2,605	2,810	238,187
13	대원전선우	4,290	295	+7.38%	283,234	161,072	4,195	4,490	2,621
14	LG이노텍	98,500	6,700	+7.30%	381,528	117,543	92,800	99,100	23,667
15	삼호	15,500	1,050	+7.27%	16,230	20,928	14,700	15,550	15,180
16	코스모신소재	2,820	190	+7.22%	49,618	39,860	2,630	2,855	14,988
17	LS산전	45,600	3,050	+7.17%	232,744	129,084	43,000	45,850	30,000
18	한미약품	775,000	51,000	+7.04%	358,708	203,899	734,000	775,000	10,231
19	우성사료	3,590	230	+6.85%	3,906,285	508,274	3,370	3,895	30,900
20	대호에이엘	1,825	115	+6.73%	954,968	890,625	1,715	1,880	27,135
21	한신공영	18,300	1,150	+6.71%	58,215	45,220	16,850	18,300	9,908
22	현대산업	43,200	2,700	+6.67%	593,516	384,224	40,950	43,250	75,384
23	BGF리테일	144,000	9,000	+6.67%	110,378	175,329	136,500	145,500	24,774
24	한솔케미칼	64,500	4,000	+6.61%	37,362	29,787	60,400	64,700	11,295
25	LG하우시스	170,000	10,500	+6.58%	67,961	17,728	162,000	170,500	8,968
26	한진해운	4,245	255	+6.39%	1,111,429	651,535	4,100	4,360	245,270
27	한솔테크닉스	25,950	1,550	+6.35%	556,047	294,269	24,650	26,150	22,110
28	갤럭시아에스엠	3,610	210	+6.18%	198,085	379,589	3,450	3,615	27,550
29	유유제약2우B	18,100	1,050	+6.16%	2,443	1,656	17,250	18,350	164
30	주연테크	975	55	+5.98%	2,409,157	468,373	925	1,035	42,900
31	S-Oil	74,500	4,200	+5.97%	796,060	139,600	70,900	75,100	112,583
32	선도전기	2,645	145	+5.80%	709,728	463,796	2,505	2,665	18,000
33	아티스	2,645	145	+5.80%	1,087,881	627,488	2,475	2,900	20,027
34	흥아해운	1,760	95	+5.71%	1,092,298	589,971	1,700	1,765	84,713
35	효성	112,000	6,000	+5.66%	177,688	65,794	107,000	112,000	35,117
36	팜스코	15,450	800	+5.46%	81,923	40,667	14,800	15,650	36,728
37	후성	4,135	210	+5.35%	1,145,750	948,883	3,955	4,195	92,400
38	DSR제강	4,070	205	+5.30%	28,149	43,418	3,865	4,070	14,400
39	삼성SDI	120,500	6,000	+5.24%	853,410	383,991	117,000	121,500	68,765
40	삼성정밀화학	36,350	1,800	+5.21%	119,403	48,836	35,100	36,700	25,800
41	삼화전기	4,460	220	+5.19%	57,093	28,469	4,235	4,540	6,614
42	세아홀딩스	152,500	7,500	+5.17%	5,657	4,075	148,000	156,000	4,000
43	에넥스	4,100	200	+5.13%	841,130	925,219	3,980	4,105	59,992
44	대원전선	2,060	100	+5.10%	2,289,777	1,348,889	1,995	2,100	68,107
45	AJ네트웍스	44,000	2,100	+5.01%	19,662	16,746	41,850	44,200	9,364
46	대한제강	9,540	450	+4.95%	90,099	63,791	9,010	9,630	24,647
47	디씨엠	10,800	500	+4.85%	22,961	12,336	10,400	10,800	11,700
48	삼성SDI우	68,300	3,100	+4.75%	24,721	8,764	65,300	68,500	1,618
49	삼영전자	12,200	550	+4.72%	21,495	15,872	11,850	12,250	20,000
50	한미반도체	10,450	470	+4.71%	169,052	91,985	10,000	10,600	25,433
51	영진약품	2,345	105	+4.69%	2,914,226	3,808,162	2,285	2,350	177,620
52	마니커	1,250	55	+4.60%	20,793,662	3,449,912	1,350	1,480	72,001
53	현대건설	32,300	1,400	+4.53%	504,900	465,561	31,250	32,750	111,356
54	KCC	453,500	19,500	+4.49%	25,654	19,308	438,000	453,500	10,520
55	성신양회	10,500	450	+4.48%	182,391	292,683	10,100	10,500	23,529
56	금호산업	16,400	700	+4.46%	116,581	102,540	15,700	16,550	34,807
57	able KQ Monthly Best 11 ETN	9,645	410	+4.44%	500	0	9,645	9,645	5,000
58	대우증권	10,700	450	+4.39%	1,304,867	940,586	10,400	10,700	326,701
59	SK케미칼우	33,350	1,400	+4.38%	22,581	4,208	31,950	34,750	2,817
60	롯데케미칼	240,000	10,000	+4.35%	173,419	101,759	233,000	242,000	34,275
61	NH투자증권	10,100	420	+4.34%	1,420,898	838,409	9,820	10,100	281,409
62	쌍용양회	15,800	650	+4.29%	49,675	68,925	15,350	15,950	74,660
63	쌍용양회3우B	19,650	800	+4.24%	2,506	4,277	18,850	19,700	159
64	에스엘	18,500	750	+4.23%	87,825	69,409	17,750	18,500	33,865
65	대우부품	1,235	50	+4.22%	548,976	372,272	1,210	1,240	41,876
66	아시아13호	4,875	195	+4.17%	10,772	4,439	4,680	4,895	2,608
67	문배철강	2,880	115	+4.16%	218,301	189,993	2,810	2,895	20,504
68	SK증권	1,130	45	+4.15%	3,300,398	1,721,881	1,105	1,150	320,117
69	LG화학	326,000	13,000	+4.15%	319,369	174,571	317,500	327,500	66,271
70	쌍용양회우	16,300	650	+4.15%	3,483	6,263	15,650	16,350	309
71	S&T모티브	73,500	2,900	+4.11%	82,765	44,991	71,400	74,500	14,403
72	S&TC	26,700	1,050	+4.09%	98,566	76,163	26,000	26,950	7,085
73	웅진	3,445	135	+4.08%	1,773,316	470,979	3,425	3,790	52,867
74	코라오홀딩스	12,800	500	+4.07%	401,646	356,651	12,400	12,850	47,870
75	KTB투자증권	2,315	90	+4.04%	410,281	240,190	2,260	2,335	60,314
76	LG우	49,100	1,900	+4.03%	11,432	8,189	47,200	50,000	3,315
77	한화케미칼	24,550	950	+4.03%	2,360,500	1,838,344	23,950	24,600	161,940
78	한국전자홀딩스	1,045	40	+3.98%	177,482	155,681	1,000	1,055	46,803
79	가온전선	19,650	750	+3.97%	10,641	7,376	19,000	19,700	4,160
80	삼성전기우	36,700	1,400	+3.97%	30,543	48,119	35,300	36,950	2,907
81	다우기술	22,450	850	+3.94%	317,472	427,812	21,850	22,550	44,867
82	한솔홀딩스	7,170	270	+3.91%	309,080	103,497	6,900	7,240	38,597
83	LG유플러스	10,650	400	+3.90%	1,335,190	1,814,048	10,300	10,800	436,611
84	LG전자	56,300	2,100	+3.87%	1,402,573	708,784	54,800	56,700	163,648
85	인터지스	3,360	125	+3.86%	87,176	30,042	3,230	3,375	29,743
86	유진투자증권	2,700	100	+3.85%	664,546	579,198	2,645	2,730	96,866
87	TIGER S&P500레버리지(H)	9,985	365	+3.79%	2,556	2,366	9,935	9,985	1,000
88	케이씨텍	10,150	370	+3.78%	376,102	151,230	9,900	10,450	33,393
89	LG상사	34,400	1,250	+3.77%	139,926	159,860	33,300	34,650	38,760
90	이월드	3,300	120	+3.77%	2,008,855	2,057,492	3,200	3,320	87,226
91	제일기획	20,800	750	+3.74%	520,405	597,036	20,100	20,800	115,041
92	SK이노베이션	125,000	4,500	+3.73%	376,340	240,011	122,000	125,000	92,466
93	효성ITX	15,300	550	+3.73%	58,750	39,016	14,900	15,450	11,558
94	유안타증권	3,760	135	+3.72%	499,371	544,298	3,680	3,785	199,577
95	신세계인터내셔날	112,500	4,000	+3.69%	35,696	12,640	110,000	118,000	7,140
96	동국제강	6,740	240	+3.69%	190,166	205,236	6,510	6,770	95,359
97	한국카본	5,940	210	+3.66%	223,299	122,721	5,750	5,950	40,997
98	현대그린푸드	24,050	850	+3.66%	304,253	204,028	23,350	24,300	97,704
99	세아베스틸	28,400	1,000	+3.65%	83,262	294,834	27,900	28,700	35,862