2015-11-20 피

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	현대상선	5,730	1,200	+26.49%	44,980,680	4,272,043	4,530	5,840	219,698
2	동북아10호	4,875	520	+11.94%	3	739	4,385	4,875	1,586
3	포스코플랜텍	2,285	240	+11.74%	2,464,286	541,721	2,070	2,340	180,835
4	바다로3호	3,845	360	+10.33%	879,311	682,817	4,180	4,530	887
5	일진홀딩스	11,300	950	+9.18%	1,159,466	298,691	10,450	11,850	49,347
6	영풍제지	3,000	230	+8.30%	198,116	49,577	2,770	3,045	22,200
7	신한	5,190	390	+8.13%	232,799	27,886	4,810	5,880	7,023
8	대림B&Co	15,000	1,050	+7.53%	365,785	368,151	14,100	15,000	15,502
9	미래에셋증권	20,500	1,400	+7.33%	1,091,078	445,799	19,200	20,650	87,911
10	하나니켈2호	1,770	120	+7.27%	18	17	1,790	1,790	3,284
11	이화산업	18,500	1,250	+7.25%	2,358	569	18,700	18,700	2,800
12	인스코비	1,630	110	+7.24%	1,455,832	954,372	1,520	1,645	75,368
13	두산중공업	22,950	1,500	+6.99%	1,038,462	630,544	21,500	23,000	106,158
14	보해양조	1,805	115	+6.80%	5,201,467	1,338,289	1,705	1,835	93,736
15	일신석재	1,580	100	+6.76%	16,265,594	10,746,423	1,475	1,620	77,457
16	SG세계물산	1,410	85	+6.42%	14,782,676	7,231,124	1,320	1,445	202,425
17	신원	2,050	120	+6.22%	625,136	173,715	1,930	2,070	63,303
18	서원	1,210	70	+6.14%	2,055,053	650,559	1,185	1,355	27,975
19	성지건설	5,000	285	+6.04%	3,246	10,061	4,720	5,000	9,747
20	동원금속	2,300	130	+5.99%	320,041	73,376	2,175	2,320	34,290
21	NPC	7,800	440	+5.98%	126,169	11,883	7,490	7,850	36,720
22	화승알앤에이	39,700	2,200	+5.87%	48,731	51,173	37,100	40,350	6,456
23	신세계 I&C	118,000	6,500	+5.83%	13,465	13,634	113,000	118,500	1,720
24	대한유화	174,500	9,500	+5.76%	60,438	28,145	167,000	174,500	6,500
25	LG디스플레이	22,550	1,200	+5.62%	2,826,031	1,006,444	21,600	22,700	357,816
26	한신기계	2,300	120	+5.50%	389,379	168,034	2,190	2,315	32,446
27	KEC	1,165	60	+5.43%	593,620	204,627	1,110	1,190	59,047
28	대상	34,050	1,750	+5.42%	307,068	198,011	32,500	34,150	34,412
29	케이씨텍	10,700	550	+5.42%	468,937	377,054	10,250	11,050	33,393
30	한솔로지스틱스	3,910	200	+5.39%	318,263	60,322	3,765	4,055	16,477
31	동양철관	1,515	75	+5.21%	6,266,841	3,658,240	1,450	1,520	81,452
32	대성합동지주	30,400	1,450	+5.01%	2,549	2,468	28,900	30,750	1,799
33	삼호개발	3,575	170	+4.99%	77,630	70,343	3,405	3,580	25,000
34	대교우B	5,650	250	+4.63%	30,121	11,854	5,400	5,820	19,427
35	현대약품	3,990	175	+4.59%	638,769	153,366	3,900	4,120	28,000
36	STX	3,545	155	+4.57%	46,595	54,015	3,350	3,560	29,880
37	조비	12,650	550	+4.55%	8,782	4,633	12,200	12,700	3,927
38	트러스제7호	4,495	195	+4.53%	0	0	4,495	4,495	9,686
39	일진다이아	9,570	410	+4.48%	137,307	104,851	9,170	9,790	11,278
40	남해화학	10,500	450	+4.48%	333,920	111,559	10,050	10,500	49,679
41	한국주철관	11,800	500	+4.42%	75,844	58,347	11,250	11,850	22,800
42	신성에프에이	3,145	130	+4.31%	816,178	961,639	3,090	3,145	17,626
43	대림산업	73,000	3,000	+4.29%	153,759	214,683	70,200	73,700	34,800
44	갤럭시아에스엠	3,765	155	+4.29%	252,261	198,488	3,620	3,845	27,550
45	쌍용머티리얼	2,555	105	+4.29%	558,958	413,485	2,465	2,630	42,000
46	신성통상	1,725	70	+4.23%	1,355,395	1,351,554	1,660	1,745	143,708
47	대성산업	3,750	150	+4.17%	42,380	43,465	3,595	3,805	24,088
48	일진머티리얼즈	8,750	350	+4.17%	530,749	1,168,376	8,540	8,850	39,200
49	황금에스티	5,160	205	+4.14%	31,358	39,582	4,955	5,190	14,000
50	후성	4,305	170	+4.11%	1,370,778	1,152,499	4,200	4,365	92,400
51	무림페이퍼	3,320	130	+4.08%	138,380	84,786	3,190	3,390	41,609
52	LG이노텍	102,500	4,000	+4.06%	294,334	382,077	99,900	102,500	23,667
53	광명전기	2,600	100	+4.00%	1,499,375	384,188	2,510	2,630	43,338
54	LG상사	35,750	1,350	+3.92%	273,193	139,928	34,200	36,400	38,760
55	octo 운송 TOP5 ETN	8,360	315	+3.92%	917,146	76,020	8,070	8,450	2,000
56	대성홀딩스	10,700	400	+3.88%	9,296	32,784	10,300	10,750	16,089
57	동원수산	8,830	330	+3.88%	42,777	60,284	8,500	8,880	4,060
58	크라운제우	189,500	7,000	+3.84%	119	75	192,500	192,500	91
59	디아이씨	8,410	310	+3.83%	128,704	83,959	8,110	8,490	21,700
60	고려개발	4,090	150	+3.81%	43,504	22,222	4,050	4,130	20,000
61	화승인더	5,480	200	+3.79%	728,874	1,544,819	5,300	5,540	55,320
62	키스톤글로벌	881	32	+3.77%	3,339,623	2,540,144	858	883	79,696
63	대림산업우	27,600	1,000	+3.76%	12,973	9,529	26,750	27,900	3,800
64	대상우	15,300	550	+3.73%	7,376	1,322	14,800	15,350	1,370
65	아시아12호	4,895	175	+3.71%	1	394	4,895	4,895	2,608
66	성신양회3우B	10,200	360	+3.66%	1,413	630	9,660	10,300	287
67	디아이	9,460	330	+3.61%	753,187	452,256	9,200	9,510	31,497
68	동북아14호	4,635	160	+3.58%	518	2,898	4,790	4,790	1,586
69	S&T중공업	13,050	450	+3.57%	245,070	225,062	12,650	13,250	32,473
70	넥센우	42,200	1,450	+3.56%	101	60	41,450	42,800	360
71	KODEX 운송	3,500	120	+3.55%	1,062	637	3,380	3,500	800
72	휴켐스	17,700	600	+3.51%	267,341	136,900	17,200	17,800	40,879
73	노루홀딩스우	19,350	650	+3.48%	42	282	19,000	19,350	185
74	유화증권	15,450	500	+3.34%	16,639	7,301	15,000	15,600	11,340
75	삼성SDI	124,500	4,000	+3.32%	628,874	855,216	121,000	124,500	68,765
76	일성건설2우B	40,950	1,300	+3.28%	741	703	39,750	41,050	62
77	동원F&B	333,500	10,500	+3.25%	4,171	3,650	320,500	333,500	3,859
78	한화케미칼우	16,050	500	+3.22%	26,096	21,190	15,700	16,200	1,124
79	태원물산	3,400	105	+3.19%	35,755	31,547	3,245	3,400	7,600
80	사조오양	14,600	450	+3.18%	158,522	105,604	14,150	15,050	9,423
81	SK케미칼	71,500	2,200	+3.17%	197,869	144,913	69,600	72,100	20,843
82	CJ우	130,000	4,000	+3.17%	4,044	1,935	126,000	132,500	2,260
83	와이비로드	2,305	70	+3.13%	121,395	101,989	2,210	2,305	15,250
84	BGF리테일	148,500	4,500	+3.13%	124,980	122,069	144,000	150,000	24,774
85	성신양회우	7,350	220	+3.09%	7,405	1,442	7,160	7,650	736
86	윌비스	2,175	65	+3.08%	5,397,956	1,735,371	2,110	2,370	57,000
87	씨아이테크	1,175	35	+3.07%	1,960,615	7,154,066	1,155	1,220	36,404
88	한솔홀딩스	7,390	220	+3.07%	339,865	309,110	7,170	7,530	38,597
89	엔씨소프트	218,000	6,500	+3.07%	178,055	219,866	213,000	218,500	21,929
90	고려제강	40,800	1,200	+3.03%	13,987	20,582	40,350	41,250	18,000
91	하이스틸	22,200	650	+3.02%	8,128	4,357	22,450	22,450	2,000
92	이수페타시스	5,150	150	+3.00%	186,674	114,321	5,030	5,170	41,268
93	S&TC	27,500	800	+3.00%	109,388	98,566	26,800	29,150	7,085
94	신화실업	18,950	550	+2.99%	5,061	3,444	18,700	19,000	1,215
95	진흥기업우B	4,155	120	+2.97%	67,589	12,307	4,035	4,770	857
96	NAVER	627,000	18,000	+2.96%	72,472	58,688	616,000	629,000	32,963
97	유진투자증권	2,780	80	+2.96%	565,689	664,660	2,700	2,790	96,866
98	현대엘리베이	59,400	1,700	+2.95%	343,314	203,472	58,000	60,300	24,633
99	백광산업	2,095	60	+2.95%	15,020	47,814	2,040	2,095	44,918
100	보락	4,015	115	+2.95%	51,251	259,609	3,905	4,015	11,980