2015-11-25 피

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	국보	20,350	3,250	+19.01%	320,069	4,933	17,300	22,200	1,027
2	동양물산	11,600	1,300	+12.62%	317,789	34,592	10,400	12,400	6,539
3	하이트론	6,950	750	+12.10%	27,029	2,539	6,180	7,390	5,531
4	일성건설	11,600	1,100	+10.48%	102,747	11,298	10,600	13,050	5,340
5	SK증권우	2,195	205	+10.30%	225,974	54,509	2,005	2,400	3,913
6	수산중공업	2,460	200	+8.85%	2,277,824	641,875	2,250	2,475	50,451
7	한솔PNS	1,530	120	+8.51%	3,204,383	374,676	1,425	1,620	27,591
8	삼익THK	9,080	650	+7.71%	58,908	18,871	8,430	9,080	21,000
9	한솔홈데코	1,710	120	+7.55%	9,305,748	909,927	1,595	1,720	76,111
10	휴니드	13,850	900	+6.95%	558,050	30,696	12,950	14,400	13,468
11	롯데손해보험	2,950	190	+6.88%	919,618	273,368	2,775	2,950	134,280
12	한솔케미칼	67,000	4,300	+6.86%	42,102	15,391	63,600	67,000	11,295
13	SG충남방적	3,120	195	+6.67%	1,552,050	221,028	2,935	3,220	41,747
14	대한방직	76,400	4,700	+6.56%	12,187	3,056	73,000	77,400	1,060
15	대원전선우	4,280	250	+6.20%	77,119	43,613	4,095	4,280	2,621
16	LIG넥스원	115,000	6,500	+5.99%	157,733	97,101	109,500	115,500	22,000
17	동부하이텍	11,750	650	+5.86%	857,913	346,648	11,100	11,750	44,368
18	LG디스플레이	24,900	1,350	+5.73%	6,480,494	3,949,125	23,650	25,200	357,816
19	SK하이닉스	31,900	1,700	+5.63%	6,921,869	3,308,696	30,400	32,000	728,002
20	서원	1,265	65	+5.42%	391,938	324,049	1,215	1,265	27,975
21	화승인더	5,640	280	+5.22%	779,667	417,689	5,470	5,800	55,320
22	보루네오	1,915	95	+5.22%	2,892,060	1,791,400	1,880	1,955	39,986
23	동원시스템즈우	45,250	2,200	+5.11%	44,702	12,252	47,150	55,800	265
24	한독	26,650	1,250	+4.92%	57,053	17,566	25,550	26,800	12,594
25	미래아이앤지	1,840	85	+4.84%	309,120	459,408	1,750	1,900	58,157
26	한화투자증권우	3,500	160	+4.79%	10,049	2,032	3,370	3,595	4,800
27	BGF리테일	164,500	7,500	+4.78%	139,925	110,399	157,500	166,500	24,774
28	코웨이	86,800	3,900	+4.70%	230,978	493,140	83,600	86,800	77,125
29	S&T중공업	14,550	650	+4.68%	243,437	191,405	13,900	14,700	32,473
30	금호에이치티	9,450	420	+4.65%	124,470	23,893	9,120	9,570	9,765
31	일신방직	170,500	7,500	+4.60%	4,013	4,747	163,500	172,000	2,400
32	웅진	3,645	160	+4.59%	1,358,568	664,407	3,405	3,730	52,867
33	토니모리	43,850	1,900	+4.53%	113,581	22,580	42,000	43,900	11,760
34	S&T모티브	80,000	3,400	+4.44%	147,857	60,450	77,000	81,000	14,403
35	코스맥스비티아이	70,900	3,000	+4.42%	23,886	12,747	68,500	71,400	9,604
36	태원물산	3,430	145	+4.41%	58,217	22,084	3,285	3,435	7,600
37	신세계인터내셔날	109,500	4,500	+4.29%	18,822	16,471	104,000	110,000	7,140
38	GS리테일	56,000	2,300	+4.28%	426,914	270,380	53,700	56,000	77,000
39	한진중공업	4,050	165	+4.25%	780,482	348,428	3,990	4,135	102,288
40	와이비로드	2,385	95	+4.15%	108,684	94,559	2,300	2,400	15,250
41	더존비즈온	22,000	850	+4.02%	340,740	320,380	21,550	22,350	29,673
42	티이씨앤코	2,080	80	+4.00%	284,276	114,956	1,980	2,135	16,242
43	에이블씨엔씨	23,400	900	+4.00%	190,627	111,940	22,400	23,700	14,004
44	S&TC	30,000	1,150	+3.99%	90,979	69,851	29,300	30,000	7,085
45	제일기획	21,050	800	+3.95%	725,640	276,887	20,500	21,750	115,041
46	신성솔라에너지	1,470	55	+3.89%	1,497,463	1,068,960	1,415	1,490	75,526
47	동원금속	2,350	85	+3.75%	132,217	85,309	2,265	2,350	34,290
48	풍산	26,300	950	+3.75%	230,802	37,331	25,250	26,350	28,024
49	우신시스템	4,355	155	+3.69%	298,857	198,634	4,255	4,410	15,859
50	STX	3,800	135	+3.68%	470,412	197,100	3,665	4,285	29,880
51	우리종금	620	22	+3.68%	5,977,356	4,095,399	602	625	474,203
52	신세계푸드	170,000	6,000	+3.66%	15,039	4,951	164,000	170,000	3,872
53	원림	22,800	800	+3.64%	1,231	1,735	21,800	22,800	2,200
54	S&T홀딩스	27,350	950	+3.60%	29,296	17,701	26,450	27,400	15,370
55	케이탑리츠	1,165	40	+3.56%	128,791	119,420	1,125	1,175	27,105
56	STX엔진	8,180	280	+3.54%	29,109	7,507	7,960	8,500	23,009
57	대한해운	17,650	600	+3.52%	134,687	104,332	17,100	17,650	24,427
58	대호에이엘	1,830	60	+3.39%	673,484	294,503	1,800	1,830	27,135
59	세우글로벌	2,145	70	+3.37%	6,930,845	677,025	2,085	2,350	23,691
60	동부	5,060	165	+3.37%	24,480	10,145	4,945	5,120	18,213
61	씨에스윈드	21,850	700	+3.31%	29,767	42,254	21,100	21,850	17,286
62	유수홀딩스	8,150	260	+3.30%	167,166	38,290	8,290	9,070	26,042
63	남성	2,065	65	+3.25%	38,001	53,698	2,045	2,080	36,212
64	써니전자	2,420	75	+3.20%	689,327	330,929	2,345	2,450	26,460
65	한화	37,600	1,150	+3.16%	426,986	227,603	36,300	37,950	74,959
66	조일알미늄	1,635	50	+3.15%	1,134,499	276,519	1,590	1,730	69,600
67	영진약품	2,465	75	+3.14%	4,028,457	2,617,685	2,400	2,490	177,620
68	현대엘리베이	59,600	1,800	+3.11%	259,134	178,998	57,600	59,800	24,633
69	KStar 미국원유생산기업(합성 H)	7,555	225	+3.07%	6,257	907	7,555	7,600	1,000
70	신한 브렌트원유 선물 ETN(H)	7,055	210	+3.07%	9,704	8,645	6,975	7,055	2,000
71	롯데푸드	850,000	25,000	+3.03%	4,329	4,260	832,000	854,000	1,369
72	메리츠금융지주	13,800	400	+2.99%	131,802	57,243	13,300	13,950	142,886
73	경보제약	16,000	450	+2.89%	301,430	191,318	15,650	16,150	23,907
74	코오롱인더우	27,400	750	+2.81%	8,357	5,326	26,800	27,500	2,768
75	한농화성	3,730	100	+2.75%	23,596	22,005	3,650	3,735	15,637
76	대유신소재	1,185	30	+2.60%	512,608	177,815	1,165	1,190	88,121
77	엔에스쇼핑	199,500	5,000	+2.57%	7,301	6,009	194,500	199,500	3,370
78	동원수산	8,930	220	+2.53%	32,737	33,023	8,800	8,930	4,060
79	남선알미늄	1,235	30	+2.49%	1,120,556	794,514	1,210	1,240	110,179
80	LS네트웍스	3,945	95	+2.47%	16,691	7,074	3,825	3,950	77,966
81	화성산업	14,550	350	+2.46%	57,605	64,739	14,200	14,550	12,451
82	한국단자	87,300	2,100	+2.46%	11,284	10,668	84,100	87,800	10,415
83	octo 하드웨어 TOP5 ETN	9,690	230	+2.43%	763,020	205,024	9,615	9,725	2,000
84	한전KPS	107,500	2,500	+2.38%	70,583	51,806	105,000	107,500	45,000
85	신한 WTI원유 선물 ETN(H)	9,030	210	+2.38%	11,057	16,085	8,955	9,030	2,000
86	노루홀딩스우	19,450	450	+2.37%	137	274	19,100	19,500	185
87	갤럭시아에스엠	4,135	95	+2.35%	926,023	1,512,007	4,075	4,300	27,550
88	유나이티드제약	17,600	400	+2.33%	68,740	95,857	17,350	17,650	16,207
89	TIGER 원유선물(H)	4,475	100	+2.29%	542,866	486,935	4,440	4,475	48,350
90	한세예스24홀딩스	24,650	550	+2.28%	26,751	44,185	24,100	24,800	40,000
91	대신증권	11,200	250	+2.28%	195,887	142,500	10,950	11,200	50,773
92	케이비캐피탈	24,650	550	+2.28%	7,862	10,048	24,200	24,700	21,492
93	신라교역	15,850	350	+2.26%	4,376	2,749	15,550	15,900	16,000
94	모나미	4,775	105	+2.25%	417,494	342,490	4,690	4,825	18,897
95	영풍제지	3,195	70	+2.24%	54,312	82,420	3,200	3,200	22,200
96	삼익악기	3,920	85	+2.22%	1,012,292	845,377	3,835	3,960	83,864
97	백광소재	2,540	55	+2.21%	48,256	14,399	2,500	2,570	27,583
98	삼영화학	1,880	40	+2.17%	235,853	472,276	1,885	1,900	34,000
99	경인양행	3,795	80	+2.15%	74,683	110,550	3,715	3,795	40,396
100	TIGER 금속선물(H)	4,290	90	+2.14%	368	1,257	4,250	4,290	600