2015-11-17 피

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	동북아14호	4,620	1,030	+28.69%	49,903	1,294	4,105	4,665	1,586
2	대원전선우	4,200	575	+15.86%	762,642	37,334	3,750	4,550	2,621
3	동북아10호	4,930	615	+14.25%	2	703	4,500	4,930	1,586
4	AJ렌터카	11,500	1,350	+13.30%	513,412	106,314	10,300	11,500	22,146
5	다우인큐브	3,970	420	+11.83%	178,006	32,050	3,555	4,150	15,833
6	삼양사	107,000	11,000	+11.46%	74,902	4,743	102,500	112,500	6,137
7	우진플라임	4,000	385	+10.65%	508,342	117,643	3,710	4,405	10,000
8	삼양홀딩스	147,000	14,000	+10.53%	64,659	36,457	140,000	152,000	8,564
9	대창	970	86	+9.73%	35,564,150	1,304,094	883	1,145	91,140
10	유한양행우	187,000	16,500	+9.68%	1,030	15	172,000	187,500	236
11	콤텍시스템	1,840	160	+9.52%	12,255,544	1,668,990	1,690	2,055	31,851
12	유한양행	306,000	26,500	+9.48%	70,129	42,745	280,500	306,500	11,153
13	대림B&Co	14,650	1,250	+9.33%	797,297	878,945	13,600	14,750	15,502
14	티에이치엔	1,835	155	+9.23%	606,713	445,262	1,720	1,850	18,000
15	한세실업	55,600	4,600	+9.02%	281,616	172,043	52,000	55,800	40,000
16	웅진	3,205	255	+8.64%	1,509,511	385,886	3,035	3,570	52,867
17	고려포리머	1,290	100	+8.40%	505,836	454,695	1,205	1,305	33,709
18	포스코플랜텍	1,950	150	+8.33%	547,185	490,237	1,765	2,005	180,835
19	한섬	39,200	3,000	+8.29%	211,394	71,774	36,900	39,350	24,630
20	사조산업	60,800	4,600	+8.19%	63,452	34,581	61,100	63,800	5,000
21	신성에프에이	3,200	240	+8.11%	4,184,554	1,569,784	3,050	3,780	17,626
22	신세계 I&C	113,500	8,500	+8.10%	17,817	61,561	105,000	114,000	1,720
23	성안	1,060	79	+8.05%	406,855	280,806	1,015	1,075	56,858
24	유진투자증권	2,560	190	+8.02%	956,396	360,906	2,570	2,605	96,866
25	샘표식품	37,900	2,800	+7.98%	28,259	14,792	36,000	39,400	4,444
26	대한제강	9,530	700	+7.93%	119,926	104,352	9,000	9,700	24,647
27	한세예스24홀딩스	25,350	1,850	+7.87%	57,671	41,687	23,800	25,400	40,000
28	삼양제넥스	210,000	15,000	+7.69%	10,652	1,005	200,000	225,000	1,906
29	SG세계물산	1,275	90	+7.59%	5,301,934	3,054,831	1,215	1,285	202,425
30	삼양홀딩스우	71,000	5,000	+7.58%	735	2,244	66,800	71,800	304
31	삼성SDI	114,500	8,000	+7.51%	592,481	283,692	108,500	115,000	68,765
32	골든브릿지증권	1,090	75	+7.39%	122,789	80,113	1,050	1,110	63,737
33	노루페인트우	10,650	730	+7.36%	9,957	2,183	9,940	10,900	463
34	노루페인트	10,650	730	+7.36%	175,506	81,315	10,150	10,700	20,000
35	지에스인스트루	1,765	120	+7.29%	137,001	56,314	1,715	1,970	11,787
36	오리온	1,090,000	74,000	+7.28%	35,382	16,743	1,040,000	1,145,000	5,976
37	태평양물산	4,295	290	+7.24%	453,689	140,112	4,200	4,300	39,707
38	금호산업우	26,800	1,800	+7.20%	42,218	2,544	25,550	31,500	292
39	보해양조	1,745	115	+7.06%	2,078,027	1,244,747	1,640	1,745	93,736
40	성신양회	10,600	690	+6.96%	220,812	101,913	9,930	10,650	23,529
41	슈넬생명과학	3,900	250	+6.85%	22,022,155	2,659,393	3,705	4,450	80,407
42	한국콜마	89,000	5,700	+6.84%	264,464	104,685	89,500	92,000	21,100
43	한일이화	12,650	800	+6.75%	233,777	50,394	12,200	12,850	27,028
44	SG충남방적	2,940	185	+6.72%	325,417	284,851	2,810	2,955	41,747
45	다우기술	22,250	1,400	+6.71%	445,995	290,070	20,900	22,300	44,867
46	대유에이텍	2,315	145	+6.68%	1,088,179	871,542	2,200	2,330	91,447
47	LG화학	313,500	19,500	+6.63%	336,009	140,792	301,000	316,500	66,271
48	진흥기업우B	3,965	245	+6.59%	49,047	12,909	3,745	4,440	857
49	이엔쓰리	3,885	235	+6.44%	456,046	601,687	3,800	3,990	16,186
50	제주은행	10,150	610	+6.39%	276,088	50,979	9,990	10,300	22,129
51	KISCO홀딩스	56,900	3,400	+6.36%	6,512	7,066	54,300	58,300	3,695
52	삼호	15,050	900	+6.36%	9,003	34,735	14,850	15,050	15,180
53	CJ씨푸드	3,520	210	+6.34%	157,337	249,018	3,365	3,520	35,931
54	인지컨트롤스	5,120	305	+6.33%	35,060	19,446	4,850	5,120	15,160
55	대신증권	10,950	650	+6.31%	217,661	244,095	10,500	10,950	50,773
56	동북아11호	4,995	295	+6.28%	1	593	4,995	4,995	1,586
57	유나이티드제약	17,950	1,050	+6.21%	130,687	73,908	17,100	18,150	16,207
58	세하	1,805	105	+6.18%	74,027	48,656	1,690	1,860	19,682
59	사조오양	12,900	750	+6.17%	264,376	31,520	12,700	13,600	9,423
60	디와이	7,600	440	+6.15%	279,991	292,739	7,200	7,660	26,320
61	베이직하우스	10,350	600	+6.15%	204,996	112,169	9,760	10,550	20,857
62	동양고속	35,600	2,050	+6.11%	11,290	10,315	34,950	36,100	2,652
63	SBS미디어홀딩스	3,675	210	+6.06%	254,009	185,847	3,520	3,675	139,896
64	서원	1,140	65	+6.05%	2,446,176	227,468	1,095	1,350	27,975
65	한화테크윈	36,300	2,050	+5.99%	471,492	248,979	34,650	36,600	53,130
66	알루코	7,640	430	+5.96%	1,219,100	630,953	7,390	7,740	65,553
67	인스코비	1,605	90	+5.94%	1,938,322	1,834,851	1,595	1,620	75,368
68	LG생활건강우	558,000	31,000	+5.88%	12,088	6,118	526,000	560,000	2,100
69	코라오홀딩스	12,600	700	+5.88%	510,256	424,490	12,050	12,800	47,870
70	유유제약2우B	17,300	950	+5.81%	2,138	2,362	16,350	17,400	164
71	동부제철	5,500	300	+5.77%	78,075	56,152	5,280	5,500	20,000
72	부산산업	33,950	1,850	+5.76%	14,190	11,599	32,000	34,000	1,056
73	금호석유	60,600	3,300	+5.76%	127,943	89,939	58,400	60,700	30,468
74	HMC투자증권	10,200	550	+5.70%	41,470	36,644	9,840	10,200	29,337
75	디와이파워	7,250	390	+5.69%	55,946	112,328	6,870	7,420	11,042
76	신성통상	1,685	90	+5.64%	1,182,759	1,040,325	1,620	1,700	143,708
77	조선선재	67,000	3,500	+5.51%	2,407	2,637	64,500	67,800	1,258
78	현대미포조선	67,200	3,500	+5.49%	92,316	83,883	65,400	67,800	20,000
79	이월드	3,080	160	+5.48%	944,587	1,001,194	2,925	3,105	87,226
80	티이씨앤코	2,020	105	+5.48%	250,787	470,645	1,935	2,025	16,242
81	문배철강	2,700	140	+5.47%	123,516	176,147	2,600	2,705	20,504
82	남광토건	7,730	400	+5.46%	368,553	394,894	7,550	8,260	7,240
83	한진칼	20,300	1,050	+5.45%	317,287	336,782	19,400	20,550	52,773
84	삼진제약	24,300	1,250	+5.42%	47,318	79,215	23,350	24,400	13,900
85	한올바이오파마	14,600	750	+5.42%	1,085,071	843,908	13,900	14,800	51,535
86	덕성우	3,995	205	+5.41%	22,393	10,489	3,960	4,045	1,392
87	한신공영	17,650	900	+5.37%	34,851	51,155	17,000	17,700	9,908
88	아비스타	3,940	200	+5.35%	158,773	128,064	3,735	4,100	15,634
89	CJ우	128,500	6,500	+5.33%	6,338	2,347	123,000	129,000	2,260
90	롯데쇼핑	228,500	11,500	+5.30%	127,737	241,609	220,000	230,000	31,491
91	아남전자	1,390	70	+5.30%	1,232,409	1,222,202	1,360	1,390	77,125
92	SK증권	1,105	55	+5.24%	3,071,871	2,836,186	1,085	1,110	320,117
93	KTB투자증권	2,235	110	+5.18%	462,701	683,869	2,190	2,260	60,314
94	SK이노베이션우	75,100	3,700	+5.18%	33,773	11,821	71,700	77,100	1,248
95	한화손해보험	7,350	360	+5.15%	207,868	144,109	7,010	7,360	90,739
96	보령제약	55,300	2,700	+5.13%	20,126	14,468	52,800	55,600	8,040
97	진흥기업2우B	8,340	400	+5.04%	23,098	1,492	7,940	8,700	295
98	삼성SDI우	64,900	3,100	+5.02%	18,736	5,495	62,200	65,500	1,618
99	에스케이디앤디	67,300	3,200	+4.99%	29,837	20,594	65,300	67,300	10,770
100	롯데푸드	863,000	41,000	+4.99%	3,762	2,345	822,000	866,000	1,369