2015-09-15 피

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수	영업이익
1	키스톤글로벌	890	167	+23.10%	29,303,864	1,350,303	734	939	79,696	-67
2	동부건설우	47,000	7,050	+17.65%	241,174	366,177	43,500	47,950	291	N/A
3	체시스	2,325	255	+12.32%	5,591,862	1,245,621	2,110	2,555	16,591	-39
4	동양네트웍스	1,915	205	+11.99%	395,871	435,665	1,735	1,965	31,636	8
5	SK증권우	2,840	250	+9.65%	812,538	248,221	2,640	3,190	3,913	N/A
6	AJ네트웍스	37,600	3,150	+9.14%	146,186	37,538	34,450	37,700	9,364	770
7	삼부토건	4,900	385	+8.53%	3,644,389	819,208	4,580	5,800	8,803	-700
8	대우부품	1,005	79	+8.53%	1,712,637	72,610	930	1,150	39,227	15
9	부국철강	3,045	235	+8.36%	391,887	46,543	2,835	3,045	20,000	21
10	경남에너지	8,530	650	+8.25%	593,742	10,992	8,000	10,200	41,249	174
11	코라오홀딩스	15,100	1,150	+8.24%	1,372,286	414,758	14,300	15,450	47,870	361
12	하나니켈2호	2,055	155	+8.16%	1	201	2,055	2,055	3,284	N/A
13	한화화인케미칼	15,450	1,000	+6.92%	39,498	17,067	14,750	15,450	3,800	-392
14	인스코비	1,650	105	+6.80%	9,658,833	2,785,925	1,560	1,845	75,368	-58
15	현대그린푸드	25,950	1,600	+6.57%	557,742	266,148	24,550	26,250	97,704	782
16	동원수산	12,050	700	+6.17%	293,826	182,657	11,350	12,250	4,060	-118
17	미래산업	379	22	+6.16%	71,702,718	13,389,111	357	389	445,072	-91
18	에넥스	6,770	390	+6.11%	3,657,936	1,679,793	6,380	6,970	59,992	54
19	KTB투자증권	2,780	160	+6.11%	1,235,875	525,566	2,610	2,800	60,314	78
20	수산중공업	2,690	150	+5.91%	2,343,882	1,465,881	2,545	2,735	50,451	75
21	한라홀딩스	56,600	3,000	+5.60%	83,159	46,750	52,100	57,100	10,803	497
22	현대위아	121,000	6,000	+5.22%	253,299	156,221	115,500	121,000	27,195	5,256
23	아세아제지	20,900	1,000	+5.03%	36,657	21,776	20,000	20,950	8,957	248
24	현대상사	32,550	1,450	+4.66%	78,416	56,136	30,850	32,900	22,330	389
25	SK증권	1,240	55	+4.64%	6,102,791	2,516,394	1,180	1,265	320,117	95
26	JW중외제약	34,500	1,500	+4.55%	220,979	95,268	32,600	35,350	17,851	181
27	농심	382,500	16,500	+4.51%	26,080	21,458	367,500	387,500	6,083	735
28	지투알	9,590	410	+4.47%	21,195	23,265	9,180	9,700	16,567	128
29	한화우	29,300	1,250	+4.46%	19,476	12,299	28,500	30,000	479	N/A
30	두산건설	7,490	320	+4.46%	92,588	69,767	7,220	7,510	58,092	1,430
31	동부건설	28,100	1,150	+4.27%	746,202	1,456,829	27,200	31,300	8,311	-1,563
32	태평양물산	4,535	185	+4.25%	335,818	93,939	4,340	4,565	39,682	234
33	부광약품	22,600	900	+4.15%	167,151	91,712	21,700	22,700	34,057	284
34	현대증권	7,810	310	+4.13%	1,123,025	725,041	7,450	7,910	236,613	397
35	한국주철관	14,150	550	+4.04%	202,711	200,270	13,750	14,150	22,800	103
36	유화증권우	14,400	550	+3.97%	80	590	14,100	14,450	3,495	N/A
37	신일산업	1,320	50	+3.94%	822,436	1,109,428	1,245	1,375	71,048	-2
38	백산	4,010	150	+3.89%	31,871	23,684	3,825	4,010	24,200	112
39	아이에스동서	56,200	2,100	+3.88%	140,276	115,434	54,000	56,600	27,144	803
40	세방전지	39,650	1,450	+3.80%	20,921	39,703	38,450	39,700	14,000	810
41	신세계푸드	220,500	8,000	+3.76%	16,665	8,148	214,500	221,500	3,872	82
42	이엔쓰리	1,940	70	+3.74%	74,043	132,538	1,870	1,990	16,186	12
43	노루홀딩스우	19,450	700	+3.73%	5,103	3,758	19,350	19,500	185	N/A
44	나라케이아이씨	3,205	115	+3.72%	326,151	183,629	3,265	3,590	11,426	86
45	대웅제약	78,100	2,800	+3.72%	81,175	40,752	75,000	79,000	11,587	519
46	한솔테크닉스	22,500	800	+3.69%	633,714	1,056,692	21,800	22,700	22,110	86
47	한화테크윈	33,900	1,200	+3.67%	343,062	257,648	32,950	34,400	53,130	79
48	KSS해운	17,500	600	+3.55%	14,343	3,197	16,650	17,800	11,593	220
49	코스모신소재	2,690	90	+3.46%	24,646	23,618	2,600	2,690	14,988	-132
50	STX엔진	8,400	280	+3.45%	18,769	12,424	8,250	8,400	23,009	73
51	바다로3호	2,405	80	+3.44%	39,855	11,312	2,305	2,900	887	-5
52	엔케이	6,870	220	+3.31%	1,420,401	2,078,618	6,700	6,880	48,983	131
53	SG세계물산	938	30	+3.30%	3,538,783	4,003,293	900	940	202,425	-38
54	한전기술	29,700	950	+3.30%	172,883	144,470	28,650	29,800	38,220	666
55	유진투자증권	2,985	95	+3.29%	599,388	217,723	2,870	2,990	96,866	149
56	롯데하이마트	60,900	1,900	+3.22%	71,457	61,066	58,900	61,500	23,608	1,444
57	삼성증권	47,800	1,450	+3.13%	345,804	328,249	46,300	47,950	76,435	1,670
58	한미약품	333,000	10,000	+3.10%	154,472	181,087	326,000	339,000	10,231	345
59	풀무원	200,000	6,000	+3.09%	7,194	8,761	193,000	200,000	3,809	533
60	농심홀딩스	134,000	4,000	+3.08%	31,612	18,271	131,000	137,500	4,638	317
61	한신기계	2,350	70	+3.07%	303,148	86,626	2,260	2,350	32,446	77
62	KC그린홀딩스	9,220	270	+3.02%	254,652	308,991	8,850	9,230	22,435	178
63	대신증권	10,350	300	+2.99%	166,041	78,012	10,000	10,350	50,773	478
64	신대양제지	29,350	850	+2.98%	14,244	19,310	28,250	29,900	3,869	251
65	메리츠종금증권	4,600	130	+2.91%	1,321,777	2,390,442	4,435	4,645	496,639	1,443
66	CJ CGV	108,000	3,000	+2.86%	98,257	89,860	105,500	109,000	21,161	521
67	새론오토모티브	9,010	250	+2.85%	10,004	6,286	8,760	9,010	19,200	324
68	삼성물산	163,000	4,500	+2.84%	1,391,981	480,798	154,000	165,500	189,690	2,134
69	한솔제지	20,100	550	+2.81%	60,164	37,642	19,550	20,150	16,537	N/A
70	신성이엔지	1,470	40	+2.80%	101,245	39,512	1,435	1,475	17,626	61
71	JW중외제약우	24,150	650	+2.77%	2,811	2,278	23,850	24,200	150	N/A
72	LG이노텍	92,900	2,500	+2.77%	109,217	130,843	89,900	93,200	23,667	3,140
73	한국특수형강	2,060	55	+2.74%	11,979	24,961	2,000	2,075	10,000	16
74	LG생명과학	50,900	1,350	+2.72%	163,501	234,357	49,550	51,300	16,577	162
75	더존비즈온	19,050	500	+2.70%	284,406	307,084	18,400	19,200	29,673	205
76	사조대림	19,150	500	+2.68%	15,192	18,740	18,550	19,250	5,961	119
77	가온전선	21,200	550	+2.66%	4,621	343	20,900	21,300	4,160	115
78	동원산업	349,000	9,000	+2.65%	2,947	1,606	344,000	349,000	3,363	812
79	대원전선	2,135	55	+2.64%	1,940,856	2,004,412	2,075	2,180	68,107	43
80	세하	1,560	40	+2.63%	117,945	110,415	1,530	1,560	19,682	-32
81	진도	4,700	120	+2.62%	23,362	61,424	4,610	4,710	10,568	49
82	기업은행	13,850	350	+2.59%	840,867	687,162	13,550	13,850	556,402	13,883
83	호텔신라	119,000	3,000	+2.59%	232,093	204,626	116,500	120,000	39,248	1,390
84	한국콜마	95,200	2,400	+2.59%	90,974	71,293	92,900	95,400	21,100	468
85	한솔홀딩스	7,950	200	+2.58%	219,720	215,828	7,800	8,000	38,597	509
86	이연제약	28,200	700	+2.55%	22,601	39,742	27,200	28,750	12,900	167
87	롯데관광개발	16,100	400	+2.55%	30,779	33,372	15,700	16,350	24,614	-5
88	한솔케미칼	76,300	1,900	+2.55%	16,991	18,903	74,500	76,600	11,295	282
89	써니전자	2,215	55	+2.55%	603,946	717,068	2,160	2,255	26,460	-1
90	한솔로지스틱스	4,650	115	+2.54%	346,429	221,732	4,510	4,815	16,477	57
91	SKC	38,450	950	+2.53%	168,787	114,202	37,550	38,600	36,779	1,524
92	LG유플러스	12,250	300	+2.51%	1,107,502	2,226,547	12,050	12,300	436,611	5,763
93	대우증권	12,250	300	+2.51%	1,513,144	1,950,110	11,850	12,400	326,701	2,708
94	골든브릿지증권	1,225	30	+2.51%	180,749	79,234	1,195	1,235	63,737	-94
95	모나리자	4,120	100	+2.49%	491,781	234,162	4,050	4,205	36,571	84
96	한화손해보험	7,040	170	+2.47%	274,781	168,271	6,890	7,060	90,739	277
97	DGB금융지주	10,400	250	+2.46%	458,945	544,852	10,150	10,400	169,053	3,239
98	조일알미늄	1,880	45	+2.45%	2,336,313	1,608,051	1,845	1,975	69,600	-41
99	만도	126,000	3,000	+2.44%	88,211	38,442	124,000	127,500	9,391	793
100	동부화재	58,700	1,400	+2.44%	152,395	140,283	58,300	59,100	70,800	5,288