2015-09-21 피

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수	PER
1	보해양조	2,245	240	+11.97%	14,738,726	2,808,318	2,070	2,345	89,660	31.18
2	씨아이테크	1,400	145	+11.55%	5,145,568	2,656,120	1,260	1,420	34,852	-9.09
3	삼화콘덴서	7,360	660	+9.85%	649,727	164,803	6,580	7,380	10,395	-12.31
4	able 코스피200	18,990	1,690	+9.77%	0	1	18,990	18,990	2,500	N/A
5	체시스	2,370	210	+9.72%	1,624,620	1,545,468	2,130	2,460	16,591	-5.27
6	일진홀딩스	14,500	1,250	+9.43%	1,858,581	1,222,508	13,100	14,550	49,347	52.73
7	깨끗한나라우	11,800	1,000	+9.26%	140,800	70,650	10,750	13,650	366	145.68
8	흥아해운	2,395	185	+8.37%	4,659,812	3,213,102	2,200	2,415	84,713	11.04
9	BYC	339,500	23,500	+7.44%	4,204	6,554	316,000	346,000	625	14.97
10	CJ씨푸드	4,610	310	+7.21%	1,065,146	400,757	4,240	4,615	35,931	50.66
11	유유제약2우B	23,200	1,500	+6.91%	15,892	7,866	21,400	25,500	164	-22.42
12	동원수산	12,600	750	+6.33%	333,536	165,417	11,700	13,000	4,060	-6.60
13	태경화학	7,000	390	+5.90%	351,567	97,082	6,610	7,080	11,600	13.31
14	KC코트렐	7,840	410	+5.52%	119,975	22,279	7,430	8,490	10,000	-10.25
15	동양고속	43,900	2,250	+5.40%	5,320	3,248	41,650	44,250	2,652	9.93
16	다우인큐브	4,020	205	+5.37%	63,573	46,852	3,740	4,220	15,833	18.36
17	롯데관광개발	16,800	850	+5.33%	71,193	31,799	15,950	17,300	24,614	541.94
18	한세실업	57,700	2,900	+5.29%	237,540	396,202	54,200	58,000	40,000	37.37
19	콤텍시스템	1,305	65	+5.24%	433,792	198,201	1,235	1,345	31,851	-12.31
20	한신공영	21,100	1,050	+5.24%	65,311	73,708	20,050	21,300	9,908	-1.82
21	백광산업	2,620	130	+5.22%	167,167	76,463	2,490	2,620	44,918	-2.73
22	신세계 I&C	151,000	7,000	+4.86%	19,840	16,199	141,500	153,000	1,720	21.45
23	동양네트웍스	1,845	85	+4.83%	905,978	2,696,319	1,800	1,870	31,636	0.33
24	에이엔피	1,160	50	+4.50%	1,886,773	200,731	1,115	1,195	41,901	29.00
25	진원생명과학	15,100	650	+4.50%	2,370,552	906,856	14,250	15,600	16,088	-30.26
26	모나미	3,855	165	+4.47%	1,157,643	857,885	3,685	3,860	18,897	20.95
27	핫텍	5,740	240	+4.36%	402,708	535,516	5,490	5,780	28,977	-8.34
28	남영비비안	12,050	500	+4.33%	16,291	6,960	11,400	12,400	6,868	482.00
29	아티스	1,295	50	+4.02%	187,650	189,094	1,245	1,335	20,027	-9.18
30	BYC우	172,500	6,500	+3.92%	674	717	166,000	174,000	215	7.60
31	고려개발	4,395	160	+3.78%	105,248	154,581	4,120	4,395	20,000	-1.42
32	오리엔트바이오	1,245	45	+3.75%	4,457,050	3,717,881	1,185	1,260	155,300	-77.81
33	SBS미디어홀딩스	4,195	150	+3.71%	753,573	742,714	4,040	4,215	139,896	35.55
34	아시아나항공	5,370	190	+3.67%	4,201,799	1,150,613	5,250	5,470	195,101	16.83
35	세우글로벌	2,015	70	+3.60%	3,096,079	1,899,229	1,920	2,035	23,691	183.18
36	유엔젤	5,600	190	+3.51%	135,882	177,430	5,360	5,600	13,195	-7.65
37	미창석유	77,400	2,600	+3.48%	2,484	1,003	74,800	78,100	1,740	8.42
38	신한 인버스 WTI	11,885	390	+3.39%	3,034	774	11,930	11,970	2,000	N/A
39	동양	3,190	100	+3.24%	3,005,886	1,722,859	3,090	3,210	237,530	0.94
40	웅진씽크빅	8,360	260	+3.21%	218,648	192,545	8,050	8,420	34,621	24.37
41	신원우	26,100	800	+3.16%	2,363	472	25,200	26,450	91	474.55
42	삼호개발	3,475	105	+3.12%	97,123	46,730	3,380	3,490	25,000	23.80
43	신한 인버스 브렌	13,585	410	+3.11%	155	330	13,570	13,600	2,000	N/A
44	TIGER 원유인버	12,440	375	+3.11%	17,518	8,714	12,460	12,515	800	N/A
45	두산건설	8,050	240	+3.07%	53,151	86,664	7,650	8,070	58,092	-9.15
46	동북아10호	4,910	145	+3.04%	0	7	4,910	4,910	1,586	15.88
47	CJ대한통운	189,500	5,500	+2.99%	54,383	61,419	183,500	189,500	22,812	75.50
48	TRUE 인버스 유로	11,420	315	+2.84%	315	315	11,345	11,430	2,000	N/A
49	IB월드와이드	3,295	85	+2.65%	102,981	83,566	3,225	3,325	19,622	-253.46
50	티웨이홀딩스	9,670	250	+2.65%	68,232	55,466	9,400	9,730	15,784	25.72
51	종근당홀딩스	93,000	2,400	+2.65%	37,055	44,841	90,600	93,500	4,478	35.80
52	태평양물산	4,685	120	+2.63%	412,102	271,165	4,550	4,825	39,682	334.64
53	포스코강판	17,600	450	+2.62%	6,078	10,727	16,950	17,750	6,000	-48.62
54	삼화전자	1,395	35	+2.57%	7,620	9,609	1,350	1,395	13,244	-4.32
55	신한 USD K200	11,205	280	+2.56%	12,340	14,511	11,110	11,240	5,000	N/A
56	신세계건설	56,900	1,400	+2.52%	24,441	38,785	55,500	57,100	4,000	72.58
57	풀무원	204,000	5,000	+2.51%	8,173	7,109	196,000	204,500	3,809	14.12
58	SMART 중국본토 중	5,305	130	+2.51%	10,059	6,714	5,175	5,310	1,300	N/A
59	LG생명과학	59,700	1,400	+2.40%	382,390	743,780	57,300	60,200	16,577	-477.60
60	현대리바트	55,600	1,300	+2.39%	87,451	96,979	53,700	56,400	17,262	35.62
61	디피씨	5,170	120	+2.38%	136,102	113,338	5,040	5,170	41,678	24.62
62	우리들휴브레인	3,020	70	+2.37%	324,266	183,267	2,950	3,135	10,594	-2.77
63	동국제강	7,340	170	+2.37%	518,612	476,524	7,100	7,380	95,359	-2.11
64	고려산업	2,195	50	+2.33%	68,950	65,110	2,160	2,195	24,939	6.05
65	TIGER S&P500인	10,545	240	+2.33%	98,752	10,673	10,490	10,570	1,000	N/A
66	대경기계	1,775	40	+2.31%	147,097	196,990	1,730	1,775	54,740	355.00
67	신한 인버스 구리	11,330	255	+2.30%	403	52	11,355	11,390	2,000	N/A
68	윌비스	1,790	40	+2.29%	1,237,859	830,046	1,740	1,795	57,000	37.29
69	성신양회2우B	11,150	250	+2.29%	582	68	11,100	11,550	221	32.51
70	성신양회3우B	11,200	250	+2.28%	5,273	508	11,350	11,350	287	32.65
71	동부화재	58,500	1,300	+2.27%	133,181	160,696	56,900	59,200	70,800	9.81
72	국보	16,100	350	+2.22%	51,659	24,771	16,200	17,400	1,027	-2.38
73	에이블씨엔씨	28,300	600	+2.17%	571,857	551,878	27,500	28,900	14,004	154.64
74	아이마켓코리아	31,750	650	+2.09%	48,819	66,710	31,550	31,800	35,943	28.22
75	신세계인터내셔날	123,500	2,500	+2.07%	21,451	24,360	121,000	125,000	7,140	43.14
76	동아지질	8,060	160	+2.03%	19,609	11,354	7,920	8,080	11,500	21.73
77	수산중공업	2,520	50	+2.02%	1,032,470	838,417	2,435	2,550	50,451	22.30
78	AK홀딩스	80,700	1,600	+2.02%	61,439	30,792	78,100	81,500	13,248	15.36
79	대한항공우	15,300	300	+2.00%	2,856	3,087	15,250	15,350	1,111	-2.01
80	신한 인버스 다우	10,760	210	+1.99%	1,274	2,886	10,735	10,780	2,000	N/A
81	국제약품	5,150	100	+1.98%	349,456	514,851	4,990	5,150	16,607	-12.35
82	남양유업우	291,000	5,500	+1.93%	86	71	285,500	291,000	167	1,572.97
83	에쓰씨엔지니어링	5,830	110	+1.92%	45,339	35,649	5,940	5,940	10,177	-3.28
84	대신증권	10,750	200	+1.90%	273,883	120,855	10,450	10,800	50,773	21.37
85	전방	53,600	1,000	+1.90%	4,562	3,937	52,600	53,600	1,680	-3.82
86	KODEX 인버스	8,500	145	+1.74%	14,741,451	23,313,259	8,440	8,525	45,000	N/A
87	TIGER 인버스	9,135	155	+1.73%	71,971	126,556	9,070	9,165	1,100	N/A
88	CJ씨푸드1우	20,700	350	+1.72%	4,401	2,315	21,000	21,500	200	227.47
89	에리트베이직	3,590	60	+1.70%	158,979	471,648	3,450	3,590	16,994	16.70
90	SK케미칼	77,600	1,300	+1.70%	170,405	216,973	76,000	78,100	20,843	-73.21
91	한진칼우	15,100	250	+1.68%	1,979	778	14,600	15,100	537	2.24
92	TRUE 인버스 차	12,710	210	+1.68%	40	2,944	12,710	12,710	2,000	N/A
93	진흥기업2우B	9,150	150	+1.67%	8,639	18,833	9,080	9,260	295	-49.46
94	TRUE 코스피 선N	10,875	175	+1.64%	27,529	29,090	10,825	10,910	5,000	N/A
95	KOSEF 미국달러	9,890	160	+1.64%	18,927	72,687	9,800	9,905	2,050	N/A
96	녹십자홀딩스	43,700	700	+1.63%	88,092	180,847	42,100	43,950	47,028	38.13
97	웅진	3,180	50	+1.60%	79,369	124,349	3,085	3,180	52,867	1.82
98	이화산업	22,300	350	+1.59%	4,083	2,380	21,900	22,750	2,800	8.71
99	동양3우B	19,550	300	+1.56%	775	2,817	19,250	20,000	90	5.78
100	서울가스	130,000	2,000	+1.56%	39	70	127,000	134,000	5,000	10.70