2015-11-24 피

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	동원시스템즈	83,200	9,400	+12.74%	120,157	35,536	74,900	86,900	24,080
2	성문전자우	8,680	980	+12.73%	525,063	101,683	7,980	9,730	600
3	일신방직	163,000	18,000	+12.41%	4,747	1,683	148,500	163,000	2,400
4	갤럭시아에스엠	4,040	365	+9.93%	1,196,725	185,626	3,730	4,250	27,550
5	코아스	3,925	345	+9.64%	20,035,080	36,407,818	3,630	3,970	29,558
6	넥솔론	889	76	+9.35%	40,538,248	8,028,036	837	1,010	160,711
7	트러스제7호	4,440	315	+7.64%	0	13,378	4,440	4,440	9,686
8	삼영화학	1,840	130	+7.60%	471,343	37,244	1,705	1,875	34,000
9	현대해상	35,500	2,500	+7.58%	394,272	193,735	33,400	35,500	89,400
10	한창	3,550	245	+7.41%	11,255,938	2,970,038	3,485	3,790	34,459
11	LG디스플레이	23,550	1,600	+7.29%	3,935,447	1,579,802	21,900	23,600	357,816
12	동북아11호	4,885	330	+7.24%	3	215	4,625	4,885	1,586
13	삼화콘덴서	8,750	590	+7.23%	1,496,181	186,177	8,280	9,070	10,395
14	고려개발	4,395	285	+6.93%	90,956	22,043	4,150	4,490	20,000
15	송원산업	11,650	750	+6.88%	524,931	84,738	10,850	11,650	24,000
16	콤텍시스템	2,695	170	+6.73%	28,958,104	34,849,937	2,625	3,000	31,851
17	현대리바트	43,000	2,700	+6.70%	268,608	164,418	40,350	43,650	17,262
18	퍼스텍	5,180	320	+6.58%	1,528,128	2,445,391	4,860	5,180	46,765
19	신성이엔지	2,260	135	+6.35%	3,912,934	1,554,347	2,200	2,340	17,626
20	보루네오	1,820	105	+6.12%	1,758,241	2,658,920	1,710	1,825	39,986
21	한화손해보험	7,940	450	+6.01%	652,020	285,939	7,540	7,950	90,739
22	한국금융지주우	36,100	2,000	+5.87%	9,430	5,798	34,450	36,100	5,858
23	LS산전	47,850	2,650	+5.86%	221,485	148,342	44,950	48,450	30,000
24	코리안리	13,750	750	+5.77%	287,315	175,269	12,950	13,800	120,369
25	부국철강	3,040	165	+5.74%	250,881	68,268	2,895	3,125	20,000
26	금호석유	62,100	3,300	+5.61%	142,096	74,088	58,800	62,100	30,468
27	성문전자	2,400	125	+5.49%	3,385,718	1,515,356	2,380	2,550	15,161
28	팀스	16,350	850	+5.48%	12,506	3,972	15,300	16,350	2,000
29	대성산업	4,000	205	+5.40%	128,052	21,549	3,850	4,030	24,088
30	메리츠종금증권	4,690	230	+5.16%	1,455,726	1,196,104	4,470	4,710	496,639
31	유니온	4,200	205	+5.13%	50,148	12,235	4,010	4,210	15,612
32	우리들휴브레인	2,890	140	+5.09%	219,878	875,881	2,775	2,935	10,594
33	웅진	3,485	165	+4.97%	664,277	358,008	3,345	3,625	52,867
34	키스톤글로벌	965	45	+4.89%	11,164,571	23,354,630	935	995	79,696
35	중국원양자원	4,275	195	+4.78%	3,754,551	3,368,371	4,085	4,370	94,093
36	BGF리테일	157,000	7,000	+4.67%	110,397	61,968	151,500	157,000	24,774
37	동부하이텍1우	36,400	1,600	+4.60%	527	321	36,900	36,900	112
38	동원F&B	354,000	15,500	+4.58%	5,543	3,974	336,500	355,000	3,859
39	한국철강	43,850	1,900	+4.53%	38,452	9,436	41,950	44,300	9,210
40	한일시멘트	115,500	5,000	+4.52%	16,579	11,893	111,000	116,000	7,545
41	우성사료	3,475	150	+4.51%	843,238	446,624	3,270	3,505	30,900
42	현대홈쇼핑	116,500	5,000	+4.48%	23,207	25,891	111,500	117,500	12,000
43	신우	1,530	65	+4.44%	2,290,535	2,908,853	1,480	1,540	61,879
44	현대건설	34,250	1,450	+4.42%	752,749	300,908	32,750	34,350	111,356
45	LG우	51,500	2,150	+4.36%	6,329	2,999	49,350	51,500	3,315
46	남선알미우	12,250	500	+4.26%	36,257	16,212	11,900	12,750	308
47	한진	44,450	1,800	+4.22%	61,673	19,683	42,500	44,500	11,975
48	삼성화재우	212,000	8,500	+4.18%	5,571	4,142	203,500	212,000	3,192
49	현대EP	9,530	380	+4.15%	744,374	142,657	9,180	9,590	31,900
50	S&TC	28,850	1,150	+4.15%	69,841	23,645	27,700	29,350	7,085
51	신영와코루	150,500	6,000	+4.15%	706	122	148,000	151,000	900
52	지코	939	37	+4.10%	193,662	55,524	902	939	27,713
53	깨끗한나라	6,170	240	+4.05%	549,547	445,897	5,940	6,170	32,229
54	아세아시멘트	103,000	4,000	+4.04%	4,058	3,667	99,000	103,000	3,296
55	미래산업	594	23	+4.03%	71,867,500	15,396,715	567	635	445,072
56	SK이노베이션	130,000	5,000	+4.00%	411,131	156,743	125,000	130,000	92,466
57	경방	195,500	7,500	+3.99%	1,493	2,490	189,500	196,500	2,742
58	NH투자증권	10,550	400	+3.94%	2,056,641	721,234	10,200	10,550	281,409
59	한세예스24홀딩스	24,100	900	+3.88%	44,185	35,963	22,800	24,300	40,000
60	티에이치엔	1,890	70	+3.85%	405,339	653,562	1,825	1,890	18,000
61	현대상선	5,420	200	+3.83%	8,879,481	13,977,770	5,180	5,480	219,698
62	하이골드2호	1,905	70	+3.81%	9,879	23,111	1,810	2,145	13,340
63	계양전기	5,050	185	+3.80%	219,355	72,574	4,880	5,130	32,600
64	LG유플러스	10,950	400	+3.79%	1,180,876	1,013,287	10,550	10,950	436,611
65	LG화학	334,000	12,000	+3.73%	291,922	227,567	322,500	335,000	66,271
66	LG화학우	252,000	9,000	+3.70%	18,361	13,180	244,500	252,000	7,629
67	팜스코	15,450	550	+3.69%	52,098	43,829	14,900	15,450	36,728
68	동양생명	13,100	450	+3.56%	161,887	218,914	12,650	13,750	107,572
69	코오롱	84,900	2,900	+3.54%	297,408	109,509	82,500	88,600	12,061
70	효성	117,500	4,000	+3.52%	160,465	105,589	114,000	118,000	35,117
71	핫텍	5,360	180	+3.47%	2,360,966	1,202,372	4,860	5,480	28,977
72	KTB투자증권	2,400	80	+3.45%	355,908	437,714	2,300	2,400	60,314
73	사조오양	15,000	500	+3.45%	109,011	120,099	14,500	15,200	9,423
74	LS	37,500	1,250	+3.45%	149,166	79,897	36,250	37,750	32,200
75	TIGER LG그룹+	6,635	220	+3.43%	1,386	1,318	6,450	6,635	720
76	삼화전자	1,675	55	+3.40%	253,219	127,898	1,625	1,725	13,244
77	한국화장품	10,750	350	+3.37%	174,646	66,617	10,350	11,100	16,068
78	한솔아트원제지	1,690	55	+3.36%	12,183	24,865	1,655	1,690	38,478
79	대우증권	10,850	350	+3.33%	1,298,410	818,245	10,450	10,850	326,701
80	NICE	23,650	750	+3.28%	41,500	52,116	22,600	23,700	37,882
81	이화산업	18,900	600	+3.28%	1,091	376	18,350	19,500	2,800
82	CJ제일제당 우	222,000	7,000	+3.26%	3,612	3,224	215,000	222,000	1,327
83	케이탑리츠	1,125	35	+3.21%	119,340	401,176	1,095	1,140	27,105
84	에스케이디앤디	64,800	2,000	+3.18%	29,713	22,660	62,500	65,000	10,770
85	신한 WTI원유 선물 ETN(H)	8,820	265	+3.10%	16,085	33,075	8,825	8,835	2,000
86	동일제강	3,165	95	+3.09%	105,161	69,236	3,075	3,195	15,000
87	에넥스	4,215	125	+3.06%	1,105,329	1,058,874	4,135	4,275	59,992
88	LG	74,400	2,200	+3.05%	364,636	207,249	71,800	75,000	172,557
89	메리츠화재	15,250	450	+3.04%	138,285	182,268	14,750	15,250	105,963
90	동북아14호	4,585	135	+3.03%	1,071	181	4,845	4,845	1,586
91	SK	258,000	7,500	+2.99%	217,071	133,991	259,000	262,500	70,360
92	동방	2,595	75	+2.98%	184,615	220,922	2,520	2,625	21,524
93	코리아써키트	10,500	300	+2.94%	151,953	87,898	10,200	10,500	23,621
94	평화홀딩스	3,325	95	+2.94%	3,265	3,257	3,250	3,325	14,625
95	백광산업	2,135	60	+2.89%	23,854	29,567	2,100	2,220	44,918
96	CJ	250,500	7,000	+2.87%	74,393	87,279	244,500	252,500	29,128
97	크라운제과	488,000	13,500	+2.85%	15,212	15,432	478,000	492,000	1,474
98	KODEX 증권	6,525	180	+2.84%	67,660	60,920	6,355	6,545	7,350
99	남영비비안	10,200	280	+2.82%	4,815	2,085	9,920	10,850	6,868
100	한화케미칼	26,100	700	+2.76%	1,623,883	1,349,121	25,350	26,150	161,940