2015-09-24 피

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수	영업이익
1	고려개발	5,290	695	+15.13%	734,857	181,663	4,650	5,800	20,000	165
2	토니모리	62,200	7,200	+13.09%	410,924	189,496	57,300	62,600	11,760	149
3	한국화장품	13,850	1,350	+10.80%	1,785,153	189,245	12,700	14,800	16,068	-109
4	대유에이텍	2,420	225	+10.25%	9,197,641	4,562,778	2,225	2,480	91,447	142
5	동양네트웍스	2,170	200	+10.15%	4,218,653	474,415	2,150	2,500	31,636	8
6	한창	3,100	275	+9.73%	14,064,570	2,123,445	2,800	3,480	34,459	18
7	미래산업	620	51	+8.96%	506,910,604	452,091,909	600	727	445,072	-91
8	한국화장품제조	37,950	2,950	+8.43%	156,490	33,698	35,200	39,200	4,532	20
9	AJ네트웍스	42,000	3,250	+8.39%	109,898	69,795	38,900	42,100	9,364	770
10	국동	12,250	900	+7.93%	160,868	53,037	11,400	13,250	4,696	101
11	삼성출판사	12,250	850	+7.46%	456,039	101,928	11,550	12,700	10,000	91
12	보락	4,690	315	+7.20%	223,365	22,498	4,450	4,920	11,980	8
13	한올바이오파마	12,600	800	+6.78%	1,010,174	500,328	12,200	13,100	51,535	8
14	조일알미늄	1,895	120	+6.76%	1,947,511	1,085,558	1,785	1,895	69,600	-41
15	성지건설	5,280	310	+6.24%	250,725	17,129	4,980	5,950	9,747	24
16	깨끗한나라우	12,000	700	+6.19%	61,656	137,430	11,700	13,400	366	N/A
17	동성화학	23,650	1,350	+6.05%	238,208	148,759	22,300	23,900	5,030	68
18	체시스	2,630	140	+5.62%	3,431,963	2,249,995	2,480	2,830	16,591	-30
19	JW중외제약	39,600	2,100	+5.60%	260,805	190,563	38,250	40,050	17,851	181
20	웅진씽크빅	8,710	440	+5.32%	205,176	116,921	8,270	8,740	34,621	180
21	와이비로드	2,180	110	+5.31%	241,578	94,973	2,080	2,205	15,250	2
22	남광토건	10,900	550	+5.31%	773,135	946,585	10,600	11,300	7,240	-404
23	SG세계물산	1,210	60	+5.22%	12,086,547	18,898,025	1,150	1,240	202,425	-38
24	JW중외제약2우B	31,850	1,550	+5.12%	3,662	1,921	30,100	32,500	79	N/A
25	F&F	18,500	900	+5.11%	65,098	56,888	17,900	18,600	15,400	121
26	코스맥스	216,500	10,500	+5.10%	119,330	54,795	209,000	217,000	9,000	243
27	금호전기	16,500	800	+5.10%	34,840	23,845	15,800	17,000	6,916	48
28	핫텍	5,800	280	+5.07%	240,691	185,440	5,640	5,920	28,977	-43
29	아이콘트롤스	33,250	1,600	+5.06%	1,318,593	0	31,650	33,800	8,230	N/A
30	신성통상	2,100	100	+5.00%	7,004,503	5,224,128	2,045	2,110	143,708	384
31	금강공업우	38,000	1,750	+4.83%	545	743	36,000	38,000	118	N/A
32	엔케이	6,340	280	+4.62%	1,250,167	1,566,726	6,160	6,380	48,983	131
33	삼양제넥스	193,000	8,500	+4.61%	4,049	2,415	185,000	193,000	1,906	277
34	신원	1,870	80	+4.47%	552,422	525,531	1,820	1,895	63,303	154
35	화성산업	18,750	800	+4.46%	119,899	75,664	18,150	19,500	12,451	152
36	화승인더	6,350	270	+4.44%	739,706	526,462	6,150	6,400	55,320	161
37	한솔로지스틱스	4,760	200	+4.39%	314,285	256,119	4,560	4,775	16,477	57
38	오뚜기	1,017,000	42,000	+4.31%	10,501	3,966	980,000	1,020,000	3,440	1,159
39	한화화인케미칼	12,300	500	+4.24%	4,167	10,460	11,800	12,300	3,800	-392
40	다우인큐브	4,480	180	+4.19%	53,124	106,108	4,345	4,500	15,833	20
41	페이퍼코리아	975	39	+4.17%	6,682,277	4,323,357	959	996	144,239	-116
42	대한유화	166,500	6,500	+4.06%	36,492	75,279	162,500	168,500	6,500	699
43	대원전선	2,065	80	+4.03%	2,990,936	1,984,636	2,020	2,070	68,107	43
44	삼성 화장품 테마주 ETN	10,060	390	+4.03%	194,961	4,672	10,300	10,300	2,000	N/A
45	대원화성	3,750	145	+4.02%	327,516	580,474	3,650	3,750	39,885	141
46	한화케미칼	21,000	800	+3.96%	1,007,910	811,771	20,450	21,000	161,940	1,413
47	CJ씨푸드	4,590	175	+3.96%	499,361	507,157	4,430	4,665	35,931	65
48	스카이라이프	19,750	750	+3.95%	176,546	64,546	19,300	19,850	47,822	792
49	문배철강	2,395	90	+3.90%	40,706	63,027	2,305	2,425	20,504	30
50	한국주철관	14,650	550	+3.90%	468,534	226,674	14,300	15,100	22,800	103
51	국제약품	5,390	200	+3.85%	826,679	479,217	5,290	5,650	16,607	-14
52	쿠쿠전자	270,000	10,000	+3.85%	21,589	10,005	261,500	270,500	9,803	786
53	성안	1,110	40	+3.74%	3,231,322	1,977,761	1,085	1,190	56,858	0
54	효성ITX	18,450	650	+3.65%	633,775	420,188	18,250	19,200	11,558	117
55	엔씨소프트	189,500	6,500	+3.55%	91,060	142,342	185,500	190,500	21,929	2,782
56	가온전선	20,800	700	+3.48%	2,603	8,160	21,000	21,000	4,160	115
57	종근당홀딩스	92,900	3,100	+3.45%	22,871	14,834	91,000	93,500	4,478	307
58	태양금속	1,825	60	+3.40%	340,780	350,638	1,765	1,845	36,700	124
59	삼양통상	54,800	1,800	+3.40%	89,543	91,343	53,400	56,400	3,000	96
60	동양3우B	19,900	650	+3.38%	561	219	19,350	20,400	90	N/A
61	신대양제지	30,700	1,000	+3.37%	4,277	6,979	29,200	30,800	3,869	251
62	S&T홀딩스	27,800	900	+3.35%	25,068	6,253	26,800	27,800	15,370	655
63	아남전자	1,005	32	+3.29%	2,613,209	3,560,191	986	1,050	77,125	-12
64	성창기업지주	26,650	850	+3.29%	34,394	42,921	25,850	26,800	5,775	-1
65	계양전기우	3,850	120	+3.22%	46,895	38,925	3,750	3,915	1,400	N/A
66	국보	16,100	500	+3.21%	15,513	6,477	16,000	16,450	1,027	-24
67	태영건설우	3,535	110	+3.21%	55,574	75,606	3,435	3,570	2,557	N/A
68	성신양회2우B	11,300	350	+3.20%	121	266	11,100	11,550	221	N/A
69	CJ대한통운	194,500	6,000	+3.18%	46,284	28,957	191,000	196,000	22,812	1,671
70	광전자	2,300	70	+3.14%	60,837	6,640	2,210	2,320	57,944	-99
71	계양전기	4,630	140	+3.12%	183,828	388,262	4,495	4,680	32,600	42
72	수산중공업	2,520	75	+3.07%	1,152,746	928,699	2,460	2,600	50,451	75
73	부국증권	16,950	500	+3.04%	250	6,359	16,550	16,950	10,370	207
74	KEC	1,185	35	+3.04%	657,207	1,052,260	1,170	1,210	59,047	31
75	명문제약	3,390	100	+3.04%	224,889	167,128	3,345	3,445	18,110	37
76	삼영화학	1,705	50	+3.02%	183,275	207,264	1,655	1,715	34,000	-109
77	조광피혁	58,100	1,700	+3.01%	66,373	70,143	56,600	60,400	6,649	80
78	동방	2,435	70	+2.96%	61,629	79,406	2,365	2,440	21,524	120
79	삼익THK	9,040	260	+2.96%	59,309	37,634	8,780	9,050	21,000	169
80	SH에너지화학	1,400	40	+2.94%	1,127,682	1,352,696	1,370	1,405	111,134	213
81	경동가스	105,500	3,000	+2.93%	1,947	2,688	105,000	107,000	3,485	479
82	팀스	14,100	400	+2.92%	3,915	7,879	13,950	14,100	2,000	-5
83	S&T모티브	64,100	1,800	+2.89%	53,485	40,466	62,100	64,600	14,403	690
84	동원F&B	410,500	11,500	+2.88%	11,129	8,554	403,000	413,000	3,859	823
85	신한 인버스 WTI원	12,000	335	+2.87%	1,535	697	12,010	12,020	2,000	N/A
86	대현	2,760	75	+2.79%	360,683	431,814	2,685	2,785	45,282	74
87	신풍제약	4,290	115	+2.75%	56,941	65,299	4,200	4,290	45,218	193
88	콤텍시스템	1,325	35	+2.71%	185,672	269,346	1,295	1,335	31,851	-51
89	TIGER 원유인버스선)	12,555	330	+2.70%	18,857	9,110	12,555	12,600	800	N/A
90	코스맥스비티아이	80,200	2,100	+2.69%	15,879	15,246	78,100	81,100	9,604	72
91	AK홀딩스	81,000	2,100	+2.66%	81,986	28,910	81,000	83,000	13,248	1,475
92	포스코강판	17,650	450	+2.62%	2,315	1,229	17,900	17,900	6,000	82
93	롯데칠성	2,394,000	59,000	+2.53%	2,177	3,189	2,350,000	2,394,000	1,237	1,023
94	에이블씨엔씨	28,350	700	+2.53%	652,738	416,791	28,300	29,450	14,004	67
95	태경화학	7,300	180	+2.53%	85,855	143,096	7,140	7,340	11,600	63
96	LG생활건강	853,000	21,000	+2.52%	34,331	41,418	833,000	856,000	15,618	5,110
97	지엠비코리아	5,690	140	+2.52%	49,510	28,077	5,550	5,760	19,072	192
98	삼환까뮤	12,200	300	+2.52%	11,151	22,899	11,850	12,250	4,515	28
99	아모레G	163,500	4,000	+2.51%	100,329	114,465	161,000	165,000	79,791	6,591
100	KC코트렐	8,240	200	+2.49%	48,564	72,046	8,100	8,310	10,000	-63