2015-09-17 피

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수	PER
1	신한	5,170	1,165	+29.09%	755,145	38,069	3,855	5,200	7,023	11.70
2	이아이디	2,530	315	+14.22%	110,458,614	202,212,275	2,485	2,720	64,102	-3.41
3	한올바이오파마	10,950	1,060	+10.72%	665,124	405,682	10,050	11,050	51,535	-36.14
4	일진머티리얼즈	6,890	550	+8.68%	339,473	171,024	6,400	7,150	39,200	80.12
5	삼성SDI	97,000	7,100	+7.90%	1,874,256	704,822	91,700	100,500	68,765	-68.02
6	청호컴넷	7,010	510	+7.85%	98,034	28,086	6,590	7,380	6,270	-2.93
7	한온시스템	38,950	2,750	+7.60%	250,958	164,988	36,800	39,050	106,760	15.10
8	SBS미디어홀딩스	4,045	285	+7.58%	1,815,957	398,120	3,800	4,115	139,896	34.28
9	세하	1,705	115	+7.23%	714,249	102,342	1,605	1,895	19,682	-0.70
10	신세계건설	54,600	3,600	+7.06%	93,360	118,389	53,200	55,300	4,000	69.64
11	풍산	27,750	1,600	+6.12%	616,461	107,432	26,450	28,050	28,024	10.57
12	F&F	17,500	1,000	+6.06%	161,778	39,527	16,400	18,400	15,400	19.27
13	KODEX China H	7,790	440	+5.99%	224,067	190,483	7,620	7,845	3,000	N/A
14	NAVER	510,000	28,500	+5.92%	215,884	130,713	484,000	515,000	32,963	36.99
15	삼화콘덴서	6,740	370	+5.81%	327,170	113,034	6,360	6,890	10,395	-11.27
16	한화테크윈	35,900	1,950	+5.74%	812,201	334,554	34,350	36,700	53,130	-16.06
17	삼성SDI우	55,900	2,900	+5.47%	15,233	2,984	53,900	57,500	1,618	-39.20
18	크라운제우	259,000	13,000	+5.28%	1,001	535	253,000	260,500	91	17.50
19	대현	2,605	130	+5.25%	1,304,551	292,713	2,500	2,700	45,282	25.29
20	KStar 미국원유생	7,355	365	+5.22%	439	132	7,305	7,355	1,000	N/A
21	유니퀘스트	3,820	180	+4.95%	331,142	105,688	3,680	3,980	26,979	6.70
22	KINDEX 중국본	3,825	180	+4.94%	962,846	1,249,311	3,815	3,875	7,100	N/A
23	크라운제과	732,000	34,000	+4.87%	10,667	7,053	708,000	745,000	1,474	49.47
24	알루코	6,920	320	+4.85%	823,362	438,966	6,670	7,170	64,845	41.69
25	하나니켈1호	1,965	90	+4.80%	135	97	1,865	1,970	22,756	N/A
26	대창	900	39	+4.53%	1,332,936	485,811	885	917	91,140	-15.00
27	ARIRANG 차이나H	7,365	315	+4.47%	25,592	41,935	7,340	7,630	750	N/A
28	동양	3,090	130	+4.39%	4,275,422	1,290,290	2,965	3,100	237,530	0.91
29	TIGER 차이나A레	19,720	820	+4.34%	1,630,935	2,558,574	19,820	19,880	12,300	N/A
30	TIGER 이머징마켓)	8,605	355	+4.30%	20	31	8,600	8,605	1,000	N/A
31	케이티스	5,580	230	+4.30%	316,291	151,904	5,410	5,660	34,802	20.67
32	동아에스티	122,000	5,000	+4.27%	36,298	27,904	119,000	123,500	7,925	25.11
33	한솔테크닉스	23,650	950	+4.19%	1,013,220	455,084	22,950	24,000	22,110	-28.19
34	바다로19호	3,500	140	+4.17%	68,871	2,769	3,375	3,700	15,200	15.35
35	삼성카드	36,800	1,450	+4.10%	261,725	143,852	35,750	36,800	115,859	6.50
36	신한 브렌트원유	7,800	305	+4.07%	5,000	5,635	7,800	7,835	2,000	N/A
37	경방	218,000	8,500	+4.06%	1,310	1,930	214,500	219,000	2,742	52.03
38	남성	2,045	75	+3.81%	932,822	188,561	2,000	2,265	36,212	-18.76
39	호텔신라	123,500	4,500	+3.78%	324,663	195,190	122,000	125,000	39,248	67.23
40	농심홀딩스	138,500	5,000	+3.75%	33,009	28,682	134,000	142,000	4,638	25.05
41	대우건설	6,570	230	+3.63%	1,725,499	1,324,473	6,400	6,580	415,623	26.07
42	YG PLUS	4,465	155	+3.60%	781,346	112,108	4,395	4,855	57,511	-34.35
43	현대상사	34,700	1,200	+3.58%	110,050	103,658	33,350	35,100	22,330	22.95
44	신우	1,165	40	+3.56%	7,832,708	6,580,001	1,145	1,175	61,879	-0.96
45	한화케미칼	20,800	700	+3.48%	1,905,100	2,301,389	20,450	20,900	161,940	57.14
46	SKC	39,050	1,300	+3.44%	343,906	236,855	38,300	40,450	36,779	20.38
47	이구산업	1,230	40	+3.36%	233,763	20,508	1,215	1,280	33,442	19.22
48	KODEX 은선물(H)	3,690	120	+3.36%	104,076	79,843	3,690	3,700	7,000	N/A
49	유유제약2우B	21,550	700	+3.36%	10,519	5,314	20,950	22,700	164	-20.82
50	금호산업우	43,200	1,400	+3.35%	66,897	76,360	44,100	45,850	292	13.53
51	MH에탄올	11,050	350	+3.27%	64,514	35,522	10,900	11,400	7,379	-425.00
52	아이마켓코리아	31,700	1,000	+3.26%	79,343	60,493	30,650	31,900	35,943	28.18
53	KINDEX 일본레버리)	13,975	440	+3.25%	32,444	15,253	13,685	13,980	400	N/A
54	코리아써키트	9,680	300	+3.20%	819,869	156,352	10,050	10,250	23,621	484.00
55	SMART 중국본토	5,250	160	+3.14%	7,807	19,974	5,175	5,300	1,300	N/A
56	대한제당3우B	24,600	750	+3.14%	387	334	23,950	24,600	130	36.28
57	계룡건설	9,920	300	+3.12%	29,136	20,292	9,710	10,050	8,931	-0.79
58	평화산업	1,515	45	+3.06%	64,436	39,003	1,485	1,530	37,404	-20.47
59	금호산업	20,500	600	+3.02%	547,429	440,589	20,350	21,100	34,621	6.42
60	SK하이닉스	36,150	1,050	+2.99%	4,712,970	3,876,376	35,750	36,450	728,002	6.19
61	에스원	90,800	2,600	+2.95%	87,055	55,688	89,700	92,400	37,999	30.85
62	영흥철강	2,265	65	+2.95%	157,228	111,508	2,210	2,285	78,389	87.12
63	일양약품우	36,000	1,000	+2.86%	5,606	1,676	35,700	40,200	445	-60.20
64	KGP	2,935	80	+2.80%	466,973	458,382	2,855	3,035	37,357	-9.95
65	KINDEX 골드선물레	10,280	275	+2.75%	416,899	5,803	10,065	10,315	1,100	N/A
66	TIGER 차이나A300	7,545	200	+2.72%	509,472	706,807	7,630	7,670	12,600	N/A
67	에이블씨엔씨	26,700	700	+2.69%	1,044,304	565,783	26,750	27,850	14,004	145.90
68	BYC	308,000	8,000	+2.67%	8,937	1,757	297,000	308,000	625	13.58
69	효성ITX	19,300	500	+2.66%	554,000	475,661	19,150	19,750	11,558	27.26
70	일양약품	50,700	1,300	+2.63%	285,329	213,623	50,200	51,800	19,022	-84.78
71	서원	1,170	30	+2.63%	197,749	87,515	1,160	1,200	27,975	-2.81
72	현대건설	37,150	950	+2.62%	1,564,284	2,730,277	36,850	37,300	111,356	9.87
73	경보제약	17,800	450	+2.59%	152,355	48,768	17,500	18,600	23,907	44.39
74	한화갤러리아타임월드	119,000	3,000	+2.59%	32,000	36,997	118,000	119,000	6,000	29.20
75	호텔신라우	75,300	1,900	+2.59%	15,188	5,366	74,000	77,100	752	40.99
76	웅진씽크빅	7,970	200	+2.57%	144,304	170,043	7,840	7,980	34,621	23.24
77	현대리바트	52,000	1,300	+2.56%	64,551	74,074	51,400	52,500	17,262	33.31
78	코웨이	84,800	2,100	+2.54%	195,504	207,589	83,900	85,300	77,125	26.20
79	한화케미칼우	12,150	300	+2.53%	32,549	30,084	12,100	12,350	1,124	33.38
80	SK이노베이션	103,000	2,500	+2.49%	546,831	439,413	103,500	104,000	92,466	-16.39
81	BGF리테일	189,000	4,500	+2.44%	77,271	106,833	187,000	190,000	24,774	45.82
82	KStar 중국본토 대	12,865	305	+2.43%	254	2,013	12,835	13,080	3,200	N/A
83	SG충남방적	1,490	35	+2.41%	37,890	30,645	1,455	1,510	41,747	-41.39
84	LG화학	257,000	6,000	+2.39%	396,798	444,532	254,000	266,500	66,271	21.88
85	대우 차이나 대표	7,710	180	+2.39%	1	3	7,710	7,710	2,000	N/A
86	주연테크	1,075	25	+2.38%	7,885,197	2,111,716	1,060	1,180	42,900	-41.35
87	태영건설	6,470	150	+2.37%	167,652	74,834	6,340	6,500	76,400	-7.34
88	KODEX 미국에너)	8,645	200	+2.37%	233	22	8,650	8,650	1,211	N/A
89	동양고속	41,350	950	+2.35%	6,572	5,577	40,200	41,700	2,652	9.36
90	IGER 유로스탁스레	8,355	190	+2.33%	951	1,410	8,330	8,415	1,000	N/A
91	성보화학	61,800	1,400	+2.32%	244	1,112	60,900	62,200	2,002	26.75
92	보해양조	1,985	45	+2.32%	6,087,689	3,333,223	1,955	2,095	89,660	27.57
93	삼성화재	288,500	6,500	+2.30%	124,977	92,220	282,500	290,000	47,375	17.45
94	경인전자	20,300	450	+2.27%	101	792	19,850	20,650	1,571	-32.07
95	아비스타	4,280	95	+2.27%	157,421	87,586	4,245	4,335	15,634	-15.45
96	하나투어	136,000	3,000	+2.26%	75,214	132,951	135,500	137,000	11,616	47.24
97	금양	1,605	35	+2.23%	101,399	174,470	1,580	1,615	39,353	-535.00
98	한창	2,800	60	+2.19%	6,108,960	11,776,539	2,915	2,950	34,459	47.46
99	TIGER 원유선물(H)	4,675	100	+2.19%	426,645	302,877	4,710	4,725	43,450	N/A
100	신풍제지	9,950	210	+2.16%	4,314	2,523	9,890	9,950	3,496	-1.89