2015-09-18 피

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	세기상사	60,000	13,550	+29.17%	12,112	743	46,250	60,300	408
2	쌍방울	2,230	360	+19.25%	124,263,175	75,530,553	2,130	2,420	92,124
3	신우	1,375	210	+18.03%	48,324,611	8,391,272	1,215	1,505	61,879
4	NICE	27,800	4,150	+17.55%	831,438	154,887	24,150	29,400	37,882
5	JW홀딩스	10,000	1,250	+14.29%	1,751,032	250,506	8,900	10,100	56,620
6	한국콜마홀딩스	72,400	8,200	+12.77%	165,235	30,130	64,500	74,500	16,392
7	LG생명과학	58,300	6,600	+12.77%	741,544	186,358	53,500	59,000	16,577
8	한미약품	396,500	41,000	+11.53%	505,798	143,864	370,500	405,500	10,231
9	삼양홀딩스	164,500	15,000	+10.03%	83,544	28,731	151,500	165,000	8,564
10	대림B&Co	19,400	1,650	+9.30%	417,779	159,988	17,750	19,500	15,502
11	핫텍	5,500	460	+9.13%	534,949	156,685	5,050	5,520	28,977
12	덕성	11,650	950	+8.88%	334,239	179,350	10,750	11,850	15,680
13	녹십자	205,500	16,500	+8.73%	76,273	26,726	192,000	206,000	11,687
14	아이에스동서	59,100	4,700	+8.64%	187,683	130,126	55,000	59,200	27,144
15	CJ CGV	114,000	9,000	+8.57%	200,540	108,690	106,000	114,000	21,161
16	크라운제우	281,000	22,000	+8.49%	854	1,001	259,000	286,000	91
17	코오롱	80,000	6,200	+8.40%	239,736	66,050	74,400	81,700	12,061
18	한독	25,900	2,000	+8.37%	93,896	15,807	24,200	26,250	12,594
19	씨아이테크	1,255	95	+8.19%	2,653,750	670,546	1,175	1,310	34,852
20	한국화장품제조	37,100	2,800	+8.16%	89,299	22,649	34,800	37,100	4,532
21	SG세계물산	1,015	76	+8.09%	14,599,376	3,774,005	940	1,030	202,425
22	에리트베이직	3,530	260	+7.95%	469,682	93,675	3,600	3,600	16,994
23	JW중외제약	39,050	2,850	+7.87%	587,800	231,253	36,950	39,400	17,851
24	동원시스템즈	100,500	7,300	+7.83%	54,140	18,295	96,600	101,500	24,080
25	크라운제과	789,000	57,000	+7.79%	17,723	10,678	736,000	799,000	1,474
26	KCTC	3,125	220	+7.57%	55,473	37,030	2,950	3,150	30,000
27	한솔케미칼	83,800	5,900	+7.57%	136,019	38,264	78,000	87,100	11,295
28	명문제약	3,245	225	+7.45%	508,298	104,032	3,050	3,350	18,110
29	이건산업	18,750	1,300	+7.45%	304,673	213,478	17,650	18,750	9,353
30	삼성엔지니어링	32,750	2,250	+7.38%	1,145,835	2,782,460	30,950	32,750	40,000
31	고려개발	4,235	275	+6.94%	154,570	68,182	4,165	4,580	20,000
32	종근당바이오	21,900	1,400	+6.83%	90,951	35,912	20,800	21,950	5,229
33	경보제약	19,000	1,200	+6.74%	210,406	153,383	18,400	19,350	23,907
34	한국주철관	15,050	950	+6.74%	467,492	349,671	14,300	15,050	22,800
35	코스맥스비티아이	79,300	5,000	+6.73%	32,720	16,484	75,000	79,500	9,604
36	F&F	18,650	1,150	+6.57%	120,457	161,790	17,850	18,850	15,400
37	한미사이언스	148,000	9,000	+6.47%	886,779	294,703	145,000	151,500	57,186
38	삼양홀딩스우	71,300	4,300	+6.42%	1,723	398	67,900	71,400	304
39	일양약품우	38,300	2,300	+6.39%	2,167	5,666	36,200	39,150	445
40	삼성제약	13,400	800	+6.35%	753,925	880,789	12,750	13,400	26,442
41	롯데제과	2,243,000	134,000	+6.35%	5,908	2,230	2,121,000	2,277,000	1,421
42	삼립식품	338,000	20,000	+6.29%	22,022	32,621	321,500	338,000	8,629
43	한국항공우주	88,300	5,200	+6.26%	800,860	497,602	84,300	88,600	97,475
44	롯데푸드	1,173,000	69,000	+6.25%	5,720	6,483	1,112,000	1,173,000	1,369
45	이연제약	31,750	1,850	+6.19%	68,503	39,657	30,750	32,150	12,900
46	LG생명과학우	43,000	2,500	+6.17%	5,235	583	40,600	44,600	236
47	세하	1,810	105	+6.16%	160,806	714,976	1,775	1,830	19,682
48	보령제약	64,700	3,700	+6.07%	41,275	22,884	61,300	64,700	8,040
49	고려제강	50,900	2,900	+6.04%	125,151	10,175	48,450	52,500	18,000
50	더존비즈온	20,200	1,150	+6.04%	459,267	302,999	19,200	20,200	29,673
51	미원화학	45,900	2,600	+6.00%	6,146	613	44,750	46,500	2,347
52	한국콜마	101,000	5,700	+5.98%	226,300	91,715	96,100	101,000	21,100
53	인디에프	2,045	115	+5.96%	208,137	232,711	1,925	2,045	58,933
54	우리들휴브레인	2,950	165	+5.92%	183,233	196,342	2,760	2,950	10,594
55	대원화성	3,545	195	+5.82%	344,417	184,930	3,420	3,545	39,885
56	유나이티드제약	21,950	1,200	+5.78%	72,670	44,264	21,000	22,050	16,207
57	벽산	10,100	550	+5.76%	708,650	313,323	9,590	10,100	68,560
58	하나투어	143,500	7,500	+5.51%	154,980	75,384	137,500	145,000	11,616
59	오뚜기	996,000	52,000	+5.51%	11,600	7,406	955,000	996,000	3,440
60	삼성 바이오 테마주 ETN	9,490	495	+5.50%	185,414	114,642	9,205	9,540	2,000
61	신세계 I&C	144,000	7,500	+5.49%	16,198	6,685	138,000	146,000	1,720
62	효성ITX	20,350	1,050	+5.44%	907,083	557,791	19,650	20,750	11,558
63	대상홀딩스	25,300	1,300	+5.42%	27,024	7,175	24,050	25,300	36,213
64	녹십자홀딩스	43,000	2,200	+5.39%	180,770	68,031	41,400	43,700	47,028
65	한국화장품	12,800	650	+5.35%	398,720	178,842	12,350	12,800	16,068
66	종근당	77,400	3,900	+5.31%	114,314	43,335	74,000	77,400	9,409
67	BGF리테일	199,000	10,000	+5.29%	336,447	77,598	191,000	199,000	24,774
68	코오롱우	29,950	1,500	+5.27%	4,083	535	28,450	29,950	1,076
69	TIGER 헬스케어	25,570	1,280	+5.27%	56,615	5,405	24,735	25,675	1,100
70	한진	50,100	2,500	+5.25%	69,050	36,158	47,600	50,800	11,975
71	흥아해운	2,210	110	+5.24%	3,188,429	792,026	2,120	2,255	84,713
72	아모레G	161,000	8,000	+5.23%	294,919	145,232	155,000	164,000	79,791
73	아모레퍼시픽	373,000	18,500	+5.22%	374,704	186,204	361,000	373,000	58,458
74	동원F&B	395,000	19,500	+5.19%	9,455	5,726	376,500	396,000	3,859
75	하이골드8호	3,155	155	+5.17%	1	3,802	3,155	3,155	14,906
76	국제약품	5,050	245	+5.10%	513,615	198,940	4,900	5,170	16,607
77	후성	3,530	170	+5.06%	503,250	316,960	3,365	3,545	84,824
78	CJ제일제당 우	239,000	11,500	+5.05%	36,270	5,225	225,500	245,000	1,327
79	디아이씨	10,150	480	+4.96%	923,869	1,060,973	9,620	10,400	21,700
80	삼성 화장품 테마주 ETN	9,885	465	+4.94%	152,747	3,394	9,590	9,885	2,000
81	JW중외제약우	26,000	1,200	+4.84%	4,996	3,853	24,700	26,100	150
82	대경기계	1,735	80	+4.83%	196,913	388,003	1,660	1,735	54,740
83	코오롱인더우	26,250	1,200	+4.79%	20,148	2,004	25,050	26,250	2,768
84	octo 제약 TOP5 ETN	10,085	460	+4.78%	640,886	446,122	9,785	10,500	2,000
85	일진홀딩스	13,250	600	+4.74%	1,218,059	605,935	12,850	13,550	49,347
86	아모레G우	73,000	3,300	+4.73%	11,069	10,059	70,000	73,700	6,444
87	덕성우	4,220	190	+4.71%	24,084	7,558	4,035	4,380	1,392
88	대한유화	178,000	8,000	+4.71%	92,583	56,016	170,000	180,000	6,500
89	대림통상	6,480	290	+4.68%	10,923	1,600	6,190	6,490	15,225
90	퍼시스	37,000	1,650	+4.67%	2,836	3,388	35,600	37,000	11,500
91	octo 바이오 TOP5 ETN	8,400	375	+4.67%	106,975	40,080	8,115	8,445	2,000
92	국보	15,750	700	+4.65%	24,323	6,307	15,450	16,300	1,027
93	한솔테크닉스	24,750	1,100	+4.65%	938,672	1,018,094	23,700	24,950	22,110
94	광동제약	13,500	600	+4.65%	575,484	230,033	13,100	13,600	52,421
95	코오롱인더	63,100	2,800	+4.64%	238,633	113,670	61,400	63,700	25,118
96	동아쏘시오홀딩스	159,500	7,000	+4.59%	19,403	11,615	154,000	159,500	4,657
97	다우인큐브	3,815	165	+4.52%	46,127	27,625	3,750	3,910	15,833
98	엠케이트렌드	14,150	600	+4.43%	139,486	104,722	13,650	14,500	12,650
99	현대리바트	54,300	2,300	+4.42%	96,829	64,561	53,900	55,300	17,262
100	SK케미칼	76,300	3,200	+4.38%	216,766	157,735	73,200	77,300	20,843