2015-10-30 상

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	마니커	757	162	+27.23%	21,000,062	232,879	586	773	72,001
2	동방	3,050	470	+18.22%	3,745,047	132,856	2,590	3,335	21,524
3	이엔쓰리	2,870	335	+13.21%	2,960,178	6,383,031	2,425	2,965	16,186
4	동부건설	17,650	2,050	+13.14%	347,775	88,928	16,300	19,400	8,311
5	삼성전자우	1,195,000	117,000	+10.85%	276,215	230,208	1,166,000	1,208,000	22,833
6	현대차2우B	114,000	9,500	+9.09%	386,502	70,903	104,000	117,000	37,614
7	일신석재	1,375	110	+8.70%	4,405,816	2,407,727	1,260	1,375	77,457
8	현대차우	110,000	8,000	+7.84%	223,257	71,274	102,000	113,500	25,110
9	S&T모티브	72,500	5,100	+7.57%	173,515	81,104	67,000	73,000	14,403
10	성창기업지주	29,450	2,000	+7.29%	70,018	23,304	27,400	31,400	5,775
11	동부건설우	26,150	1,650	+6.73%	125,324	27,442	25,300	30,950	291
12	신성솔라에너지	1,455	90	+6.59%	5,863,032	271,244	1,380	1,625	75,526
13	한온시스템	44,900	2,500	+5.90%	302,107	234,622	42,700	45,500	106,760
14	삼성화재우	200,500	11,000	+5.80%	23,174	4,091	190,000	204,500	3,192
15	LG생활건강우	475,000	25,000	+5.56%	17,723	8,734	445,000	480,000	2,100
16	콤텍시스템	1,570	80	+5.37%	1,923,617	2,893,797	1,495	1,600	31,851
17	아모레퍼시픽우	193,500	9,000	+4.88%	42,354	10,464	184,500	196,500	10,558
18	CJ헬로비전	10,900	500	+4.81%	455,362	196,081	10,400	10,900	77,447
19	현대차3우B	99,400	4,400	+4.63%	35,033	3,432	94,500	102,500	2,478
20	KR모터스	1,050	45	+4.48%	3,168,604	626,490	1,015	1,135	175,308
21	이월드	2,880	120	+4.35%	3,657,600	893,236	2,850	3,100	87,226
22	신한	4,155	165	+4.14%	60,499	31,513	3,945	4,440	7,023
23	남광토건	11,350	450	+4.13%	1,006,877	241,371	12,600	12,700	7,240
24	삼성출판사	12,700	500	+4.10%	163,415	43,419	12,400	12,950	10,000
25	SK우	165,000	6,500	+4.10%	5,884	947	158,500	168,500	566
26	티이씨앤코	1,975	75	+3.95%	269,520	57,979	1,935	2,045	16,242
27	현대위아	133,500	5,000	+3.89%	123,402	86,832	128,500	134,500	27,195
28	SG충남방적	4,125	150	+3.77%	1,759,099	838,752	4,000	4,160	41,747
29	동원산업	320,000	11,500	+3.73%	7,597	3,872	304,000	322,000	3,363
30	핫텍	6,740	240	+3.69%	2,998,662	4,429,639	6,600	6,950	28,977
31	동부제철우	9,300	330	+3.68%	98,022	252,094	8,740	9,500	641
32	아모레G우	80,500	2,800	+3.60%	25,026	3,219	78,000	80,600	6,444
33	삼성전자	1,372,000	47,000	+3.55%	499,217	630,471	1,345,000	1,390,000	147,299
34	알루코	6,430	220	+3.54%	577,037	689,946	6,500	6,550	64,845
35	호텔신라우	68,500	2,300	+3.47%	9,988	3,189	66,900	69,300	752
36	코아스	2,440	80	+3.39%	1,289,181	1,118,277	2,375	2,465	29,558
37	CJ우	122,500	4,000	+3.38%	18,042	3,905	118,500	124,500	2,260
38	삼성물산우B	108,000	3,500	+3.35%	27,700	20,851	105,500	112,000	1,627
39	동부하이텍1우	37,300	1,200	+3.32%	1,419	1,372	36,300	37,300	112
40	남양유업우	301,000	9,500	+3.26%	287	2	291,500	303,000	167
41	미래아이앤지	2,230	70	+3.24%	1,238,633	967,249	2,145	2,310	54,783
42	동아쏘시오홀딩스	162,500	5,000	+3.17%	23,486	19,955	157,500	163,500	4,667
43	유한양행우	162,500	5,000	+3.17%	353	91	161,000	180,000	236
44	LG화학우	215,500	6,500	+3.11%	86,566	42,684	210,000	250,000	7,629
45	대림산업우	27,000	800	+3.05%	22,593	17,893	26,150	27,400	3,800
46	동부화재	68,400	2,000	+3.01%	198,332	176,828	66,800	69,300	70,800
47	SK이노베이션우	68,500	2,000	+3.01%	28,159	19,085	66,500	68,600	1,248
48	한화테크윈	37,300	1,050	+2.90%	1,047,855	815,181	35,950	38,000	53,130
49	국보	17,950	500	+2.87%	5,858	5,861	17,250	17,950	1,027
50	LG유플러스	10,950	300	+2.82%	2,054,721	4,081,002	10,650	11,000	436,611
51	호텔신라	110,000	3,000	+2.80%	281,840	208,716	107,000	111,000	39,248
52	현대EP	8,950	240	+2.76%	487,435	125,348	8,700	8,970	31,900
53	KStar 일본레버리지(H)	15,140	400	+2.71%	3,364	3,241	14,740	15,165	800
54	우리들휴브레인	3,045	80	+2.70%	242,926	1,392,616	3,000	3,095	10,594
55	한국콜마홀딩스	66,200	1,700	+2.64%	74,032	32,143	63,900	66,600	16,392
56	대상홀딩스	21,350	550	+2.64%	52,249	52,099	20,450	21,800	36,213
57	KSS해운	17,700	450	+2.61%	34,527	3,540	17,600	17,750	11,593
58	삼성카드	38,600	950	+2.52%	97,691	85,914	37,700	38,600	115,859
59	동아에스티	124,500	3,000	+2.47%	36,493	38,131	121,500	125,000	7,962
60	남성	2,140	50	+2.39%	123,365	124,676	2,150	2,345	36,212
61	한세실업	56,200	1,300	+2.37%	110,529	184,701	54,700	56,300	40,000
62	세종공업	11,050	250	+2.31%	43,403	62,345	11,000	11,050	20,054
63	두산	110,500	2,500	+2.31%	44,868	54,982	107,000	110,500	21,271
64	LG하우시스우	90,500	2,000	+2.26%	4,395	1,482	90,000	90,500	1,032
65	대상3우B	29,850	650	+2.23%	13	3	29,300	29,900	236
66	신한지주	43,550	950	+2.23%	995,057	589,725	43,300	43,800	474,200
67	문배철강	2,920	60	+2.10%	293,727	255,222	2,850	2,925	20,504
68	BGF리테일	170,000	3,500	+2.10%	59,616	44,108	169,500	172,000	24,774
69	S&TC	24,550	500	+2.08%	39,341	98,534	24,250	24,650	7,085
70	황금에스티	5,920	120	+2.07%	73,551	117,531	5,900	5,960	14,000
71	휠라코리아	100,000	2,000	+2.04%	71,045	24,351	98,900	103,500	11,173
72	KODEX Japan	10,815	215	+2.03%	1,485	10,066	10,660	10,815	2,000
73	신한 인버스 은 선물 ETN(H)	9,970	195	+1.99%	1,220	160	9,980	10,005	2,000
74	웅진에너지	1,550	30	+1.97%	442,280	382,997	1,520	1,580	73,984
75	한국항공우주	90,000	1,700	+1.93%	628,475	598,878	88,100	91,000	97,475
76	SKC	38,450	700	+1.85%	180,948	198,262	37,750	38,650	36,779
77	TIGER 200 건강관리	20,145	365	+1.85%	91	516	20,100	20,205	520
78	기업은행	14,000	250	+1.82%	1,244,205	1,103,971	13,750	14,150	556,402
79	기아차	55,800	1,000	+1.82%	972,680	511,535	54,800	55,900	405,363
80	한라홀딩스	56,900	1,000	+1.79%	42,571	56,910	55,900	57,300	10,803
81	대구백화점	14,200	250	+1.79%	11,886	9,962	14,000	14,250	10,822
82	KINDEX 성장대형F15	5,400	95	+1.79%	952	1,463	5,210	5,420	500
83	유화증권우	14,350	250	+1.77%	3,908	1	14,250	14,450	3,495
84	대우조선해양	6,940	120	+1.76%	3,693,543	1,647,773	7,340	7,400	191,391
85	모나리자	5,220	90	+1.75%	2,292,308	826,300	5,540	5,690	36,571
86	우리은행	9,920	170	+1.74%	1,943,561	1,384,762	9,830	9,960	676,000
87	S-Oil우	42,700	700	+1.67%	28,141	26,817	41,750	42,850	4,022
88	KStar 중국본토 대형주 CSI100	13,390	220	+1.67%	446	4	13,170	13,390	3,300
89	현대차	156,000	2,500	+1.63%	656,802	450,019	152,000	158,000	220,276
90	일양약품우	38,500	600	+1.58%	2,289	1,438	38,000	39,100	445
91	중국원양자원	4,495	70	+1.58%	4,359,826	3,451,990	4,515	4,695	94,093
92	신영와코루	163,000	2,500	+1.56%	284	212	164,000	164,000	900
93	아이마켓코리아	29,700	450	+1.54%	76,718	89,808	29,200	29,800	35,943
94	한화	37,550	550	+1.49%	258,600	414,198	37,200	37,700	74,959
95	삼성전기우	30,850	450	+1.48%	24,870	11,565	30,400	31,850	2,907
96	디와이	6,930	100	+1.46%	242,511	320,183	6,890	7,000	26,320
97	동부제철	5,580	80	+1.45%	119,558	102,049	5,650	5,650	20,000
98	KODEX 은행	6,740	95	+1.43%	78,589	88,741	6,635	6,750	3,150
99	이스타코	2,835	40	+1.43%	445,512	763,527	2,795	2,850	42,852
100	세방	17,950	250	+1.41%	23,687	28,893	17,700	18,000	19,309