2015-11-03 피

N	종목명	현재가	전일비	등락률	거래량	전일거래량	시가	고가	상장주식수
1	티이씨앤코	2,795	610	+27.92%	4,994,820	3,947,516	2,270	2,840	16,242
2	카프로	3,170	400	+14.44%	1,122,729	131,751	2,760	3,550	40,000
3	오리엔트바이오	1,495	175	+13.26%	20,640,983	8,540,510	1,330	1,495	155,300
4	신원	2,110	235	+12.53%	7,373,689	183,307	1,955	2,435	63,303
5	코스모화학	6,800	730	+12.03%	800,704	319,601	6,070	6,900	13,328
6	디아이	9,570	1,000	+11.67%	7,438,428	405,843	8,570	9,900	31,497
7	동부제철우	13,350	1,300	+10.79%	702,750	115,018	12,800	15,150	641
8	대호에이엘	1,565	135	+9.44%	725,147	240,250	1,440	1,580	27,135
9	화신	6,420	540	+9.18%	325,389	2,261,819	5,890	6,580	34,920
10	사조오양	13,300	1,100	+9.02%	193,411	59,981	12,250	13,700	9,423
11	미래산업	671	52	+8.40%	177,068,597	25,258,918	629	695	445,072
12	남광토건	11,750	900	+8.29%	660,944	391,521	11,000	11,750	7,240
13	국동	9,750	740	+8.21%	49,380	66,577	9,100	9,950	4,696
14	대유에이텍	2,765	205	+8.01%	5,356,078	1,209,279	2,600	2,800	91,447
15	대우조선해양	7,030	500	+7.66%	23,730,802	2,054,638	6,550	8,350	191,391
16	하나투어	135,000	9,500	+7.57%	238,665	117,311	125,500	135,000	11,616
17	씨에스윈드	22,000	1,450	+7.06%	88,031	60,332	20,750	22,050	17,286
18	일양약품	58,200	3,800	+6.99%	276,981	173,931	54,600	58,200	19,046
19	동부하이텍	12,550	800	+6.81%	461,048	366,013	11,800	12,550	44,368
20	한국타이어	47,150	3,000	+6.80%	659,816	171,474	44,400	47,150	123,875
21	베트남개발1	598	37	+6.60%	15,858,110	6,357,219	579	658	123,662
22	현대미포조선	72,800	4,400	+6.43%	193,647	167,892	68,600	73,400	20,000
23	신한	4,455	265	+6.32%	65,688	15,860	4,190	4,585	7,023
24	두산인프라코어	6,640	390	+6.24%	1,703,667	943,678	6,290	6,650	207,455
25	광동제약	11,750	650	+5.86%	211,687	205,548	11,150	11,750	52,421
26	현대산업	48,850	2,650	+5.74%	749,151	483,902	46,750	48,950	75,384
27	한국석유	105,500	5,600	+5.61%	7,118	11,185	100,000	109,000	655
28	IB월드와이드	3,690	190	+5.43%	261,861	61,383	3,530	3,725	27,550
29	인스코비	1,370	70	+5.38%	517,285	335,283	1,320	1,375	75,368
30	한라홀딩스	59,500	3,000	+5.31%	75,075	34,913	56,500	59,700	10,803
31	SK증권우	2,395	120	+5.27%	39,730	15,505	2,290	2,395	3,913
32	태원물산	3,305	165	+5.25%	46,251	25,840	3,115	3,350	7,600
33	한화케미칼우	14,100	700	+5.22%	40,714	21,553	13,650	14,500	1,124
34	대상우	15,250	750	+5.17%	9,037	8,753	14,600	15,500	1,370
35	웅진	3,195	155	+5.10%	257,275	78,623	3,085	3,240	52,867
36	오리온	996,000	48,000	+5.06%	12,860	10,265	958,000	996,000	5,976
37	KODEX 미국바이오(합성)	17,885	855	+5.02%	8,095	1,120	17,945	18,125	1,116
38	금호석유	61,400	2,900	+4.96%	184,795	70,602	59,500	61,800	30,468
39	엔케이	5,870	270	+4.82%	730,003	615,733	5,600	5,940	48,983
40	KB손해보험	28,500	1,300	+4.78%	968,121	330,032	26,700	29,100	60,000
41	현대중공업	98,600	4,500	+4.78%	453,014	201,718	94,800	100,500	76,000
42	코오롱인더	66,000	3,000	+4.76%	194,108	66,793	63,000	66,000	25,118
43	POSCO	188,000	8,500	+4.74%	436,735	276,013	182,000	189,500	87,187
44	기아차	58,300	2,600	+4.67%	1,760,309	586,068	56,300	58,500	405,363
45	건설화학	46,050	2,050	+4.66%	8,041	9,949	44,000	46,150	6,500
46	호텔신라	113,500	5,000	+4.61%	445,296	365,785	110,000	113,500	39,248
47	SH에너지화학	1,595	70	+4.59%	1,316,692	1,334,537	1,520	1,600	111,134
48	대우증권	11,450	500	+4.57%	2,359,467	2,159,971	11,100	11,500	326,701
49	CJ대한통운	195,500	8,500	+4.55%	46,392	32,907	189,000	199,500	22,812
50	LG전자우	26,450	1,150	+4.55%	93,629	101,154	25,650	26,450	17,186
51	한진칼우	13,900	600	+4.51%	6,056	221	13,300	13,950	537
52	디와이	7,430	320	+4.50%	388,271	254,145	7,110	7,430	26,320
53	서연	12,950	550	+4.44%	212,186	70,824	12,450	13,000	22,485
54	덕양산업	2,120	90	+4.43%	106,434	46,223	2,065	2,120	32,565
55	더존비즈온	21,600	900	+4.35%	226,756	272,778	20,750	21,750	29,673
56	현대로템	16,850	700	+4.33%	182,116	119,778	16,300	16,850	85,000
57	고려포리머	1,330	55	+4.31%	863,102	787,583	1,310	1,360	33,709
58	남선알미늄	1,210	50	+4.31%	1,149,034	984,061	1,165	1,215	110,179
59	한전KPS	109,000	4,500	+4.31%	188,899	133,879	105,500	109,000	45,000
60	사조해표	17,000	700	+4.29%	22,777	8,720	16,250	17,150	7,160
61	웅진에너지	1,585	65	+4.28%	477,101	265,980	1,575	1,620	73,984
62	영진약품	2,325	95	+4.26%	3,173,772	1,535,143	2,270	2,360	177,620
63	KODEX 조선	6,400	260	+4.23%	21,557	3,108	6,175	6,620	1,460
64	부산주공	1,735	70	+4.20%	60,598	128,439	1,680	1,810	13,949
65	동일산업	59,700	2,400	+4.19%	7,531	6,596	57,400	59,900	2,425
66	천일고속	82,300	3,300	+4.18%	3,186	4,864	81,200	84,800	1,429
67	삼양사	103,500	4,100	+4.12%	16,489	30,297	99,300	104,000	6,137
68	동아에스티	127,000	5,000	+4.10%	37,374	36,934	122,000	128,000	7,962
69	한일이화	12,750	500	+4.08%	158,872	37,163	12,300	12,950	27,028
70	태영건설우	4,500	175	+4.05%	251,297	270,589	4,395	4,750	2,557
71	페이퍼코리아	1,030	40	+4.04%	7,465,867	1,663,220	1,000	1,095	145,307
72	TIGER 자동차	16,120	620	+4.00%	409	151	15,890	16,120	340
73	삼화콘덴서	8,090	310	+3.98%	296,545	500,829	7,870	8,130	10,395
74	강원랜드	43,200	1,650	+3.97%	509,036	306,253	41,600	43,200	213,940
75	아이에스동서	47,600	1,800	+3.93%	214,412	303,502	45,500	49,350	27,244
76	삼천리	106,000	4,000	+3.92%	8,079	15,165	102,500	106,000	4,055
77	유유제약	11,950	450	+3.91%	55,595	86,290	11,550	12,050	6,100
78	넥솔론	1,205	45	+3.88%	7,860,471	5,675,962	1,155	1,240	160,711
79	TIGER 200 중공업	2,820	105	+3.87%	506	24	2,750	2,880	500
80	현대제철	54,500	2,000	+3.81%	393,125	188,669	53,000	54,700	133,446
81	아모레G우	90,300	3,300	+3.79%	49,132	50,736	88,000	91,000	6,444
82	한진중공업	4,665	170	+3.78%	1,134,647	516,582	4,590	4,885	102,288
83	세방전지	42,550	1,550	+3.78%	34,424	26,251	41,000	42,750	14,000
84	한온시스템	48,150	1,750	+3.77%	247,919	215,886	46,400	48,250	106,760
85	이마트	221,000	8,000	+3.76%	155,835	70,095	217,500	222,500	27,876
86	현대위아	138,500	5,000	+3.75%	155,281	51,604	134,000	139,000	27,195
87	덕성	11,200	400	+3.70%	130,547	124,151	10,900	11,200	15,680
88	세하	1,825	65	+3.69%	68,794	133,921	1,760	1,825	19,682
89	현대엘리베이	53,700	1,900	+3.67%	203,206	108,873	52,100	53,800	24,633
90	LS산전	51,500	1,800	+3.62%	138,236	85,944	49,450	51,500	30,000
91	혜인	3,615	125	+3.58%	123,007	109,847	3,490	3,615	12,713
92	S&T홀딩스	27,550	950	+3.57%	26,375	15,995	26,600	27,850	15,370
93	진흥기업	2,330	80	+3.56%	123,610	90,874	2,265	2,340	152,562
94	필룩스	2,470	85	+3.56%	588,525	227,301	2,385	2,570	25,309
95	KODEX 자동차	18,605	635	+3.53%	13,540	6,468	18,130	18,645	1,100
96	파미셀	4,845	165	+3.53%	991,690	1,324,582	4,750	4,850	57,234
97	TIGER 현대차그룹+	18,630	630	+3.50%	483	10	18,170	18,630	220
98	남해화학	10,400	350	+3.48%	139,583	114,413	10,050	10,400	49,679
99	삼호개발	3,425	115	+3.47%	27,445	39,352	3,405	3,425	25,000
100	유성기업	4,340	145	+3.46%	109,661	25,807	4,225	4,345	25,948