2014-09-18 코스피

N	종목명	현재가	전일비	등락율				거래량				전일거래량		시가	고가	저가	PER	유보율
1	보루네오	1,920	220	+12.94%				2,721,842				1,089,174		1,710	1,945	1,705	-0.72	205.5
2	쌍방울	1,275	135	+11.84%				66,003,462				10,477,471		1,175	1,295	1,145	-55.43	48.1
3	신우	1,585	155	+10.84%				6,572,941				3,427,259		1,420	1,630	1,300	-0.83	-154.4
4	고려포리머	608	59	+10.75%				1,242,618				200,164		547	617	542	N/A	155.8
5	세하	641	60	+10.33%				2,403,723				1,017,671		596	660	593	-0.44	-47.4
6	코리아02호	4,900	430	+9.62%				836				3,460		4,470	4,900	4,470	12.41	0.0
7	엠케이트렌드	14,500	1,250	+9.43%				1,072,012				138,828		13,300	15,100	13,300	19.39	2,325.3
8	한국프랜지	20,950	1,700	+8.83%				110,214				35,772		19,250	21,000	19,250	18.41	586.1
9	고려산업	2,860	215	+8.13%				1,258,252				961,369		2,685	2,900	2,685	15.05	162.2
10	KC그린홀딩스	9,190	680	+7.99%				2,767,132				396,411		8,620	9,500	8,600	22.25	1,235.1
11	신세계인터내셔날	127,000	8,500	+7.17%				50,679				20,774		119,500	128,000	117,000	27.99	1,120.6
12	NAVER	790,000	47,000	+6.33%				416,100				104,565		801,000	805,000	766,000	17.39	28,451.0
13	유니퀘스트	9,450	550	+6.18%				99,067				58,723		8,930	9,580	8,860	4.69	2,172.6
14	한샘	112,000	6,500	+6.16%				102,810				75,153		106,000	112,000	105,500	42.96	1,248.5
15	한국화장품제조	12,100	700	+6.14%				469,303				230,934		11,600	12,600	11,300	-23.40	1,084.5
16	한국전력	46,400	2,550	+5.82%				8,443,773				1,057,828		44,700	47,500	43,500	498.92	1,073.0
17	일진디스플	8,680	440	+5.34%				918,008				676,823		8,260	8,800	8,250	5.10	955.1
18	참엔지니어링	1,420	70	+5.19%				724,508				1,953,246		1,380	1,435	1,345	6.48	517.8
19	티웨이홀딩스	5,250	250	+5.00%				67,862				34,794		5,100	5,330	5,050	15.22	272.6
20	한국주철관	5,740	270	+4.94%				394,033				300,645		5,500	5,740	5,450	23.62	1,704.5
21	대한제당3우B	33,000	1,550	+4.93%				7				96		33,000	33,000	33,000	25.06	N/A
22	사조해표	17,100	800	+4.91%				181,245				174,670		16,350	17,250	16,150	-7.31	147.5
23	남광토건	9,990	450	+4.72%				2,967,080				3,102,076		9,580	10,850	9,220	-1.79	-50.5
24	샘표식품	28,250	1,250	+4.63%				66,849				34,666		27,000	28,750	26,750	17.14	3,749.5
25	아시아10호	4,495	195	+4.53%				1				0		4,495	4,495	4,495	14.98	-0.0
26	사조씨푸드	5,390	230	+4.46%				199,699				23,772		5,200	5,430	5,190	18.09	855.8
27	NHN엔터테인먼트	79,200	3,300	+4.35%				697,969				511,462		77,000	79,800	76,400	64.92	13,036.4
28	삼부토건	6,150	250	+4.24%				59,604				176,858		5,850	6,200	5,850	-0.29	5.0
29	와이비로드	2,100	85	+4.22%				531,873				264,274		2,005	2,145	1,970	11.48	465.5
30	동원시스템즈	20,000	800	+4.17%				71,773				79,618		19,550	20,000	18,900	46.62	78.1
31	이화산업	21,250	850	+4.17%				4,824				2,565		20,500	22,500	20,500	-17.62	636.6
32	삼성카드	52,500	2,100	+4.17%				197,162				176,687		50,100	52,500	49,900	22.26	909.9
33	메리츠종금증권	3,600	140	+4.05%				1,735,244				2,176,588		3,460	3,620	3,455	21.56	134.0
34	한신공영	11,800	450	+3.96%				379,800				590,271		11,250	12,250	11,050	-66.29	545.8
35	한진중공업홀딩스	10,500	400	+3.96%				81,015				15,728		10,200	10,650	10,000	-3.93	561.6
36	현대리바트	42,000	1,550	+3.83%				120,520				92,761		40,100	42,000	40,000	99.76	1,036.3
37	한국화장품	6,630	240	+3.76%				2,154,613				1,236,971		6,460	6,820	6,310	-6.58	200.4
38	DRB동일	15,350	550	+3.72%				157,359				57,806		14,900	15,400	14,800	7.05	3,701.4
39	에쓰씨엔지니어링	1,680	60	+3.70%				2,707				2,071		1,620	1,705	1,610	-1.82	517.0
40	페이퍼코리아	765	27	+3.66%				4,159,983				1,487,262		739	791	729	-7.65	112.9
41	극동유화	25,950	900	+3.59%				4,417				4,148		25,050	26,100	25,050	6.99	548.2
42	한솔테크닉스	16,300	550	+3.49%				356,417				93,834		15,950	16,400	15,600	-10.11	148.5
43	현대산업	44,500	1,500	+3.49%				321,289				274,000		42,100	44,750	42,100	-16.08	488.2
44	S&T중공업	10,850	350	+3.33%				61,711				31,101		10,500	10,900	10,450	22.89	718.7
45	KC코트렐	6,640	210	+3.27%				89,809				10,150		6,430	6,850	6,430	17.43	1,340.6
46	삼성화재	289,500	9,000	+3.21%				174,009				81,244		286,000	293,500	281,500	28.60	32,626.7
47	아시아14호	4,990	155	+3.21%				2				3,995		4,990	4,990	4,990	15.35	-2.9
48	자화전자	13,000	400	+3.17%				287,958				107,299		12,600	13,250	12,550	5.41	2,601.9
49	한전KPS	86,200	2,600	+3.11%				157,439				86,243		82,800	88,200	82,000	25.51	6,813.1
50	서울식품	2,510	75	+3.08%				57,170				31,626		2,450	2,545	2,440	39.22	-27.7
51	화천기공	74,200	2,200	+3.06%				10,540				8,835		71,900	75,000	71,300	10.87	1,367.4
52	남성	11,900	350	+3.03%				118				128		11,950	11,950	11,900	-65.03	378.0
53	대성홀딩스	12,100	350	+2.98%				19,302				26,017		11,750	12,100	11,750	9.68	2,241.7
54	동부건설우	1,015	29	+2.94%				3,742				13,018		974	1,015	974	-0.21	N/A
55	쌍용양회우	5,250	150	+2.94%				8,144				672		5,100	5,410	5,100	10.44	N/A
56	IHQ	2,465	70	+2.92%				785,811				407,388		2,390	2,570	2,390	821.67	74.8
57	디아이씨	6,100	170	+2.87%				151,604				132,386		5,930	6,230	5,900	62.89	1,128.9
58	삼진제약	21,750	600	+2.84%				113,660				96,556		21,200	21,800	21,200	38.36	863.3
59	퍼스텍	2,170	60	+2.84%				2,818,103				1,065,709		2,130	2,280	2,115	42.55	92.0
60	하이트진로	23,500	650	+2.84%				218,486				135,127		22,900	23,550	22,750	21.04	306.9
61	엔씨소프트	145,500	4,000	+2.83%				196,294				172,553		145,000	147,500	142,000	20.08	11,295.6
62	삼성화재우	219,000	6,000	+2.82%				5,033				2,498		219,000	221,000	216,000	21.63	N/A
63	동양강철	2,620	70	+2.75%				326,820				203,068		2,595	2,685	2,570	374.29	386.6
64	삼양홀딩스우	46,950	1,250	+2.74%				504				1,768		45,900	47,050	45,600	-12.05	N/A
65	대한제당	33,700	900	+2.74%				15,232				15,511		33,100	33,900	32,800	25.59	1,586.2
66	한세실업	34,000	900	+2.72%				134,247				109,074		32,750	34,400	32,750	31.92	1,295.8
67	한일시멘트	133,500	3,500	+2.69%				13,781				29,383		130,000	134,500	130,000	12.59	3,324.2
68	새론오토모티브	11,450	300	+2.69%				21,045				35,724		11,150	11,450	11,100	10.36	1,518.8
69	동부건설	1,335	35	+2.69%				767,603				1,235,005		1,330	1,355	1,285	-0.28	13.1
70	현대건설	65,300	1,700	+2.67%				1,040,737				201,345		63,200	65,900	62,500	14.45	781.1
71	SG충남방적	1,555	40	+2.64%				9,878				100,299		1,525	1,555	1,515	28.27	651.5
72	동방	2,145	55	+2.63%				86,395				33,714		2,090	2,145	2,075	-2.89	328.1
73	현대글로비스	313,500	8,000	+2.62%				177,633				44,106		303,000	317,000	292,500	24.43	11,834.2
74	LG생활건강	497,500	12,500	+2.58%				35,689				43,664		485,000	497,500	483,500	24.67	1,706.8
75	명문제약	2,635	65	+2.53%				372,170				125,715		2,550	2,645	2,550	44.66	701.9
76	삼양제넥스	143,000	3,500	+2.51%				3,220				2,015		139,500	144,500	138,000	13.68	4,599.4
77	코리아써키트2우B	4,285	105	+2.51%				413				878		4,175	4,330	4,125	3.67	N/A
78	노루페인트우	6,630	160	+2.47%				2,699				225		6,600	6,680	6,540	11.49	N/A
79	서원	1,690	40	+2.42%				135,112				131,319		1,650	1,690	1,640	-3.62	638.3
80	경남기업	4,045	95	+2.41%				74,475				51,039		3,950	4,045	3,900	-0.21	206.6
81	TIGER 소프트웨어	7,325	170	+2.38%				1,575				88		7,325	7,355	7,250	N/A	N/A
82	신풍제지	8,240	190	+2.36%				1,055				156		8,150	8,280	8,150	-3.60	396.8
83	동부증권	4,785	110	+2.35%				109,126				83,139		4,710	4,840	4,700	-29.72	224.1
84	GS건설	37,250	850	+2.34%				630,028				276,910		36,450	37,800	36,450	-2.48	1,088.6
85	한세예스24홀딩스	11,000	250	+2.33%				72,075				46,625		10,750	11,050	10,750	22.82	1,064.5
86	대동전자	4,190	95	+2.32%				65,738				13,554		4,585	4,670	4,150	7.76	2,084.5
87	두산2우B	70,900	1,600	+2.31%				7				66		69,300	70,900	69,300	15.08	N/A
88	하이골드3호	3,775	85	+2.30%				734				34,674		3,700	3,795	3,690	23.89	-12.5
89	덕성	2,695	60	+2.28%				99,571				33,695		2,630	2,715	2,600	10.49	686.7
90	한화생명	6,840	150	+2.24%				317,869				907,096		6,680	6,840	6,680	16.72	65.3
91	동원F&B	297,000	6,500	+2.24%				5,794				7,593		295,000	302,500	292,000	31.36	2,131.2
92	영보화학	4,345	95	+2.24%				51,519				60,197		4,240	4,380	4,240	10.30	842.8
93	흥국화재	4,330	95	+2.24%				132,295				49,726		4,270	4,370	4,200	23.66	-10.8
94	호텔신라	115,000	2,500	+2.22%				349,697				396,242		112,500	116,500	112,500	425.93	242.2
95	한솔PNS	1,395	30	+2.20%				276,082				109,449		1,375	1,415	1,370	22.14	189.2
96	덕성우	1,635	35	+2.19%				3,161				1,321		1,600	1,635	1,590	6.36	N/A
97	삼양사	79,700	1,700	+2.18%				18,285				18,087		78,100	81,000	77,300	19.19	1,766.0
98	KPX화인케미칼	18,900	400	+2.16%				12,429				6,854		18,550	19,100	18,500	-1.96	371.9
99	KINDEX 일본레버리지(H)	11,360	235	+2.11%				12,885				11,368		11,345	11,395	11,290	N/A	N/A
100	영원무역	58,400	1,200	+2.10%				75,854				95,183		57,200	59,800	56,800	23.24	4,029.8