2014-09-18 코스닥

N	종목명	현재가	전일비	등락율				거래량				전일거래량	시가	고가	저가				PER	유보율
1	보령메디앙스	11,000	1,290	+13.29%				2,680,107				934,465	9,850	11,100	9,720				-30.81	482.7
2	유비벨록스	13,950	1,450	+11.60%				582,615				549,101	12,550	14,350	12,400				-73.04	2,181.3
3	파트론	11,200	1,150	+11.44%				3,488,254				695,337	10,200	11,350	10,150				5.73	975.7
4	엠피씨	2,155	215	+11.08%				1,125,952				301,515	1,955	2,220	1,910				-3.36	338.2
5	파캔OPC	761	75	+10.93%				523,114				34,837	681	788	671				-1.24	82.1
6	한국사이버결제	19,350	1,900	+10.89%				3,169,035				3,423,910	17,950	19,600	17,500				35.31	495.6
7	원풍물산	2,740	265	+10.71%				1,338,052				1,365,963	2,500	2,750	2,500				1,370.00	9.3
8	풍국주정	10,700	1,020	+10.54%				100,828				9,154	9,600	10,950	9,540				12.36	2,074.2
9	지디	8,530	790	+10.21%				947,723				151,060	7,830	8,700	7,750				6.32	1,988.5
10	위즈정보기술	770	71	+10.16%				1,408,561				21,027	702	785	686				-13.28	161.0
11	신흥기계	11,900	1,000	+9.17%				594,847				280,639	10,900	12,250	10,700				17.92	1,302.4
12	KH바텍	28,550	2,250	+8.56%				1,137,310				357,947	26,800	29,650	26,750				7.86	2,985.3
13	오성엘에스티	1,460	115	+8.55%				313,299				24,955	1,365	1,545	1,350				-0.01	-2,588.9
14	조이맥스	29,850	2,350	+8.55%				259,174				48,734	27,750	30,150	27,700				29.44	2,975.0
15	한국컴퓨터	3,630	270	+8.04%				493,645				211,969	3,355	3,685	3,340				4.76	939.6
16	아이씨케이	3,685	265	+7.75%				531,985				211,171	3,460	3,710	3,440				102.36	387.8
17	위메이드	42,700	3,050	+7.69%				898,303				211,171	40,100	44,450	39,750				N/A	3,048.4
18	피엘에이	835	55	+7.05%				662,830				193,477	783	886	783				-8.79	24.8
19	일신바이오	1,150	75	+6.98%				3,865,304				203,505	1,095	1,235	1,095				50.00	425.2
20	성도이엔지	6,780	440	+6.94%				1,065,296				188,548	6,300	6,780	6,300				4.92	1,666.2
21	에이티넘인베스트	1,700	110	+6.92%				2,301,836				398,144	1,590	1,795	1,585				21.79	109.0
22	블루콤	14,050	900	+6.84%				847,585				401,823	13,750	14,150	13,600				21.88	2,167.1
23	하이쎌	1,105	70	+6.76%				6,647,317				1,201,529	1,035	1,180	1,020				13.64	105.5
24	에이치엘비	5,390	340	+6.73%				421,524				178,487	5,220	5,450	5,120				-15.36	155.0
25	한국정보통신	7,650	480	+6.69%				739,250				625,694	7,170	7,800	7,050				18.35	323.9
26	제이엠아이	1,285	80	+6.64%				316,814				47,175	1,190	1,305	1,190				-1.98	64.0
27	와이디온라인	5,960	370	+6.62%				5,928,702				347,769	6,020	6,330	5,800				114.62	59.0
28	영신금속	2,920	180	+6.57%				102,578				25,782	2,740	2,930	2,715				7.70	925.0
29	원익큐브	2,650	160	+6.43%				1,586,080				532,234	2,580	2,670	2,505				29.44	427.1
30	캐스텍코리아	8,770	530	+6.43%				835,653				195,149	8,260	8,940	8,080				8.39	1,450.2
31	제로투세븐	10,600	630	+6.32%				202,915				47,421	10,000	10,600	10,000				31.93	901.0
32	신일제약	13,000	750	+6.12%				252,206				163,465	12,400	13,200	12,300				14.02	1,500.5
33	동국제약	33,900	1,950	+6.10%				108,620				29,261	31,950	34,050	31,700				17.98	622.9
34	한국가구	25,450	1,450	+6.04%				13,926				7,096	24,400	25,700	24,100				13.89	3,446.7
35	기가레인	10,000	570	+6.04%				1,313,684				1,573,965	9,530	10,250	9,470				11.04	682.2
36	알에프텍	6,580	370	+5.96%				192,397				52,856	6,210	6,640	6,070				15.86	1,648.0
37	신화인터텍	3,400	185	+5.75%				224,951				170,629	3,205	3,400	3,180				75.56	565.1
38	코아로직	1,665	90	+5.71%				348,412				169,705	1,580	1,710	1,535				-0.69	558.0
39	유진로봇	4,730	250	+5.58%				2,921,875				3,394,539	4,580	4,940	4,490				-26.28	62.0
40	아이컴포넌트	13,300	700	+5.56%				159,516				220,012	12,550	13,400	12,550				-26.55	635.3
41	넥슨지티	15,250	800	+5.54%				1,677,587				2,855,643	14,600	15,250	14,400				26.25	452.4
42	오스코텍	2,045	105	+5.41%				1,121,407				459,774	1,940	2,080	1,915				-11.17	77.5
43	젠트로	1,770	90	+5.36%				19,708				11,785	1,700	1,770	1,685				-20.58	80.1
44	웰메이드	2,725	135	+5.21%				231,272				136,131	2,640	2,770	2,555				-4.29	69.7
45	시큐브	4,120	200	+5.10%				71,176				20,872	3,965	4,150	3,900				15.55	625.8
46	포비스티앤씨	2,100	100	+5.00%				1,971,794				704,379	2,000	2,180	1,980				12.57	167.3
47	한진피앤씨	2,330	110	+4.95%				195,601				178,563	2,290	2,340	2,225				-0.89	-92.5
48	에스아이리소스	685	32	+4.90%				1,915,975				1,498,520	642	710	642				228.33	-1.8
49	대주전자재료	7,750	360	+4.87%				100,783				30,784	7,360	7,850	7,330				-83.33	858.3
50	플렉스컴	7,180	330	+4.82%				1,119,321				448,254	6,960	7,450	6,920				4.65	1,880.9
51	파버나인	9,640	440	+4.78%				35,176				14,399	9,200	9,640	9,160				5.51	1,779.0
52	아남정보기술	1,335	60	+4.71%				99,098				72,298	1,285	1,355	1,260				-3.74	61.5
53	에스에이엠티	1,910	85	+4.66%				104,135				99,523	1,820	2,030	1,820				10.79	55.5
54	디지탈옵틱	9,910	440	+4.65%				114,321				37,105	9,470	9,970	9,470				3.15	2,132.6
55	테스나	13,800	600	+4.55%				73,663				60,470	13,200	14,050	13,100				7.94	1,648.9
56	완리	4,150	180	+4.53%				292,380				343,187	3,950	4,155	3,900				7.45	2,946.9
57	삼진엘앤디	2,790	120	+4.49%				679,499				245,763	2,705	2,880	2,675				27.09	910.8
58	대창솔루션	3,055	130	+4.44%				28,242				16,985	2,945	3,055	2,930				-50.92	1,354.9
59	크루셜텍	10,650	450	+4.41%				590,231				321,188	10,250	11,100	10,250				-11.02	593.3
60	한솔인티큐브	2,390	100	+4.37%				465,844				485,713	2,270	2,415	2,200				16.83	294.6
61	뉴보텍	718	30	+4.36%				1,096,376				350,247	688	760	676				55.23	32.7
62	플레이텍	2,275	95	+4.36%				4,592				8,418	2,335	2,335	2,180				-0.66	-34.6
63	덕신하우징	14,350	600	+4.36%				154,738				134,486	14,000	14,400	13,850				7.29	1,486.2
64	가비아	5,810	240	+4.31%				291,053				85,666	5,560	5,810	5,530				12.97	546.6
65	한일진공	1,090	45	+4.31%				297,708				349,891	1,055	1,090	1,050				11.47	1,337.8
66	에듀박스	2,430	100	+4.29%				230,682				204,763	2,350	2,550	2,335				-1.61	-66.5
67	에스엠	44,400	1,800	+4.23%				346,345				197,149	42,700	44,800	42,500				48.63	2,162.5
68	가온미디어	8,130	330	+4.23%				155,696				67,694	7,810	8,150	7,810				11.20	1,281.9
69	엘엠에스	19,850	800	+4.20%				179,930				63,241	19,150	20,250	19,100				11.18	2,178.7
70	대한뉴팜	27,450	1,100	+4.17%				3,558,413				5,392,653	28,000	29,700	26,900				-194.68	879.9
71	버추얼텍	1,505	60	+4.15%				58,530				32,224	1,465	1,520	1,460				-2.87	358.4
72	다믈멀티미디어	3,020	120	+4.14%				418,125				286,648	2,905	3,150	2,905				64.26	110.3
73	SBI인베스트먼트	405	16	+4.11%				1,114,569				708,636	389	420	389				16.88	-4.9
74	제일테크노스	44,550	1,750	+4.09%				24,126				13,546	42,800	45,900	42,800				8.74	796.9
75	리드코프	12,850	500	+4.05%				402,778				155,427	12,500	13,150	12,500				9.85	1,203.2
76	처음앤씨	8,830	340	+4.00%				193,805				157,900	8,550	8,840	8,400				22.99	1,185.6
77	KTH	7,800	300	+4.00%				100,122				43,716	7,540	7,860	7,500				82.98	422.7
78	삼천당제약	8,600	330	+3.99%				492,288				193,993	8,320	8,650	8,320				19.72	848.9
79	하림	6,080	230	+3.93%				2,024,121				1,690,765	5,850	6,150	5,790				21.11	667.2
80	알서포트	3,000	110	+3.81%				231,871				142,991	2,870	3,040	2,850				55.56	967.6
81	세코닉스	19,300	700	+3.76%				227,517				64,154	18,700	19,550	18,700				7.00	2,792.9
82	디에이치피코리아	9,440	340	+3.74%				380,840				121,481	9,110	9,530	9,100				89.90	504.4
83	옵트론텍	5,310	190	+3.71%				1,451,368				376,504	5,210	5,640	5,200				6.90	1,009.4
84	포티스	9,550	340	+3.69%				149,147				303,831	9,370	9,570	9,040				-10.28	487.5
85	아가방컴퍼니	8,580	300	+3.62%				12,388,904				3,836,385	8,440	9,100	8,310				97.50	977.4
86	로만손	15,750	550	+3.62%				144,272				124,674	15,050	15,800	15,050				30.23	649.8
87	에코프로	8,600	300	+3.61%				118,362				57,044	8,350	8,780	8,350				-15.66	964.9
88	디지털대성	3,900	135	+3.59%				170,778				99,604	3,880	3,905	3,820				17.97	421.8
89	SBS콘텐츠허브	15,900	550	+3.58%				166,942				82,825	15,300	16,300	15,300				13.84	1,288.5
90	우양에이치씨	3,200	110	+3.56%				193,465				193,885	3,060	3,225	3,060				4.98	1,223.4
91	이원컴포텍	2,345	80	+3.53%				5,795				30,834	2,395	2,395	2,140				-8.72	104.4
92	CJ프레시웨이	38,150	1,300	+3.53%				36,084				11,279	37,600	39,100	37,150				-29.57	898.4
93	와이솔	8,550	290	+3.51%				253,823				116,063	8,300	8,680	8,270				10.88	913.1
94	대원미디어	8,250	280	+3.51%				350,707				412,459	8,060	8,480	8,060				-5.09	505.3
95	엔텔스	14,800	500	+3.50%				188,739				61,934	14,200	15,100	14,200				14.44	1,107.5
96	유아이엘	11,900	400	+3.48%				177,058				34,510	11,550	12,150	11,500				7.84	2,241.2
97	인프라웨어	7,500	250	+3.45%				419,085				208,108	7,250	7,500	7,230				14.48	874.5
98	엔티피아	1,505	50	+3.44%				526,312				714,775	1,475	1,525	1,450				-11.07	62.0
99	파이오링크	10,650	350	+3.40%				48,889				19,642	10,300	10,900	10,300				10.76	1,136.2
100	멜파스	6,100	200	+3.39%				476,165				219,575	5,900	6,240	5,900				-6.82	1,578.4