2014-09-19 코스피

N	종목명	현재가	전일비	등락율					거래량					전일거래량	시가	고가	저가	PER	유보율
1	샘표식품	31,800	3,550	+12.57%					171,772					66,951	28,350	32,150	28,300	19.30	3,749.5
2	동부제철	2,230	230	+11.50%					3,026,836					1,215,769	2,000	2,260	1,980	-0.82	289.6
3	넥솔론	327	33	+11.22%					21,979,032					17,879,267	305	336	303	-0.77	-30.4
4	국동	9,280	890	+10.61%					74,184					28,571	8,590	9,300	8,190	10.19	-20.5
5	현대페인트	3,700	340	+10.12%					384,158					10,115	3,420	3,860	3,375	-0.58	-276.4
6	한진칼	28,850	2,500	+9.49%					1,115,887					240,273	26,400	28,850	26,200	45.22	719.9
7	동원시스템즈	21,650	1,650	+8.25%					142,439					71,795	20,200	22,250	20,050	50.47	78.1
8	대양금속	736	52	+7.60%					714,787					274,919	705	784	700	-3.81	-32.4
9	에넥스	1,610	110	+7.33%					2,701,953					441,637	1,495	1,660	1,490	30.38	74.4
10	디올메디바이오	1,430	95	+7.12%					5,296,418					4,059,022	1,365	1,520	1,350	-2.76	84.1
11	사조씨푸드	5,750	360	+6.68%					2,552,662					199,798	5,520	6,190	5,500	19.30	855.8
12	고려포리머	648	40	+6.58%					2,070,991					1,245,051	612	679	612	N/A	155.8
13	한라	7,300	450	+6.57%					166,405					30,252	6,860	7,380	6,860	-0.64	172.5
14	CJ씨푸드	2,905	175	+6.41%					2,360,566					84,393	2,730	3,020	2,715	16.41	149.9
15	삼환기업우	1,515	90	+6.32%					1,597					4,059	1,435	1,515	1,425	-0.06	N/A
16	동양증권	2,845	150	+5.57%					619,680					363,193	2,710	2,845	2,700	-1.01	38.6
17	한국화장품	6,990	360	+5.43%					1,813,867					2,207,065	7,000	7,070	6,720	-6.94	200.4
18	동부제철우	2,150	110	+5.39%					137,809					90,292	1,985	2,340	1,980	-0.79	N/A
19	광주신세계	300,500	15,000	+5.25%					3,462					2,787	285,000	304,000	285,000	9.90	5,008.6
20	환인제약	18,100	900	+5.23%					67,505					43,643	17,200	18,150	16,950	23.09	1,785.8
21	코크렙15호	3,790	180	+4.99%					640					0	3,790	3,790	3,695	-17.39	-9.6
22	제일약품	19,100	900	+4.95%					135,805					93,770	18,200	19,500	18,200	578.79	3,190.6
23	키움증권	52,000	2,450	+4.94%					88,619					48,591	49,750	52,000	49,650	31.71	674.0
24	팬오션	4,600	215	+4.90%					5,879,042					1,036,194	4,395	4,790	4,380	-0.04	33.8
25	NH농협증권	8,310	380	+4.79%					361,942					95,475	8,000	8,350	8,000	124.03	48.3
26	금호산업	12,100	550	+4.76%					1,205,374					38,178	13,250	13,250	12,100	6.01	-9.3
27	로엔케이	1,780	80	+4.71%					226,278					163,121	1,705	1,785	1,680	-12.36	-23.0
28	한세실업	35,600	1,600	+4.71%					268,228					134,257	34,500	37,350	33,800	33.43	1,295.8
29	현대하이스코	81,200	3,600	+4.64%					127,522					146,966	78,400	82,000	78,300	4.04	2,666.8
30	한진칼우	15,800	700	+4.64%					17,808					1,901	15,400	15,800	14,950	24.76	N/A
31	F&F	11,400	500	+4.59%					30,807					8,370	10,950	11,700	10,900	20.96	2,205.3
32	세하	670	29	+4.52%					1,472,510					2,403,943	645	695	635	-0.46	-47.4
33	GS건설	38,900	1,650	+4.43%					1,195,696					630,277	38,000	39,300	37,950	-2.59	1,088.6
34	종근당바이오	22,450	950	+4.42%					70,575					47,924	21,300	22,700	21,300	70.82	860.0
35	한신공영	12,300	500	+4.24%					204,919					379,910	12,100	12,450	11,500	-69.10	545.8
36	에이블씨엔씨	29,450	1,150	+4.06%					332,926					184,809	28,700	30,100	28,700	29.66	2,810.7
37	영풍제지	23,800	900	+3.93%					1,980					1,576	23,000	25,900	22,950	14.32	847.9
38	SK케미칼	63,600	2,400	+3.92%					146,577					72,574	61,400	63,600	61,200	-48.70	1,032.4
39	코리아03호	4,680	175	+3.88%					1,050					21	4,020	4,680	4,020	11.85	0.0
40	서흥	53,600	2,000	+3.88%					30,387					15,366	52,300	53,600	51,900	50.66	3,137.3
41	범양건영	19,000	700	+3.83%					420,017					408,862	18,400	19,800	18,200	-0.08	19.2
42	한라비스테온공조	54,500	2,000	+3.81%					181,947					132,209	52,700	54,800	52,300	19.63	2,846.2
43	우리투자증권	12,250	450	+3.81%					1,842,997					588,593	11,950	12,400	11,900	165.54	209.6
44	엠케이트렌드	15,050	550	+3.79%					415,539					1,072,486	14,600	15,050	14,300	20.12	2,325.3
45	대웅제약	74,300	2,700	+3.77%					50,763					39,838	71,600	74,500	71,500	14.74	1,531.1
46	동성홀딩스	7,220	260	+3.74%					693,444					198,251	6,960	7,410	6,820	328.18	463.5
47	아모레퍼시픽	2,315,000	83,000	+3.72%					17,809					10,804	2,250,000	2,330,000	2,245,000	59.62	7,348.2
48	광전자	1,850	65	+3.64%					169,075					52,255	1,795	1,855	1,785	-21.51	854.6
49	케이씨텍	7,200	250	+3.60%					156,539					141,989	7,000	7,240	6,930	9.25	1,256.5
50	두산우	72,500	2,500	+3.57%					6,474					3,140	70,000	76,700	70,000	15.42	N/A
51	포스코플랜텍	3,680	125	+3.52%					66,392					123,181	3,555	3,700	3,555	-2.34	327.1
52	LG생활건강	515,000	17,500	+3.52%					51,485					35,709	497,500	515,000	494,500	25.54	1,706.8
53	대우증권	11,950	400	+3.46%					2,257,718					820,226	11,700	12,000	11,650	-138.95	136.9
54	일신석재	1,195	40	+3.46%					2,847,142					470,490	1,155	1,220	1,150	298.75	45.3
55	휠라코리아	105,000	3,500	+3.45%					25,084					21,113	103,500	105,000	101,500	10.79	914.9
56	대신증권	12,250	400	+3.38%					152,495					109,045	12,000	12,300	11,850	70.40	309.8
57	LG이노텍	123,500	4,000	+3.35%					234,597					324,155	120,500	123,500	120,000	160.39	1,217.5
58	KTB투자증권	2,480	80	+3.33%					219,494					212,550	2,440	2,480	2,425	-4.35	23.3
59	신화실업	13,950	450	+3.33%					9,920					8,027	13,500	14,000	13,500	-8.48	521.0
60	한국콜마홀딩스	35,850	1,150	+3.31%					122,407					49,450	34,950	35,900	34,900	67.01	2,088.9
61	코아스	1,410	45	+3.30%					1,663,043					638,125	1,370	1,430	1,365	-4.18	143.0
62	SK케미칼우	31,700	1,000	+3.26%					11,488					13,074	31,000	31,750	30,650	-24.27	N/A
63	KODEX 운송	4,485	140	+3.22%					476					470	4,435	4,495	4,430	N/A	N/A
64	화인베스틸	4,495	140	+3.21%					264,036					216,565	4,400	4,510	4,345	6.81	350.3
65	에스원	83,900	2,600	+3.20%					152,347					58,469	81,800	85,500	81,300	40.26	4,996.4
66	참엔지니어링	1,465	45	+3.17%					583,032					724,989	1,420	1,480	1,400	6.69	517.8
67	풀무원	131,500	4,000	+3.14%					9,532					4,993	127,500	134,500	127,500	-79.50	1,411.4
68	동원산업	379,000	11,500	+3.13%					2,843					3,365	370,000	379,000	362,000	16.63	3,802.8
69	한진	38,050	1,150	+3.12%					115,488					121,463	37,150	38,250	36,550	-65.94	837.5
70	KEC	1,325	40	+3.11%					1,047,240					424,671	1,295	1,360	1,290	-1.54	286.2
71	녹십자홀딩스	18,300	550	+3.10%					148,110					80,745	17,750	18,300	17,500	20.82	2,285.4
72	서연	20,000	600	+3.09%					652,453					325,935	19,550	21,000	19,500	10.54	2,789.0
73	CJ CGV	53,800	1,600	+3.07%					223,350					80,959	52,200	54,400	52,200	88.63	3,480.7
74	SK증권	1,020	30	+3.03%					3,085,038					2,006,212	1,000	1,030	999	-7.18	132.4
75	화성산업	13,900	400	+2.96%					118,053					69,184	13,650	14,050	13,600	10.59	288.4
76	롯데하이마트	77,200	2,200	+2.93%					63,887					27,914	75,000	77,800	74,400	14.12	1,251.4
77	HMC투자증권	12,400	350	+2.90%					90,136					125,505	12,200	12,450	12,100	-50.41	354.7
78	한국화장품제조	12,450	350	+2.89%					249,031					474,466	12,800	12,800	12,100	-24.08	1,084.5
79	동양증권1우	1,780	50	+2.89%					16,186					5,569	1,735	1,780	1,700	-0.63	N/A
80	진양홀딩스	4,855	135	+2.86%					935,665					1,556,012	4,745	4,910	4,640	15.46	950.7
81	현대상선	10,900	300	+2.83%					1,504,753					1,027,759	10,650	11,050	10,650	-2.54	-38.4
82	국제약품	2,740	75	+2.81%					709,775					1,232,697	2,680	2,770	2,640	20.45	287.0
83	삼익악기	3,855	105	+2.80%					3,246,681					5,069,188	3,750	3,890	3,740	5.89	462.3
84	쌍용양회	11,000	300	+2.80%					183,388					153,066	11,000	11,000	10,600	21.87	194.3
85	NHN엔터테인먼트	81,400	2,200	+2.78%					637,220					699,649	80,200	82,000	77,600	66.72	13,036.4
86	빙그레	89,500	2,400	+2.76%					21,492					11,395	87,600	89,500	86,800	23.27	853.8
87	나라케이아이씨	2,435	65	+2.74%					36,043					18,471	2,400	2,490	2,370	-0.41	-26.3
88	현대제철	78,800	2,100	+2.74%					410,030					449,432	77,500	79,000	77,500	9.73	1,954.6
89	대신증권우	7,590	200	+2.71%					72,118					40,240	7,380	7,590	7,300	43.62	N/A
90	한국항공우주	39,850	1,050	+2.71%					341,515					200,289	39,000	39,850	38,750	43.13	96.2
91	두산중공업	28,450	750	+2.71%					437,800					236,009	28,050	28,600	27,950	43.57	731.8
92	쌍용양회우	5,390	140	+2.67%					1,482					8,144	5,280	5,390	5,250	10.72	N/A
93	KSS해운	15,450	400	+2.66%					21,899					16,289	15,050	15,500	14,700	6.81	2,682.6
94	부광약품	19,450	500	+2.64%					185,234					138,772	19,000	19,550	18,950	30.97	1,442.4
95	대동전자	4,300	110	+2.63%					47,951					65,738	4,250	4,390	4,210	7.96	2,084.5
96	DRB동일	15,750	400	+2.61%					109,835					157,359	15,400	15,800	15,200	7.23	3,701.4
97	도레이케미칼	13,800	350	+2.60%					181,520					161,755	13,550	13,800	13,450	41.32	36.6
98	보루네오	1,970	50	+2.60%					2,028,041					2,746,789	1,925	2,005	1,840	-0.74	205.5
99	동남합성	33,700	850	+2.59%					179					2,837	33,300	33,850	33,000	21.66	720.4
100	NI스틸	2,770	70	+2.59%					119,509					60,217	2,745	2,810	2,705	10.57	334.9