2014-09-19 코스닥

N	종목명	현재가	전일비	등락율				거래량				전일거래량	시가	고가	저가	PER	유보율
1	바이넥스	8,890	1,130	+14.56%				3,785,014				630,715	7,840	8,900	7,810	-88.90	670.5
2	현대아이비티	2,255	240	+11.91%				1,472,854				401,821	2,050	2,295	2,035	-5.11	135.2
3	제일테크노스	49,800	5,250	+11.78%				20,586				24,126	44,550	51,200	43,600	9.77	796.9
4	윈포넷	5,000	485	+10.74%				40,521				1,820	4,600	5,050	4,595	9.82	1,097.9
5	씨엑스씨종합캐피탈	528	50	+10.46%				4,732				9,692	488	530	470	-0.92	76.0
6	대화제약	7,960	740	+10.25%				535,192				119,030	7,270	8,000	7,170	86.52	586.4
7	영진코퍼레이션	570	52	+10.04%				1,448,576				209,483	521	581	515	-1.31	32.1
8	ITX시큐리티	2,750	250	+10.00%				3,237,874				277,149	2,505	2,875	2,500	13.35	475.0
9	케이엘티	595	54	+9.98%				18,137,853				29,718,815	565	610	558	-0.65	-31.6
10	한빛소프트	3,710	330	+9.76%				1,010,088				213,084	3,385	3,740	3,385	-309.17	24.3
11	웹젠	8,790	770	+9.60%				5,052,436				195,266	8,130	9,220	8,100	169.04	859.9
12	에이치엘비	5,870	480	+8.91%				868,289				422,467	5,400	5,930	5,390	-16.72	155.0
13	엔알디	1,410	115	+8.88%				4,373,087				471,198	1,325	1,455	1,315	-12.94	88.9
14	리드코프	13,950	1,100	+8.56%				714,361				403,659	13,200	14,200	13,000	10.70	1,203.2
15	신진에스엠	18,750	1,450	+8.38%				79,952				15,244	17,300	18,750	17,200	36.55	1,171.1
16	백금T&A	1,010	78	+8.37%				356,985				104,144	932	1,060	923	-1.11	552.6
17	인터파크INT	24,300	1,800	+8.00%				985,537				286,804	22,700	25,200	22,450	49.90	687.0
18	디지틀조선	6,130	450	+7.92%				4,348,893				3,180,139	5,380	6,130	5,250	53.77	205.5
19	한진피앤씨	2,510	180	+7.73%				307,188				197,701	2,405	2,515	2,405	-0.96	-92.5
20	동양시멘트	3,650	250	+7.35%				819,642				148,069	3,400	3,650	3,350	-1.60	277.8
21	다원시스	13,150	900	+7.35%				376,401				101,578	12,350	13,200	12,300	24.86	876.2
22	에스티큐브	2,845	190	+7.16%				124,773				58,730	2,695	2,845	2,650	-2.98	100.2
23	케이아이엔엑스	15,100	1,000	+7.09%				704,394				53,683	14,450	16,000	14,400	15.35	1,538.3
24	라온시큐어	1,350	85	+6.72%				3,063,011				343,261	1,295	1,450	1,255	-96.43	12.9
25	차이나하오란	1,850	115	+6.63%				252,299				93,010	1,735	1,985	1,725	6.31	2,819.1
26	티엘아이	8,020	480	+6.37%				139,032				154,031	7,540	8,020	7,510	-15.66	2,030.2
27	라이온켐텍	35,900	2,100	+6.21%				110,125				28,304	33,750	36,250	33,700	20.72	1,369.5
28	EMW	2,995	175	+6.21%				33,730				13,785	2,850	3,000	2,795	14.75	320.0
29	조이맥스	31,700	1,850	+6.20%				384,705				260,241	30,100	32,150	29,800	31.26	2,975.0
30	갑을메탈	490	28	+6.06%				595,663				355,723	460	496	450	3.27	26.2
31	에이치에이엠 미디어	2,220	125	+5.97%				3,830,758				6,019,997	2,060	2,350	2,055	-3.53	-60.0
32	제이티	5,190	290	+5.92%				175,530				57,720	4,830	5,290	4,830	-15.82	629.8
33	동방선기	2,960	160	+5.71%				2,527,806				297,575	2,860	3,190	2,855	-3.12	530.0
34	씨큐브	5,700	300	+5.56%				501,388				96,263	5,470	6,000	5,470	13.04	1,037.6
35	텍셀네트컴	1,900	100	+5.56%				980,643				489,943	1,840	1,900	1,810	16.96	68.9
36	현대공업	12,350	650	+5.56%				306,695				326,787	11,700	12,350	11,600	8.67	1,033.3
37	국순당	6,650	340	+5.39%				617,809				57,354	6,390	6,750	6,330	21.88	2,098.3
38	솔루에타	28,550	1,450	+5.35%				133,315				194,601	27,250	28,550	27,150	6.53	2,318.4
39	코미팜	10,850	550	+5.34%				417,741				190,946	10,400	10,900	10,350	-5,425.00	791.2
40	레고켐바이오	19,000	950	+5.26%				87,971				175,585	18,150	19,350	18,150	-21.37	405.0
41	지엔씨에너지	7,450	370	+5.23%				150,713				53,049	7,080	7,450	7,070	10.05	1,321.3
42	월덱스	1,630	80	+5.16%				40,520				22,935	1,550	1,630	1,540	-1.38	1,158.6
43	제이엔케이히터	5,340	260	+5.12%				29,919				26,247	5,160	5,380	5,070	445.00	1,869.4
44	코위버	4,525	220	+5.11%				34,035				26,144	4,330	4,590	4,315	7.04	1,298.0
45	시큐브	4,330	210	+5.10%				96,678				71,177	4,130	4,450	4,110	16.34	625.8
46	승화산업	664	32	+5.06%				410,209				297,112	638	668	629	-18.97	-11.3
47	산성앨엔에스	22,900	1,100	+5.05%				1,453,816				1,035,147	22,300	23,400	22,100	-119.90	403.2
48	SKC 솔믹스	2,605	125	+5.04%				427,623				297,214	2,505	2,685	2,500	-1.72	247.6
49	크로바하이텍	3,265	155	+4.98%				157,225				17,337	3,105	3,390	3,080	-19.79	519.3
50	에코플라스틱	3,935	185	+4.93%				1,177,643				1,628,637	3,730	3,935	3,660	24.59	1,072.8
51	모다정보통신	5,540	260	+4.92%				1,251,243				1,139,658	5,350	5,780	5,350	75.89	339.9
52	넥센테크	2,780	130	+4.91%				85,735				5,003	2,650	2,800	2,600	19.86	406.8
53	한국전자금융	2,780	130	+4.91%				275,752				111,129	2,670	2,800	2,670	13.11	485.2
54	우양에이치씨	3,355	155	+4.84%				262,765				193,645	3,160	3,365	3,160	5.23	1,223.4
55	경남제약	2,720	125	+4.82%				316,191				249,513	2,590	2,790	2,530	-1.61	151.1
56	캐스텍코리아	9,190	420	+4.79%				738,712				836,587	8,820	9,250	8,550	8.79	1,450.2
57	이노칩	14,400	650	+4.73%				53,678				79,250	13,850	14,400	13,850	11.56	1,527.7
58	대동금속	30,200	1,350	+4.68%				1,375				1,102	28,900	30,300	28,250	36.92	637.1
59	프롬써어티	809	36	+4.66%				288,184				67,262	755	835	744	-0.64	326.0
60	세진전자	569	25	+4.60%				362,252				87,778	539	590	539	-0.44	469.5
61	전파기지국	17,150	750	+4.57%				205,112				72,290	16,650	18,500	16,500	9.62	135.1
62	위메이드	44,650	1,950	+4.57%				496,717				903,654	43,300	44,650	42,050	N/A	3,048.4
63	네오위즈게임즈	20,800	900	+4.52%				990,035				206,237	20,850	21,950	20,600	9.72	3,205.8
64	서린바이오	8,380	360	+4.49%				62,404				19,277	8,040	8,430	7,990	10.48	1,558.7
65	아이디스홀딩스	13,950	600	+4.49%				13,119				1,449	13,250	13,950	12,800	15.28	3,831.3
66	디케이디앤아이	2,330	100	+4.48%				158,404				224,787	2,230	2,340	2,120	7.69	330.5
67	트레이스	2,350	100	+4.44%				402,164				98,572	2,250	2,435	2,225	-3.65	157.5
68	에프에스티	2,360	100	+4.42%				76,628				81,319	2,285	2,360	2,270	13.56	561.4
69	폴리비전	3,255	135	+4.33%				426,372				129,855	3,130	3,500	3,105	-1.71	-14.3
70	코메론	6,020	250	+4.33%				261,687				237,103	5,790	6,020	5,720	10.58	1,728.2
71	엠게임	4,285	175	+4.26%				725,354				308,331	4,365	4,440	4,220	-0.87	21.5
72	파버나인	10,050	410	+4.25%				39,740				35,180	9,530	10,450	9,410	5.75	1,779.0
73	엠제이비	958	39	+4.24%				7,858,933				3,184,299	926	1,040	912	-1.23	251.8
74	성호전자	1,355	55	+4.23%				1,179,258				406,005	1,300	1,375	1,300	-11.29	118.7
75	원풍	3,340	135	+4.21%				36,590				49,489	3,205	3,380	3,185	8.81	763.8
76	씨케이에이치	3,615	145	+4.18%				562,281				1,239,253	3,420	3,650	3,420	4.78	7,309.8
77	옴니텔	3,495	140	+4.17%				275,779				410,238	3,395	3,500	3,355	-10.07	60.2
78	코엔텍	2,655	105	+4.12%				3,147,613				1,958,109	2,600	2,720	2,570	14.75	228.4
79	오이솔루션	22,750	900	+4.12%				275,287				153,759	22,000	22,800	21,600	13.26	1,196.8
80	멜파스	6,350	250	+4.10%				387,241				476,226	6,110	6,350	6,100	-7.09	1,578.4
81	세중	5,340	210	+4.09%				142,014				178,927	5,160	5,340	5,160	10.19	677.2
82	엘디티	2,170	85	+4.08%				26,682				11,463	2,115	2,170	2,065	-3.01	477.2
83	네오아레나	1,925	75	+4.05%				5,013,632				3,300,587	1,835	1,985	1,790	-4.07	42.4
84	아미코젠	48,300	1,850	+3.98%				46,984				50,195	46,850	48,700	46,600	46.76	1,845.2
85	인성정보	6,790	260	+3.98%				239,794				302,969	6,610	6,790	6,500	16.28	518.8
86	씨그널정보통신	551	21	+3.96%				879,605				438,763	530	554	525	-5.86	294.8
87	세호로보트	5,540	210	+3.94%				35,643				12,098	5,350	5,610	5,350	4.92	1,208.7
88	케이디씨	666	25	+3.90%				223,731				141,569	643	680	638	-0.36	13.8
89	유원컴텍	4,000	150	+3.90%				168,047				134,993	3,930	4,050	3,840	-6.18	614.8
90	인터파크	12,050	450	+3.88%				1,964,198				661,287	11,700	12,250	11,450	96.40	1,290.4
91	오텍	6,980	260	+3.87%				531,896				120,284	7,110	7,480	6,970	218.12	1,290.5
92	현대정보기술	1,900	70	+3.83%				204,611				199,445	1,810	1,930	1,810	-5.21	-31.5
93	브리지텍	4,555	165	+3.76%				137,230				98,684	4,440	4,610	4,410	8.78	485.6
94	아남정보기술	1,385	50	+3.75%				257,043				99,098	1,345	1,450	1,300	-3.88	61.5
95	비에스이	5,270	190	+3.74%				2,712				8,752	5,080	5,280	5,080	-15.06	1,385.1
96	엠벤처투자	306	11	+3.73%				251,834				119,811	296	307	294	153.00	52.2
97	나노스	10,050	360	+3.72%				535,865				188,925	10,000	10,450	9,850	25.64	964.1
98	피엘에이	866	31	+3.71%				392,749				662,830	840	877	825	-9.12	24.8
99	코나아이	42,050	1,500	+3.70%				165,840				101,049	40,900	42,050	40,500	20.96	2,566.0
100	텔레칩스	5,600	200	+3.70%				36,677				42,348	5,450	5,670	5,390	-3.43	1,389.4