2014-09-22 코스피

N	종목명	현재가	전일비	등락율				거래량				전일거래량	시가	고가	저가	PER	ROE
1	F&F	12,850	1,450	+12.72%				85,969				30,879	11,600	12,950	11,400	23.62	4.81
2	동양	1,125	110	+10.84%				11,885,464				1,160,937	1,025	1,145	1,015	-0.05	350.71
3	쌍용머티리얼	2,630	245	+10.27%				896,460				56,925	2,400	2,645	2,385	20.55	6.03
4	슈넬생명과학	642	58	+9.93%				25,303,616				8,151,238	595	658	590	-3.80	-33.43
5	동원F&B	318,500	24,500	+8.33%				14,100				6,778	291,000	320,000	291,000	33.63	8.87
6	한국화장품	7,560	570	+8.15%				4,245,860				1,875,275	6,930	7,750	6,730	-7.51	-50.56
7	키스톤글로벌	1,415	95	+7.20%				11,677,001				4,882,555	1,325	1,440	1,310	-1.92	-87.01
8	한국종합기술	6,040	390	+6.90%				110,095				31,232	5,630	6,080	5,560	12.20	4.48
9	국동	9,910	630	+6.79%				53,137				74,248	9,550	9,970	9,250	10.88	32.29
10	신세계건설	23,900	1,500	+6.70%				104,278				28,854	22,400	24,400	22,150	-0.73	-139.42
11	동원시스템즈	22,850	1,200	+5.54%				124,726				142,439	21,800	23,000	21,650	53.26	7.25
12	NHN엔터테인먼트	85,400	4,000	+4.91%				1,069,186				638,850	82,700	86,700	81,400	70.00	N/A
13	나라케이아이씨	2,550	115	+4.72%				27,616				36,044	2,495	2,650	2,455	-0.43	-233.13
14	현대차우	125,000	5,500	+4.60%				140,485				365,005	123,000	125,500	122,000	4.18	N/A
15	남영비비안	8,200	360	+4.59%				4,969				1,414	7,880	8,600	7,870	-11.40	-3.43
16	이코리아리츠	1,790	75	+4.37%				45,341				22,469	1,690	1,875	1,690	-0.94	-53.23
17	고려포리머	675	27	+4.17%				924,754				2,071,191	648	687	648	N/A	-0.04
18	한화	29,250	1,150	+4.09%				390,822				300,817	28,150	29,400	28,150	16.98	3.03
19	한미사이언스	15,400	600	+4.05%				64,996				24,981	14,700	15,450	14,650	87.50	2.39
20	진양홀딩스	5,050	195	+4.02%				1,423,452				936,383	4,875	5,140	4,865	16.08	6.21
21	CS홀딩스	73,300	2,600	+3.68%				7,049				9,774	71,400	73,700	70,700	10.60	4.60
22	티웨이홀딩스	5,520	190	+3.56%				86,854				58,199	5,330	5,540	5,240	16.00	N/A
23	사조해표	18,000	600	+3.45%				132,120				193,281	17,400	18,100	17,350	-7.69	-15.51
24	디피씨	3,540	115	+3.36%				380,559				111,984	3,420	3,555	3,400	153.91	0.94
25	팀스	12,450	400	+3.32%				8,984				6,043	12,000	12,450	11,850	-93.61	-1.12
26	우신시스템	2,995	95	+3.28%				221,488				80,315	2,930	3,035	2,930	10.51	5.25
27	삼양식품	27,100	850	+3.24%				73,017				27,355	26,250	27,650	26,250	55.76	2.29
28	효성ITX	17,750	550	+3.20%				463,738				159,705	17,350	18,400	17,350	29.10	26.74
29	하이트진로홀딩스	13,000	400	+3.17%				31,139				18,165	12,500	13,100	12,500	-5.43	-8.85
30	쌍용양회우	5,560	170	+3.15%				4,756				1,502	5,400	6,000	5,400	11.05	N/A
31	제일약품	19,700	600	+3.14%				177,441				136,323	19,250	20,000	19,000	596.97	0.20
32	CJ씨푸드1우	6,890	210	+3.14%				3,903				8,090	6,850	7,050	6,660	38.93	N/A
33	화인베스틸	4,635	140	+3.11%				967,397				264,046	4,595	4,730	4,540	7.02	34.83
34	명문제약	2,690	80	+3.07%				318,520				153,887	2,600	2,745	2,595	45.59	1.51
35	신흥	8,060	240	+3.07%				4,996				10,533	7,790	8,060	7,790	55.59	1.81
36	대한화섬	87,500	2,600	+3.06%				2,128				942	86,900	87,500	84,700	23.12	1.32
37	태평양물산	5,920	170	+2.96%				480,304				287,432	5,800	5,940	5,690	76.88	1.65
38	대동전자	4,425	125	+2.91%				31,855				47,951	4,300	4,550	4,300	8.19	5.29
39	AK홀딩스	64,000	1,800	+2.89%				103,362				89,209	62,100	64,000	60,500	9.39	20.33
40	유성기업	7,960	220	+2.84%				194,772				143,878	7,760	8,040	7,720	9.77	9.75
41	한국주강	3,145	85	+2.78%				2,573				15,447	3,060	3,145	3,060	26.43	1.86
42	코라오홀딩스	16,800	450	+2.75%				186,792				213,716	16,600	16,950	16,350	26.33	14.32
43	오뚜기	574,000	15,000	+2.68%				3,595				6,596	564,000	574,000	563,000	21.61	13.18
44	LF	34,500	900	+2.68%				156,346				143,618	33,750	34,900	33,600	14.79	7.65
45	신세계푸드	115,500	3,000	+2.67%				16,258				10,508	113,000	116,500	111,500	20.52	9.15
46	한일시멘트	134,500	3,500	+2.67%				5,175				12,686	131,500	135,000	130,500	12.69	6.40
47	한화우	16,000	400	+2.56%				2,611				627	15,700	16,000	15,450	9.29	N/A
48	가온전선	26,150	650	+2.55%				9,398				30,296	25,600	26,300	25,600	12.44	3.27
49	LG	73,400	1,800	+2.51%				310,209				260,668	71,400	74,000	70,900	14.41	7.83
50	동양3우B	12,400	300	+2.48%				18,011				3,026	12,150	13,250	11,900	-0.52	N/A
51	현대차2우B	129,000	3,000	+2.38%				183,021				553,113	128,500	129,500	126,500	4.31	N/A
52	동아에스티	108,500	2,500	+2.36%				38,629				15,869	107,500	109,000	106,000	-9.34	N/A
53	삼양엔텍	28,150	650	+2.36%				4,813				3,084	27,450	29,350	27,050	-25.07	-2.69
54	이필름	1,305	30	+2.35%				3,174,934				633,949	1,305	1,465	1,275	-1.99	-62.87
55	아시아10호	4,600	105	+2.34%				1				0	4,600	4,600	4,600	15.33	6.01
56	동부하이텍1우	38,200	850	+2.28%				30,155				6,595	42,900	42,950	38,150	-20.47	N/A
57	SK C&C	225,500	5,000	+2.27%				105,228				120,525	220,500	227,500	218,500	59.70	8.36
58	KTcs	3,155	70	+2.27%				112,478				28,694	3,095	3,200	3,070	11.47	10.22
59	윌비스	1,355	30	+2.26%				1,222,054				727,667	1,335	1,370	1,325	-22.21	-2.77
60	금호전기	20,450	450	+2.25%				11,764				5,944	19,800	20,550	19,800	-7.75	-10.30
61	CJ	182,500	4,000	+2.24%				44,896				51,080	178,500	183,500	177,500	38.16	4.67
62	종근당바이오	22,950	500	+2.23%				59,543				70,592	22,600	22,950	22,000	72.40	1.34
63	동양우	3,220	70	+2.22%				15,843				394	3,150	3,580	3,090	-0.13	N/A
64	코리아04호	4,650	100	+2.20%				20				0	4,650	4,650	4,650	11.77	8.75
65	유나이티드제약	11,700	250	+2.18%				299,754				94,138	11,700	12,000	11,600	15.14	8.89
66	화성산업	14,200	300	+2.16%				176,653				118,053	14,100	14,400	13,800	10.82	7.15
67	현대차3우B	118,500	2,500	+2.16%				13,986				19,434	118,500	119,000	116,500	3.96	N/A
68	코스맥스	119,500	2,500	+2.14%				44,826				34,351	118,500	121,000	116,000	N/A	N/A
69	진흥기업2우B	2,395	50	+2.13%				5,677				4,625	2,350	2,420	2,350	-3.13	N/A
70	범양건영	19,400	400	+2.11%				327,734				422,713	19,000	20,150	18,750	-0.09	-278.17
71	웅진씽크빅	6,300	130	+2.11%				170,036				103,231	6,120	6,470	6,110	58.88	1.57
72	아세아	147,000	3,000	+2.08%				2,964				653	144,000	147,500	141,000	15.89	5.71
73	금호산업	12,350	250	+2.07%				159,052				1,220,260	12,050	12,450	11,950	6.13	62.77
74	진양화학	4,785	95	+2.03%				41,758				59,307	4,690	4,800	4,575	16.06	13.58
75	조일알미늄	1,270	25	+2.01%				170,205				327,595	1,250	1,270	1,235	35.28	1.47
76	한국화장품제조	12,700	250	+2.01%				598,293				250,374	12,400	13,300	11,750	-24.56	-8.83
77	E1	67,000	1,300	+1.98%				9,018				21,431	66,200	67,300	66,100	12.30	3.44
78	한양증권우	6,720	130	+1.97%				135				62	6,320	6,720	6,320	19.26	N/A
79	동부하이텍	5,790	110	+1.94%				1,308,228				623,153	5,970	6,400	5,790	-3.10	-33.51
80	대원강업	6,880	130	+1.93%				15,137				25,253	6,750	6,910	6,750	13.54	7.89
81	동아타이어	21,300	400	+1.91%				23,539				11,080	20,500	21,300	20,500	10.41	8.44
82	사조씨푸드	5,860	110	+1.91%				339,744				2,556,222	5,810	5,970	5,700	19.66	3.31
83	유니퀘스트	9,620	180	+1.91%				41,798				66,737	9,410	9,660	9,380	4.78	20.41
84	하이골드2호	3,770	70	+1.89%				10				26	3,790	3,790	3,635	14.73	5.88
85	금양	1,360	25	+1.87%				133,294				151,661	1,325	1,365	1,315	80.00	1.47
86	세원셀론텍	3,095	55	+1.81%				255,941				70,399	3,050	3,200	3,030	-5.37	-21.10
87	흥국화재2우B	6,210	110	+1.80%				117				463	6,090	6,450	6,090	33.93	N/A
88	진원생명과학	1,140	20	+1.79%				3,739,878				3,773,837	1,130	1,180	1,130	-7.40	-33.15
89	한국내화	3,495	60	+1.75%				82,153				24,064	3,435	3,525	3,435	11.24	7.51
90	대한방직	26,500	450	+1.73%				1,542				174	26,050	27,000	26,000	14.29	2.77
91	참엔지니어링	1,490	25	+1.71%				769,234				583,232	1,450	1,570	1,415	6.80	8.81
92	코리아03호	4,760	80	+1.71%				2				1,050	4,780	4,780	4,760	12.05	8.82
93	코오롱플라스틱	4,790	80	+1.70%				103,455				44,027	4,725	4,835	4,705	-44.35	-3.46
94	로엔케이	1,810	30	+1.69%				280,822				226,311	1,780	1,840	1,730	-12.57	N/A
95	부국증권우	12,050	200	+1.69%				12				87	11,800	12,050	11,800	35.86	N/A
96	한국콜마홀딩스	36,450	600	+1.67%				106,726				122,563	36,000	36,850	35,150	68.13	5.02
97	국보	12,200	200	+1.67%				1,561				6,201	12,200	12,450	11,950	-3.26	-12.14
98	녹십자홀딩스	18,600	300	+1.64%				115,971				148,110	18,350	18,900	18,300	21.16	6.73
99	GS리테일	24,750	400	+1.64%				160,807				129,113	24,300	24,800	24,300	16.01	7.59
100	성안	691	11	+1.62%				620,373				519,811	681	691	670	10.01	4.71