2014-09-22 코스닥

N	종목명	현재가	전일비	등락율				거래량				전일거래량	시가	고가	저가	PER	ROE
1	액토즈소프트	41,350	5,300	+14.70%				2,208,208				1,543,321	37,100	41,450	36,100	29.18	10.43
2	KG이니시스	15,000	1,550	+11.52%				4,190,578				434,121	13,750	15,250	13,750	22.59	N/A
3	EMW	3,330	335	+11.19%				135,136				33,780	2,965	3,430	2,965	16.40	10.22
4	원익큐브	3,010	280	+10.26%				1,700,775				1,392,770	2,700	3,095	2,680	33.44	N/A
5	하이쎌	1,185	100	+9.22%				7,440,225				1,912,720	1,090	1,230	1,085	14.63	9.42
6	디오텍	3,790	320	+9.22%				1,072,637				264,604	3,515	3,860	3,480	11.21	14.31
7	위노바	615	51	+9.04%				8,915,753				1,758,114	568	630	558	-1.65	-48.56
8	메지온	25,950	2,150	+9.03%				136,525				77,327	24,000	26,400	23,750	-251.94	-1.32
9	에이치에이엠 미디어	2,410	190	+8.56%				2,742,896				3,842,304	2,220	2,520	2,120	-3.83	-86.43
10	엠게임	4,640	355	+8.28%				2,515,709				726,366	4,270	4,915	4,215	-0.95	-185.02
11	씨유메디칼	9,000	680	+8.17%				375,218				177,566	8,500	9,150	8,350	1,500.00	0.11
12	링네트	4,980	360	+7.79%				1,423,414				135,472	4,620	4,985	4,590	11.91	17.86
13	휴비츠	14,600	1,050	+7.75%				383,997				146,786	13,550	14,750	13,400	-584.00	-0.43
14	동방선기	3,180	220	+7.43%				1,200,470				2,531,250	2,940	3,180	2,875	-3.35	-22.18
15	네이블	9,110	630	+7.43%				1,322,841				1,165,719	9,500	9,550	8,860	37.18	4.88
16	하츠	6,290	410	+6.97%				1,431,923				276,532	5,980	6,350	5,900	-74.88	-1.57
17	현대정보기술	2,025	125	+6.58%				374,712				205,911	1,900	2,085	1,900	-5.55	-43.16
18	바른손	1,485	85	+6.07%				4,215,740				1,960,665	1,450	1,560	1,425	-3.73	-38.98
19	다나와	12,300	700	+6.03%				204,982				58,227	11,700	12,450	11,600	14.57	11.22
20	국순당	7,050	400	+6.02%				3,233,881				619,112	7,630	7,640	7,000	23.19	2.89
21	아리온	1,595	90	+5.98%				452,768				29,415	1,505	1,670	1,505	9.17	6.58
22	에이티넘인베스트	1,805	100	+5.87%				4,472,730				876,056	1,760	1,900	1,720	23.14	8.20
23	경원산업	3,220	175	+5.75%				727,417				802,335	3,160	3,310	3,075	-8.32	-39.94
24	파라텍	6,070	330	+5.75%				376,190				262,064	5,750	6,230	5,680	15.56	6.85
25	화일약품	6,660	360	+5.71%				280,543				39,514	6,350	6,660	6,350	22.73	5.00
26	유비벨록스	14,800	800	+5.71%				495,683				349,018	14,050	15,400	14,000	-77.49	-1.66
27	아이씨케이	3,975	205	+5.44%				774,682				331,747	3,770	4,255	3,740	110.42	1.50
28	영진코퍼레이션	601	31	+5.44%				806,694				1,448,577	585	620	557	-1.38	-62.22
29	서진오토모티브	5,820	300	+5.43%				271,092				57,460	5,550	5,820	5,500	18.48	4.81
30	피에스엠씨	389	20	+5.42%				209,111				257,950	367	402	367	-3.14	-11.19
31	ITX시큐리티	2,895	145	+5.27%				1,079,675				3,244,567	2,805	2,930	2,730	14.05	7.72
32	씨큐브	6,000	300	+5.26%				385,952				502,424	5,730	6,080	5,550	13.73	8.56
33	알파칩스	5,660	280	+5.20%				121,947				21,728	5,380	5,960	5,380	12.30	12.55
34	스페코	4,500	215	+5.02%				2,141,572				786,593	4,350	4,575	4,330	-38.79	-6.23
35	완리	4,400	205	+4.89%				305,164				206,062	4,220	4,405	4,185	7.90	12.98
36	갤럭시아컴즈	2,360	110	+4.89%				2,279,910				742,978	2,355	2,390	2,205	-5.90	-33.25
37	시큐브	4,540	210	+4.85%				155,255				96,738	4,300	4,590	4,250	17.13	7.97
38	로만손	16,250	750	+4.84%				237,859				154,024	15,350	16,300	15,300	31.19	14.44
39	에이모션	1,420	65	+4.80%				54,887				36,552	1,345	1,420	1,340	-6.67	-11.15
40	큐브스	2,555	115	+4.71%				224,200				190,713	2,490	2,640	2,480	-5.42	-82.64
41	매커스	2,930	130	+4.64%				962,848				415,341	2,835	2,940	2,810	10.43	14.75
42	디이엔티	1,930	80	+4.32%				7,813				1,965	1,875	1,930	1,840	-10.66	-5.90
43	포티스	11,400	450	+4.11%				486,950				812,838	11,500	11,950	10,500	-12.27	N/A
44	S&K폴리텍	2,955	115	+4.05%				53,651				15,178	2,875	3,015	2,875	5.67	N/A
45	KG모빌리언스	11,650	450	+4.02%				2,442,203				543,724	11,350	12,000	11,300	24.27	8.55
46	한스바이오메드	18,250	700	+3.99%				246,690				141,714	17,700	18,450	17,500	48.80	12.87
47	이상네트웍스	4,880	180	+3.83%				108,458				16,777	4,830	4,905	4,665	21.69	3.54
48	솔브레인	28,450	1,050	+3.83%				91,309				124,394	27,750	28,850	27,600	7.40	17.27
49	이-글 벳	3,995	145	+3.77%				226,133				318,449	4,100	4,100	3,910	39.95	4.22
50	동국S&C	5,030	180	+3.71%				1,440,378				832,205	4,860	5,180	4,805	114.32	1.10
51	대아티아이	1,680	60	+3.70%				2,280,301				994,157	1,630	1,680	1,625	40.98	4.86
52	우주일렉트로	12,650	450	+3.69%				127,904				45,769	12,250	12,900	12,250	9.14	8.56
53	아이원스	14,350	500	+3.61%				289,225				111,410	14,150	14,700	13,800	19.29	19.55
54	아진엑스텍	5,180	180	+3.60%				46,460				14,863	4,990	5,240	4,905	7.27	23.21
55	코엔텍	2,750	95	+3.58%				5,080,087				3,156,434	2,710	2,865	2,675	15.28	11.62
56	바이오니아	9,330	320	+3.55%				137,560				91,888	9,130	9,430	9,000	-16.51	-23.47
57	아이크래프트	3,220	110	+3.54%				137,438				60,119	3,115	3,355	3,115	17.89	N/A
58	한라IMS	5,890	190	+3.33%				88,175				15,877	5,700	5,980	5,640	50.78	1.92
59	제미니투자	440	14	+3.29%				73,598				184,449	428	450	415	-8.80	-13.08
60	대양제지	15,900	500	+3.25%				16,133				15,845	15,500	16,000	15,400	11.16	4.09
61	신진에스엠	19,350	600	+3.20%				103,095				79,952	18,750	19,750	18,600	37.72	8.47
62	아이에이	4,000	120	+3.09%				68,784				23,346	3,980	4,005	3,905	-19.14	-52.96
63	캔들미디어	874	26	+3.07%				654,238				607,005	854	900	835	-12.14	-16.51
64	폴리비전	3,355	100	+3.07%				239,034				427,421	3,380	3,470	3,250	-1.76	-103.88
65	대한약품	18,750	550	+3.02%				76,284				46,884	18,300	18,900	17,950	14.48	15.03
66	예스24	5,560	160	+2.96%				223,951				66,129	5,410	5,630	5,410	25.62	6.05
67	심텍	7,700	220	+2.94%				623,644				338,279	7,550	7,700	7,500	-8.97	-14.56
68	오공	3,610	100	+2.85%				619,409				264,040	3,540	3,700	3,490	15.97	5.86
69	위닉스	14,500	400	+2.84%				771,239				654,594	14,050	14,900	13,950	12.35	21.50
70	엠제이비	985	27	+2.82%				2,669,706				7,921,437	960	1,020	941	-1.26	-65.16
71	중앙백신	14,650	400	+2.81%				168,241				78,972	14,400	14,900	14,300	24.10	9.65
72	비츠로테크	3,700	100	+2.78%				93,095				90,875	3,640	3,700	3,600	22.98	4.15
73	오스코텍	2,040	55	+2.77%				353,901				603,699	1,990	2,040	1,945	-11.15	-17.39
74	이글루시큐리티	5,930	160	+2.77%				28,409				41,838	5,830	5,930	5,650	269.55	0.46
75	대화제약	8,180	220	+2.76%				763,837				544,544	7,980	8,730	7,930	88.91	2.78
76	삼지전자	3,180	85	+2.75%				140,992				33,783	3,085	3,255	3,085	-11.82	-5.11
77	유원컴텍	4,110	110	+2.75%				170,840				168,478	4,040	4,165	3,960	-6.35	-18.12
78	온세텔레콤	375	10	+2.74%				2,018,941				1,152,549	363	379	356	-2.50	-31.60
79	아이엠	4,130	110	+2.74%				199,501				101,910	4,025	4,150	3,955	-11.47	-9.81
80	수성	3,950	105	+2.73%				55,734				21,554	3,840	3,970	3,820	15.19	9.09
81	한솔신텍	2,495	65	+2.67%				95,281				77,138	2,420	2,600	2,420	-3.09	-32.49
82	동국산업	4,830	125	+2.66%				133,261				148,171	4,710	4,880	4,710	23.56	3.27
83	일지테크	13,550	350	+2.65%				78,006				82,022	13,200	13,750	13,100	16.00	16.56
84	와이디온라인	5,870	150	+2.62%				3,650,980				3,115,419	5,910	6,050	5,680	112.88	7.38
85	웨이포트	512	13	+2.61%				888,979				398,425	492	542	482	-2.88	-28.07
86	베리타스	1,200	30	+2.56%				1,498				1,778	1,245	1,245	1,165	-0.70	-221.66
87	한국경제TV	2,840	70	+2.53%				2,466,331				4,722,162	2,755	2,865	2,745	83.53	1.24
88	에스피지	7,450	180	+2.48%				230,905				163,869	7,250	7,450	7,210	24.43	6.71
89	유니셈	1,930	45	+2.39%				157,441				49,204	1,885	1,960	1,865	12.14	3.53
90	인지디스플레	2,150	50	+2.38%				403,007				167,731	2,100	2,185	2,100	-12.01	-4.48
91	에이티세미콘	916	21	+2.35%				974,019				229,431	895	940	890	-3.17	N/A
92	세호로보트	5,670	130	+2.35%				24,078				35,664	5,520	5,700	5,480	5.04	21.01
93	인프라웨어	7,630	170	+2.28%				262,535				268,747	7,510	7,700	7,430	14.73	11.57
94	젬백스	22,700	500	+2.25%				329,083				307,528	22,200	22,850	22,000	454.00	2.85
95	아이디엔	1,610	35	+2.22%				6,405				6,336	1,545	1,615	1,545	-3.46	-52.10
96	오리엔트정공	787	17	+2.21%				62,152				180,737	779	787	773	-21.27	-6.77
97	에이치엘비	6,000	130	+2.21%				670,515				871,181	5,990	6,260	5,960	-17.09	-47.51
98	모헨즈	5,130	110	+2.19%				974,307				484,884	5,090	5,320	5,060	27.88	16.51
99	삼아제약	14,100	300	+2.17%				7,475				1,817	13,800	14,150	13,800	12.50	5.78
100	삼원테크	805	17	+2.16%				33,093				40,986	797	830	796	-4.00	-9.52