2014-09-23 코스피

N	종목명	현재가	전일비	등락율				거래량				전일거래량	시가	고가	저가	PER	ROE
1	보루네오	2,130	230	+12.11%				3,348,523				4,047,082	1,865	2,175	1,845	-0.80	-79.37
2	신세계건설	26,650	2,750	+11.51%				144,740				104,278	24,100	26,800	23,950	-0.81	-139.42
3	동원시스템즈	25,000	2,150	+9.41%				206,084				124,797	23,000	25,050	22,300	58.28	7.25
4	바다로3호	3,345	265	+8.60%				2,893				23	3,270	3,345	3,255	-6.97	-13.34
5	아세아	159,000	12,000	+8.16%				5,967				3,056	148,500	159,000	147,000	17.19	5.71
6	사조해표	19,450	1,450	+8.06%				377,494				132,691	17,950	20,500	17,950	-8.31	-15.51
7	동원F&B	341,500	23,000	+7.22%				12,422				14,111	318,500	346,500	318,500	36.06	8.87
8	SK가스	124,000	8,000	+6.90%				17,570				17,857	115,500	124,000	115,000	10.55	9.78
9	진원생명과학	1,210	70	+6.14%				22,985,949				3,765,398	1,160	1,310	1,125	-7.86	-33.15
10	파미셀	3,955	220	+5.89%				12,736,455				6,889,387	3,820	4,225	3,760	-6.50	-27.93
11	조선선재	72,000	4,000	+5.88%				65,432				10,978	68,300	76,300	67,700	9.94	20.58
12	웅진씽크빅	6,670	370	+5.87%				229,025				170,036	6,260	6,810	6,260	62.34	1.57
13	사조씨푸드	6,200	340	+5.80%				2,567,652				340,245	6,730	6,730	6,060	20.81	3.31
14	한진해운홀딩스	9,220	490	+5.61%				321,797				43,994	9,050	9,800	9,050	-1.69	N/A
15	NAVER	834,000	44,000	+5.57%				347,005				150,178	769,000	834,000	767,000	18.36	112.69
16	SK네트웍스	10,250	500	+5.13%				1,321,753				555,683	9,700	10,300	9,700	-4.48	-20.17
17	동부제철우	1,920	90	+4.92%				387,522				510,014	1,830	1,920	1,740	-0.70	N/A
18	LG유플러스	12,850	600	+4.90%				3,212,474				1,457,628	12,300	13,000	12,250	20.08	7.20
19	동부화재	61,700	2,800	+4.75%				158,919				67,908	60,400	62,500	60,200	15.64	9.81
20	케이씨텍	7,500	330	+4.60%				352,453				71,224	7,200	7,500	7,120	9.64	12.36
21	한국금융지주	56,800	2,500	+4.60%				117,261				68,976	54,500	57,000	53,800	59.54	2.22
22	대한화섬	91,400	3,900	+4.46%				3,703				2,129	87,500	91,500	87,300	24.15	1.32
23	금호산업	12,900	550	+4.45%				285,425				164,849	12,500	13,150	12,250	6.41	62.77
24	한국석유	73,900	2,900	+4.08%				5,132				2,442	71,700	74,700	71,200	6.30	7.16
25	엠케이트렌드	15,650	600	+3.99%				601,442				247,355	15,050	15,900	14,900	20.92	6.40
26	호텔신라	118,500	4,500	+3.95%				340,006				252,701	114,000	118,500	113,000	438.89	1.58
27	금호전기	21,250	800	+3.91%				39,220				11,764	20,450	21,650	20,400	-8.05	-10.30
28	대영포장	1,030	38	+3.83%				12,487,406				10,845,119	981	1,030	955	14.71	5.75
29	금호타이어	11,300	400	+3.67%				1,248,933				1,472,326	10,900	11,300	10,900	16.26	10.44
30	코크렙15호	3,885	135	+3.60%				1,385				1,175	3,750	3,885	3,750	-17.82	-4.59
31	쿠쿠전자	203,500	7,000	+3.56%				65,168				43,796	196,000	204,500	194,500	34.73	17.46
32	고려포리머	699	24	+3.56%				964,924				924,754	675	710	671	N/A	-0.04
33	코스맥스비티아이	53,000	1,800	+3.52%				66,051				53,678	50,700	53,200	50,700	32.86	25.49
34	E1	69,300	2,300	+3.43%				12,425				9,019	67,000	70,900	66,300	12.72	3.44
35	삼립식품	123,500	4,000	+3.35%				35,994				17,674	118,500	123,500	118,500	48.34	11.78
36	우신시스템	3,095	100	+3.34%				270,304				222,092	3,055	3,130	2,980	10.86	5.25
37	삼일제약	5,900	190	+3.33%				7,711				951	5,780	5,930	5,620	4.09	11.93
38	LG	75,800	2,400	+3.27%				476,504				310,223	73,700	76,600	73,500	14.88	7.83
39	CJ대한통운	164,000	5,000	+3.14%				44,736				47,140	160,500	164,500	159,500	-67.08	-2.48
40	와이비로드	1,970	60	+3.14%				443,978				542,311	1,910	1,980	1,880	10.77	6.23
41	한솔로지스틱스	2,465	75	+3.14%				544,615				178,148	2,385	2,480	2,380	-44.02	-2.51
42	신한	3,795	115	+3.13%				81,747				23,910	3,710	3,960	3,690	-2.74	-11.03
43	SK C&C	232,500	7,000	+3.10%				171,628				105,238	228,000	235,500	225,000	61.56	8.36
44	JW중외제약우	11,750	350	+3.07%				51				207	11,750	11,800	11,450	71.65	N/A
45	TIGER 소프트웨어	7,545	220	+3.00%				2,374				2,437	7,405	7,550	7,405	N/A	N/A
46	동북아10호	4,645	135	+2.99%				1				2	4,645	4,645	4,645	15.48	6.00
47	에이블씨엔씨	29,850	850	+2.93%				236,452				136,431	29,050	29,850	28,850	30.06	7.85
48	현대홈쇼핑	160,000	4,500	+2.89%				19,015				21,370	157,000	160,000	154,000	9.82	18.36
49	대상	50,400	1,400	+2.86%				139,037				163,730	48,550	50,400	48,550	16.57	17.09
50	대원전선우	1,015	28	+2.84%				375,160				67,526	995	1,130	978	20.71	N/A
51	이코리아리츠	1,840	50	+2.79%				60,428				45,346	2,055	2,055	1,770	-0.97	-53.23
52	현대미포조선	129,000	3,500	+2.79%				102,813				86,413	125,000	129,000	123,000	-10.85	-7.58
53	KT	36,800	1,000	+2.79%				2,094,841				717,225	35,800	37,000	35,750	-59.16	-1.35
54	광주신세계	298,000	8,000	+2.76%				1,930				2,455	289,500	299,000	286,500	9.82	12.61
55	모나미	4,100	110	+2.76%				8,247,445				616,504	4,205	4,460	4,000	-11.08	-9.42
56	경남기업	4,140	110	+2.73%				76,973				94,605	4,025	4,290	4,000	-0.21	-111.13
57	현대하이스코	83,400	2,200	+2.71%				117,475				121,550	82,200	83,800	81,600	4.15	126.14
58	제일연마	8,000	210	+2.70%				133				273	7,760	8,000	7,760	12.05	9.64
59	크라운제과	191,500	5,000	+2.68%				4,705				5,377	185,000	191,500	184,500	16.53	9.37
60	한국항공우주	40,850	1,050	+2.64%				585,614				369,657	39,650	41,200	39,550	44.21	9.74
61	부광약품	19,600	500	+2.62%				354,194				138,088	19,200	20,250	19,100	31.21	9.83
62	오리엔트바이오	594	15	+2.59%				3,356,851				1,388,073	575	612	575	-5.88	-17.40
63	하이골드8호	4,245	105	+2.54%				1				959	4,245	4,245	4,245	16.20	5.59
64	롯데푸드	769,000	19,000	+2.53%				2,914				2,539	747,000	769,000	741,000	9.24	16.49
65	대웅	41,500	1,000	+2.47%				15,554				24,059	40,800	41,950	40,200	11.84	10.75
66	CJ제일제당 우	231,000	5,500	+2.44%				7,850				12,734	225,500	234,000	225,500	28.56	N/A
67	KGP	844	20	+2.43%				254				13,635	815	844	815	-1.25	-90.27
68	아모레G	1,105,000	26,000	+2.41%				9,181				7,358	1,079,000	1,108,000	1,071,000	60.26	7.94
69	사조산업	40,600	950	+2.40%				43,846				5,927	39,700	41,500	39,550	-47.49	-1.67
70	태경산업	6,030	140	+2.38%				19,108				28,116	5,820	6,100	5,820	75.38	1.14
71	동양우	3,295	75	+2.33%				12,922				15,875	3,155	3,375	3,150	-0.14	N/A
72	하나금융지주	41,700	950	+2.33%				697,335				512,283	40,750	41,800	40,400	12.40	5.24
73	한라비스테온공조	55,000	1,200	+2.23%				143,524				119,394	53,700	55,000	52,800	19.81	20.51
74	한국프랜지	20,800	450	+2.21%				68,621				27,872	20,100	21,050	20,100	18.28	3.32
75	한국유리우	18,850	400	+2.17%				67				408	18,500	19,300	18,500	-6.77	N/A
76	LG하우시스우	120,000	2,500	+2.13%				5,488				2,924	117,500	120,000	115,000	16.38	N/A
77	한국타이어	53,100	1,100	+2.12%				463,006				142,038	52,300	53,400	51,800	8.91	20.70
78	TIGER 미디어통신	10,340	215	+2.12%				525				403	10,250	10,350	10,205	N/A	N/A
79	노루페인트우	6,800	140	+2.10%				305				35	6,670	6,850	6,600	11.79	N/A
80	삼성SDI우	97,500	2,000	+2.09%				8,090				11,753	95,000	97,600	94,000	35.22	N/A
81	대경기계	1,960	40	+2.08%				125,955				51,493	1,915	2,020	1,915	11.26	12.74
82	호텔신라우	93,500	1,900	+2.07%				4,754				5,775	90,900	93,700	90,400	346.30	N/A
83	경동가스	127,000	2,500	+2.01%				2,965				1,110	125,000	128,000	124,000	8.92	10.58
84	NHN엔터테인먼트	87,100	1,700	+1.99%				717,258				1,069,964	84,300	87,600	83,400	71.39	N/A
85	종근당바이오	23,400	450	+1.96%				61,533				59,543	23,050	24,000	22,550	73.82	1.34
86	삼성카드	51,900	1,000	+1.96%				80,294				75,339	51,200	51,900	50,400	22.01	4.50
87	KSS해운	15,750	300	+1.94%				19,816				37,029	15,300	15,800	15,300	6.94	17.70
88	SK케미칼	63,800	1,200	+1.92%				136,314				117,550	62,200	64,000	62,000	-48.85	-2.41
89	오뚜기	585,000	11,000	+1.92%				2,078				3,595	568,000	585,000	568,000	22.03	13.18
90	한국타이어월드와이드	21,300	400	+1.91%				156,618				70,099	21,000	21,550	20,800	8.01	10.34
91	BGF리테일	64,000	1,200	+1.91%				87,250				28,777	62,600	64,600	61,000	22.89	N/A
92	신영와코루	134,500	2,500	+1.89%				225				190	129,500	135,000	129,500	10.61	4.31
93	대한방직	27,000	500	+1.89%				355				1,542	26,500	27,000	26,000	14.56	2.77
94	대우증권우	6,490	120	+1.88%				38,234				39,178	6,350	6,490	6,250	-75.47	N/A
95	한일시멘트	137,000	2,500	+1.86%				5,203				5,175	134,500	137,500	133,000	12.92	6.40
96	영진약품	1,665	30	+1.83%				1,284,126				595,698	1,635	1,675	1,630	25.23	12.14
97	현대로템	22,550	400	+1.81%				416,259				416,322	22,050	22,650	22,050	12.86	8.42
98	코오롱인더	56,200	1,000	+1.81%				64,681				45,407	55,200	56,200	54,900	14.02	6.25
99	기업은행	17,100	300	+1.79%				897,423				899,138	16,750	17,250	16,700	13.04	6.01
100	서연	20,150	350	+1.77%				222,356				200,142	20,150	20,500	19,700	10.62	15.65