2014-09-23 코스닥

N	종목명	현재가	전일비	등락율				거래량				전일거래량	시가	고가	저가	PER	ROE
1	아이크래프트	3,695	475	+14.75%				378,259				137,620	3,255	3,700	3,230	20.53	N/A
2	크루셜텍	12,050	1,150	+10.55%				1,954,537				380,071	10,900	12,350	10,800	-12.47	-25.38
3	네오위즈인터넷	16,350	1,550	+10.47%				1,253,015				498,828	15,100	17,000	14,800	26.08	20.97
4	비트컴퓨터	5,390	490	+10.00%				5,462,411				742,705	5,150	5,600	5,150	-199.63	-1.51
5	태광	15,850	1,400	+9.69%				457,660				27,723	15,100	16,550	15,100	14.31	7.12
6	서린바이오	9,090	790	+9.52%				151,709				42,450	8,320	9,090	8,300	11.36	N/A
7	스틸앤리소시즈	1,055	86	+8.88%				614,200				561,438	982	1,080	965	-11.59	-10.43
8	한국정보통신	9,560	780	+8.88%				6,137,484				3,540,656	9,320	9,970	8,960	22.93	21.76
9	SK브로드밴드	4,725	350	+8.00%				10,204,678				1,847,234	4,395	4,745	4,380	112.50	1.10
10	삼일	2,910	215	+7.98%				1,511,476				2,786,019	2,635	2,935	2,630	8.84	16.12
11	비에이치아이	13,700	1,000	+7.87%				116,736				15,002	12,900	14,250	12,900	9.83	12.50
12	아바텍	15,050	1,050	+7.50%				508,188				119,511	14,100	15,050	13,950	15.44	17.32
13	아이씨케이	4,265	290	+7.30%				739,680				775,337	4,020	4,350	4,010	118.47	1.50
14	흥구석유	2,765	185	+7.17%				4,226,870				255,778	2,580	2,925	2,495	56.43	1.13
15	한스바이오메드	19,450	1,200	+6.58%				696,856				247,069	18,300	19,750	18,300	52.01	12.87
16	아이디엔	1,710	100	+6.21%				134,912				6,405	1,650	1,780	1,570	-3.68	-52.10
17	피엘에이	878	50	+6.04%				395,702				205,243	832	878	802	-9.24	-13.59
18	셀트리온	45,550	2,500	+5.81%				1,128,605				608,574	43,100	45,550	42,950	45.96	9.59
19	셀트리온제약	11,100	550	+5.21%				100,417				51,299	10,450	11,100	10,450	60.66	1.61
20	보령메디앙스	11,100	550	+5.21%				1,981,345				756,497	10,650	11,600	10,550	-31.09	N/A
21	대성창투	1,620	80	+5.19%				2,452,791				1,975,810	1,550	1,620	1,505	-101.25	-1.46
22	블루콤	14,350	700	+5.13%				679,837				172,130	13,700	14,450	13,650	22.35	11.79
23	에스씨디	2,090	100	+5.03%				493,341				358,231	1,990	2,095	1,980	13.57	11.73
24	코콤	5,480	260	+4.98%				1,304,035				396,469	5,220	5,640	5,220	29.95	4.62
25	에코플라스틱	4,015	185	+4.83%				1,525,077				1,196,056	3,815	4,035	3,810	25.09	2.83
26	컴투스	144,000	6,500	+4.73%				460,333				402,202	140,000	144,000	137,800	74.30	19.64
27	원익큐브	3,150	140	+4.65%				1,772,937				1,701,263	3,000	3,180	2,880	35.00	N/A
28	코렌	4,400	195	+4.64%				390,919				59,087	4,325	4,800	4,325	3.60	28.33
29	대화제약	8,550	370	+4.52%				587,838				772,808	8,060	8,850	7,850	92.93	2.78
30	오공	3,770	160	+4.43%				840,547				621,439	3,605	3,800	3,575	16.68	5.86
31	다음	161,900	6,600	+4.25%				631,757				209,145	156,600	164,100	156,100	33.30	12.50
32	마크로젠	52,000	2,100	+4.21%				357,094				108,602	50,700	53,600	50,700	46.47	11.56
33	에이치엘비	6,250	250	+4.17%				515,243				670,551	6,000	6,250	5,980	-17.81	-47.51
34	쎌바이오텍	42,900	1,650	+4.00%				199,194				54,554	41,250	43,400	41,150	51.69	19.63
35	코스온	13,300	500	+3.91%				485,157				600,032	12,800	13,550	12,500	-67.17	-30.08
36	디엔에프	18,650	700	+3.90%				215,005				218,065	17,950	18,650	17,700	-13.10	-56.19
37	지엔씨에너지	7,730	290	+3.90%				186,803				76,075	7,440	7,800	7,350	10.43	13.58
38	광진윈텍	2,405	90	+3.89%				12,951				104,184	2,340	2,410	2,310	8.38	7.10
39	유라테크	8,930	330	+3.84%				33,685				60,359	8,750	8,950	8,650	7.24	21.93
40	풍국주정	10,850	400	+3.83%				74,783				59,969	10,550	11,150	10,300	12.53	8.25
41	네오팜	10,900	400	+3.81%				56,753				76,620	10,500	10,950	10,500	42.91	6.29
42	KT뮤직	8,720	320	+3.81%				1,605,323				1,370,246	8,300	8,720	8,190	-61.84	-13.63
43	유비케어	3,130	115	+3.81%				3,249,374				240,132	3,050	3,230	3,050	-35.57	-7.68
44	MPK	3,765	135	+3.72%				1,242,653				642,759	3,630	3,820	3,490	72.40	14.58
45	메지온	26,900	950	+3.66%				97,845				136,531	26,200	26,900	25,600	-261.17	-1.32
46	우진비앤지	5,790	200	+3.58%				313,521				39,086	5,650	6,420	5,510	46.32	3.23
47	세운메디칼	6,430	220	+3.54%				934,806				912,401	6,210	6,440	6,050	33.14	15.76
48	참좋은레져	10,350	350	+3.50%				85,758				46,766	10,250	10,450	10,000	29.07	9.54
49	웹젠	9,190	310	+3.49%				2,187,221				1,019,409	9,010	9,890	8,830	176.73	1.44
50	조이시티	19,250	650	+3.49%				330,948				505,561	18,400	19,250	18,050	-24.12	-14.49
51	기가레인	10,400	350	+3.48%				712,816				432,468	10,100	10,400	9,950	11.48	24.37
52	디엔에이링크	15,000	500	+3.45%				80,038				130,430	14,650	15,100	14,400	-10.58	-50.60
53	조이맥스	33,200	1,100	+3.43%				237,817				153,958	31,550	33,300	30,500	32.74	7.43
54	나스미디어	22,800	750	+3.40%				25,594				8,142	21,850	22,800	21,200	31.45	11.25
55	팬엔터테인먼트	5,810	190	+3.38%				443,260				246,835	5,620	5,810	5,200	-23.62	-5.55
56	해성산업	35,750	1,150	+3.32%				1,194,215				2,455,083	34,900	36,950	34,550	57.66	4.76
57	이퓨쳐	3,180	100	+3.25%				444,501				112,343	3,100	3,515	3,065	19.63	4.67
58	원익QnC	14,400	450	+3.23%				157,228				77,590	13,950	14,750	13,750	27.48	8.65
59	하나마이크론	8,060	250	+3.20%				193,717				86,302	7,770	8,100	7,550	-8.94	-15.80
60	테라세미콘	16,200	500	+3.18%				155,961				185,902	15,700	16,250	15,500	344.68	N/A
61	온세텔레콤	386	11	+2.93%				7,348,722				2,019,520	380	418	371	-2.57	-31.60
62	엔피케이	2,520	70	+2.86%				73,922				41,570	2,450	2,520	2,450	11.61	9.51
63	인텍플러스	3,240	90	+2.86%				29,711				9,617	3,150	3,240	3,090	-4.40	-25.87
64	화일약품	6,850	190	+2.85%				417,461				281,024	6,610	6,950	6,610	23.38	5.00
65	게임빌	108,600	3,000	+2.84%				187,573				172,242	107,100	108,600	103,800	46.77	10.89
66	서울옥션	3,315	90	+2.79%				21,405				15,345	3,190	3,345	3,190	26.10	4.07
67	엑사이엔씨	1,310	35	+2.75%				525,045				349,340	1,260	1,360	1,260	-13.65	-5.83
68	신화콘텍	6,050	160	+2.72%				146,289				39,381	6,010	6,350	6,000	5.63	N/A
69	SGA	687	18	+2.69%				667,061				293,914	671	688	665	68.70	1.71
70	도이치모터스	4,015	105	+2.69%				106,124				64,116	3,935	4,025	3,895	-83.65	-2.60
71	금호엔티	3,590	90	+2.57%				31,944				12,348	3,475	3,670	3,475	12.73	7.21
72	동국제약	34,000	800	+2.41%				29,240				20,917	33,400	34,150	32,500	18.04	N/A
73	제일테크노스	51,200	1,200	+2.40%				9,747				6,619	50,000	52,100	48,900	10.05	12.72
74	네오위즈홀딩스	19,750	450	+2.33%				210,116				70,100	19,350	20,500	18,600	8.10	12.59
75	소리바다	4,200	95	+2.31%				1,551,614				3,632,607	4,150	4,200	4,030	-26.92	-22.11
76	뷰웍스	35,450	800	+2.31%				195,010				180,220	34,650	35,500	34,500	37.47	16.44
77	티에스이	11,200	250	+2.28%				22,650				41,066	10,900	11,200	10,750	-254.55	-0.40
78	코디에스	4,350	95	+2.23%				786,192				1,382,729	4,290	4,470	4,185	334.62	0.49
79	성광벤드	18,400	400	+2.22%				447,361				112,680	17,950	18,750	17,950	7.71	17.40
80	가비아	6,050	130	+2.20%				315,712				265,877	5,950	6,060	5,870	13.50	15.65
81	푸른기술	3,860	80	+2.12%				21,422				27,048	3,775	3,890	3,765	6.02	11.17
82	갤럭시아컴즈	2,410	50	+2.12%				922,427				2,287,708	2,355	2,425	2,250	-6.02	-33.25
83	피에스앤지	241	5	+2.12%				108,640				154,764	244	244	236	-1.06	N/A
84	위메이드	44,250	900	+2.08%				414,926				447,497	43,600	45,150	42,900	N/A	0.00
85	대동금속	29,750	600	+2.06%				686				115	28,000	31,100	27,750	36.37	2.24
86	엠씨넥스	12,750	250	+2.00%				134,303				11,679	13,800	13,950	12,700	9.49	13.55
87	용현BM	1,550	30	+1.97%				89,557				8,208	1,530	1,600	1,515	-0.63	-47.02
88	나노스	10,350	200	+1.97%				169,535				146,444	10,100	10,500	9,940	26.40	9.22
89	삼지전자	3,240	60	+1.89%				198,951				141,032	3,155	3,270	3,115	-12.04	-5.11
90	오디텍	9,240	170	+1.87%				182,036				51,876	9,130	9,300	8,850	9.91	12.56
91	우리산업	13,650	250	+1.87%				337,118				343,646	13,400	13,650	12,950	16.39	19.34
92	아이센스	55,000	1,000	+1.85%				52,088				56,869	53,900	55,000	53,800	26.40	21.73
93	화성	5,540	100	+1.84%				39,551				61,981	5,440	5,550	5,420	9.45	9.32
94	주성엔지니어링	3,905	70	+1.83%				257,237				99,499	3,860	3,970	3,850	-4.66	-31.79
95	엠에스오토텍	7,400	130	+1.79%				24,858				17,551	7,350	7,400	7,200	-3.07	-68.42
96	휴맥스	11,450	200	+1.78%				40,427				28,476	11,300	11,450	11,150	9.92	6.39
97	삼천리자전거	22,950	400	+1.77%				99,705				269,583	22,550	22,950	22,350	34.72	10.97
98	인포피아	14,450	250	+1.76%				145,223				78,336	14,200	14,500	14,200	-13.88	N/A
99	바이오니아	9,490	160	+1.71%				190,077				137,597	9,290	9,490	9,190	-16.80	-23.47
100	잘만테크	1,805	30	+1.69%				131,579				102,149	1,815	1,815	1,750	95.00	1.12