2014-09-24 코스피

N	종목명	현재가	전일비	등락율				거래량				전일거래량	시가	고가	저가	PER	ROE
1	DRB동일	17,450	2,200	+14.43%				696,759				128,685	15,300	17,500	15,150	8.01	16.16
2	벽산	6,720	760	+12.75%				1,706,087				791,459	5,980	6,800	5,860	41.23	6.51
3	한솔로지스틱스	2,750	285	+11.56%				1,290,577				551,299	2,445	2,790	2,445	-49.11	-2.51
4	동아쏘시오홀딩스	133,000	13,500	+11.30%				46,917				4,973	120,000	135,000	117,500	50.02	2.36
5	동일고무벨트	11,100	1,100	+11.00%				562,320				70,390	10,000	11,250	9,960	9.13	11.75
6	키스톤글로벌	1,800	175	+10.77%				26,316,190				21,991,992	1,670	1,845	1,625	-2.44	-87.01
7	삼립식품	134,500	11,000	+8.91%				71,737				35,997	123,500	139,500	123,000	52.64	11.78
8	삼양통상	83,500	6,700	+8.72%				27,411				5,885	76,800	83,800	76,800	73.89	1.59
9	이엔쓰리	669	53	+8.60%				685,352				161,773	627	705	615	-7.78	-17.60
10	미래산업	167	13	+8.44%				24,711,732				8,852,372	158	176	156	-7.26	-21.49
11	조광피혁	122,500	9,500	+8.41%				12,016				1,874	112,500	122,500	112,500	73.97	7.56
12	티웨이홀딩스	5,810	430	+7.99%				132,018				37,080	5,450	6,080	5,390	16.84	N/A
13	보루네오	2,300	170	+7.98%				4,304,251				3,429,662	2,220	2,410	2,140	-0.86	-79.37
14	티이씨앤코	291	21	+7.78%				1,801,593				570,203	269	299	255	-0.90	-152.22
15	삼원강재	5,330	375	+7.57%				611,933				53,398	4,980	5,330	4,915	14.21	9.64
16	참엔지니어링	1,385	95	+7.36%				1,173,841				1,286,670	1,385	1,440	1,350	6.32	8.81
17	이수페타시스	5,570	360	+6.91%				2,552,321				784,157	5,220	5,790	5,220	6.89	18.15
18	사조대림	14,550	900	+6.59%				2,873				8,814	13,600	14,550	13,600	-101.04	-0.61
19	크라운제과	204,000	12,500	+6.53%				10,409				4,714	195,000	204,500	193,000	17.61	9.37
20	휠라코리아	109,000	6,500	+6.34%				28,071				43,061	102,000	109,500	102,000	11.20	21.27
21	코리아02호	4,785	285	+6.33%				803				1,788	4,600	4,785	4,500	12.11	8.85
22	LG디스플레이	35,600	2,100	+6.27%				1,716,120				1,304,509	33,600	35,650	33,550	29.89	4.09
23	한올바이오파마	4,240	245	+6.13%				365,960				95,491	4,000	4,240	3,970	-8.22	-31.09
24	한세실업	36,450	2,100	+6.11%				197,572				412,554	34,450	36,550	34,250	34.23	16.83
25	삼익악기	3,945	220	+5.91%				4,228,955				2,231,345	3,710	3,945	3,660	6.03	28.35
26	메리츠종금증권	3,950	215	+5.76%				2,609,218				1,106,147	3,760	3,990	3,735	23.65	7.25
27	동부건설	1,230	65	+5.58%				1,333,056				1,073,120	1,165	1,285	1,145	-0.26	-47.08
28	아비스타	8,330	430	+5.44%				388,959				149,986	7,910	8,580	7,850	-10.41	-20.16
29	한신공영	12,950	650	+5.28%				304,268				112,047	12,350	13,750	12,200	-72.75	-0.55
30	샘표식품	34,000	1,700	+5.26%				109,715				41,719	32,300	36,700	31,700	20.63	5.23
31	환인제약	19,200	950	+5.21%				79,861				36,489	18,500	19,300	18,250	24.49	8.69
32	삼진제약	22,550	1,100	+5.13%				161,954				81,117	21,450	22,550	21,450	39.77	6.98
33	화천기공	79,200	3,800	+5.04%				11,852				6,583	75,300	79,200	75,000	11.60	6.64
34	신성통상	1,280	60	+4.92%				3,732,999				4,592,748	1,235	1,280	1,210	1,280.00	0.06
35	한국제지	33,200	1,550	+4.90%				12,007				5,930	32,000	33,600	31,650	17.59	N/A
36	대한제분	216,000	10,000	+4.85%				8,557				2,439	207,000	216,000	206,000	19.60	3.09
37	대웅	43,500	2,000	+4.82%				28,865				15,554	42,200	43,700	41,750	12.41	10.75
38	와이비로드	2,065	95	+4.82%				353,575				446,214	1,965	2,065	1,935	11.28	6.23
39	덕양산업	46,550	2,100	+4.72%				20,643				9,729	44,500	47,000	43,950	114.94	2.38
40	쌍용양회3우B	9,310	410	+4.61%				380				68	8,940	9,360	8,940	18.51	N/A
41	신세계 I&C	104,500	4,600	+4.60%				10,233				5,357	102,000	105,500	99,700	14.04	8.69
42	MH에탄올	8,880	390	+4.59%				90,954				34,472	8,510	8,880	8,390	8.69	16.85
43	일양약품	27,500	1,200	+4.56%				214,952				140,441	26,300	27,600	26,300	127.31	2.17
44	한국전력	47,050	2,050	+4.56%				2,153,985				2,163,903	45,000	47,300	45,000	505.91	0.12
45	쌍용양회	11,550	500	+4.52%				223,970				81,302	11,100	11,600	11,000	22.96	3.62
46	대원화성	2,125	90	+4.42%				238,198				31,181	2,035	2,125	1,930	-50.60	-3.66
47	동성홀딩스	7,600	320	+4.40%				519,462				338,657	7,290	7,610	7,150	345.45	0.32
48	카프로	3,685	155	+4.39%				275,948				224,627	3,515	3,700	3,505	-1.65	-21.86
49	사조해표	20,300	850	+4.37%				232,272				381,564	19,400	20,550	18,800	-8.68	-15.51
50	세우글로벌	1,315	55	+4.37%				581,830				791,416	1,255	1,315	1,255	27.40	3.81
51	삼환까뮤	7,100	290	+4.26%				19,803				4,663	6,710	7,100	6,710	-2.66	-31.40
52	삼영전자	13,600	550	+4.21%				71,180				10,480	13,050	13,600	12,950	21.12	2.99
53	에넥스	1,615	65	+4.19%				756,355				776,089	1,545	1,630	1,540	30.47	8.25
54	신세계건설	27,750	1,100	+4.13%				154,080				146,026	26,800	28,500	26,400	-0.85	-139.42
55	동아원	3,335	130	+4.06%				265,862				33,779	3,200	3,340	3,200	-18.95	-7.41
56	SK하이닉스	44,200	1,700	+4.00%				3,902,124				2,203,104	42,550	44,400	42,500	10.78	25.19
57	SKC	32,900	1,250	+3.95%				189,235				182,516	31,600	33,000	31,100	20.98	4.86
58	유양디앤유	1,315	50	+3.95%				1,974,569				1,102,035	1,265	1,360	1,250	-11.24	-12.31
59	디씨엠	14,500	550	+3.94%				37,264				20,654	13,950	14,500	13,800	55.98	2.22
60	국제약품	2,780	105	+3.93%				1,170,428				378,477	2,695	2,820	2,680	20.75	3.75
61	F&F	13,250	500	+3.92%				57,384				60,589	12,700	13,900	12,500	24.36	4.81
62	무학	33,250	1,250	+3.91%				58,942				34,392	32,000	33,600	32,000	16.63	17.15
63	풀무원	134,000	5,000	+3.88%				10,294				4,885	128,000	134,000	127,500	-81.02	-2.87
64	건설화학	44,300	1,650	+3.87%				17,257				12,924	42,550	44,500	42,350	7.17	11.58
65	삼양제넥스	148,000	5,500	+3.86%				6,651				1,939	142,500	148,500	142,000	14.15	5.76
66	현대엘리베이	37,750	1,400	+3.85%				82,215				65,722	36,650	38,150	36,300	-1.61	-123.19
67	S&T홀딩스	17,650	650	+3.82%				8,752				31,844	17,000	17,650	16,950	11.57	4.41
68	대웅제약	77,200	2,800	+3.76%				87,225				34,576	74,400	77,300	73,700	15.32	14.30
69	인천도시가스	36,500	1,300	+3.69%				2,305				1,652	34,650	36,950	34,650	14.20	7.59
70	쿠쿠전자	211,000	7,500	+3.69%				71,044				65,244	202,500	211,500	200,500	36.01	17.46
71	KC그린홀딩스	9,340	330	+3.66%				931,573				670,052	8,900	9,340	8,750	22.62	6.64
72	종근당바이오	24,250	850	+3.63%				70,319				62,752	23,450	24,350	23,000	76.50	1.34
73	신원우	11,750	400	+3.52%				18				589	11,400	11,750	11,400	-103.07	N/A
74	남선알미늄	1,175	40	+3.52%				1,033,627				1,044,868	1,130	1,175	1,125	13.51	14.61
75	엠케이트렌드	16,200	550	+3.51%				344,629				603,612	15,650	16,500	15,300	21.66	6.40
76	대유신소재	1,480	50	+3.50%				1,333,247				715,828	1,415	1,510	1,415	32.17	3.96
77	필룩스	2,225	75	+3.49%				563,134				256,211	2,150	2,235	2,150	12.94	7.44
78	고려산업	2,850	95	+3.45%				186,110				296,276	2,720	2,875	2,720	15.00	7.39
79	오뚜기	605,000	20,000	+3.42%				6,954				2,081	589,000	605,000	582,000	22.78	13.18
80	이스타코	2,735	90	+3.40%				753,304				822,437	2,580	2,735	2,580	6.42	42.94
81	세하	669	22	+3.40%				567,226				411,184	643	670	635	-0.46	-117.24
82	스카이라이프	24,450	800	+3.38%				559,495				267,789	23,750	24,700	23,650	16.03	19.63
83	윌비스	1,380	45	+3.37%				760,358				908,632	1,350	1,380	1,325	-22.62	-2.77
84	신일산업	1,840	60	+3.37%				1,189,330				1,272,638	1,790	1,845	1,750	13.53	22.82
85	대한제강	6,810	220	+3.34%				54,958				60,028	6,630	6,860	6,590	10.81	4.21
86	아남전자우	23,250	750	+3.33%				2,352				35,861	22,600	23,300	22,150	438.68	N/A
87	KCTC	3,420	110	+3.32%				13,036				17,200	3,320	3,470	3,225	34.20	2.06
88	LS네트웍스전환상환2우B	5,160	165	+3.30%				4,693				394	4,905	5,160	4,755	-21.06	N/A
89	넥센	91,600	2,900	+3.27%				6,791				5,118	88,200	92,800	88,200	7.35	12.26
90	아남전자	885	28	+3.27%				1,950,919				1,386,294	853	901	851	16.70	5.85
91	화승알앤에이	34,000	1,050	+3.19%				23,840				29,506	33,200	34,000	32,900	-6.47	-15.71
92	풍산홀딩스	47,150	1,450	+3.17%				35,717				34,171	45,100	47,350	45,100	10.51	7.00
93	한전산업	5,100	155	+3.13%				105,848				214,594	4,900	5,160	4,900	16.56	15.44
94	삼광글라스	69,500	2,100	+3.12%				29,642				49,758	67,300	69,800	66,500	36.01	N/A
95	LS네트웍스	5,300	160	+3.11%				84,447				38,620	5,100	5,330	5,080	-21.63	-2.47
96	KISCO홀딩스	53,300	1,600	+3.09%				5,116				1,331	51,700	54,400	51,300	15.56	1.93
97	고려아연	401,500	12,000	+3.08%				39,391				35,974	388,000	403,000	388,000	16.91	11.14
98	TIGER 합성-차이나A레버리지	11,425	340	+3.07%				839,301				835,794	11,100	11,445	11,005	N/A	N/A
99	일진전기	7,420	220	+3.06%				253,576				196,965	7,170	7,490	7,060	55.37	1.56
100	유나이티드제약	11,800	350	+3.06%				110,820				122,803	11,450	11,850	11,350	15.27	8.89