2014-09-25 코스피

N	종목명	현재가	전일비	등락율				거래량				전일거래량	시가	고가	저가	PER	ROE
1	인디에프	1,260	100	+8.62%				1,132,130				388,764	1,170	1,275	1,155	-12.12	-6.63
2	미래산업	180	13	+7.78%				23,204,545				24,731,560	167	184	164	-7.83	-21.49
3	동아쏘시오홀딩스	143,000	10,000	+7.52%				56,546				47,176	133,000	144,000	130,500	53.78	2.36
4	대웅	46,600	3,100	+7.13%				43,452				58,896	44,900	48,800	44,000	13.29	10.75
5	SK우	153,000	10,000	+6.99%				4,688				2,176	143,000	156,500	141,000	25.70	N/A
6	대경기계	2,115	135	+6.82%				586,411				31,535	1,980	2,170	1,980	12.16	12.74
7	경인양행	7,150	430	+6.40%				638,926				347,492	6,800	7,180	6,730	26.58	6.41
8	삼성물산	75,500	4,500	+6.34%				2,011,948				696,958	72,200	75,600	70,800	50.10	2.15
9	아비스타	8,850	520	+6.24%				595,950				393,696	8,500	9,180	8,330	-11.06	-20.16
10	신세계 I&C	110,500	6,000	+5.74%				15,520				10,233	104,500	111,000	104,500	14.84	8.69
11	일성신약	93,000	4,800	+5.44%				3,882				265	88,500	93,000	88,100	31.09	2.48
12	대성홀딩스	12,650	650	+5.42%				34,125				25,679	12,100	12,650	12,100	10.12	5.83
13	신세계인터내셔날	127,500	6,500	+5.37%				30,965				13,187	122,000	129,000	121,000	28.10	7.69
14	대상홀딩스	22,000	1,100	+5.26%				160,100				44,066	21,000	22,100	20,700	28.91	6.71
15	한라	7,670	380	+5.21%				223,329				45,800	7,200	7,670	7,200	-0.68	-67.27
16	KCC	729,000	34,000	+4.89%				42,985				17,611	695,000	730,000	695,000	30.94	4.96
17	삼성물산우	49,300	2,300	+4.89%				35,763				18,871	47,450	49,450	46,150	32.71	N/A
18	메리츠금융지주	8,420	390	+4.86%				241,410				151,349	8,030	8,650	7,940	13.24	7.69
19	보령제약	41,150	1,900	+4.84%				75,057				24,906	39,700	41,250	39,400	22.34	9.24
20	동아원	3,490	155	+4.65%				967,998				266,883	3,355	3,770	3,345	-19.83	-7.41
21	이월드	2,220	95	+4.47%				4,985,694				2,202,790	2,175	2,385	2,160	-12.20	-17.98
22	CS홀딩스	88,900	3,700	+4.34%				24,067				33,064	86,400	92,600	85,200	12.85	4.60
23	부광약품	20,500	850	+4.33%				309,463				179,798	19,900	20,900	19,550	32.64	9.83
24	대상홀딩스우	10,900	450	+4.31%				8,075				2,532	10,450	10,950	10,450	14.32	N/A
25	코오롱	24,450	1,000	+4.26%				148,489				102,011	23,700	24,700	23,650	-7.22	-6.51
26	종근당홀딩스	59,400	2,400	+4.21%				62,306				9,705	57,000	60,900	57,000	1.65	163.97
27	코크렙15호	3,805	150	+4.10%				3,135				44,470	3,655	3,880	3,600	-10.54	-8.33
28	동부하이텍2우B	45,800	1,800	+4.09%				2,639				2,792	46,000	47,900	44,050	-24.54	N/A
29	현대그린푸드	20,750	800	+4.01%				331,454				123,209	20,150	21,150	19,900	22.31	6.64
30	코오롱인더	57,800	2,200	+3.96%				92,581				49,285	55,700	58,200	55,700	14.42	6.25
31	한미사이언스	15,800	600	+3.95%				218,207				38,070	15,150	17,150	15,100	89.77	2.39
32	아세아제지	26,350	1,000	+3.94%				23,547				3,727	25,500	26,350	25,300	12.26	5.34
33	녹십자홀딩스	19,850	750	+3.93%				117,529				66,209	19,100	19,850	18,900	22.58	6.73
34	부산주공	2,135	80	+3.89%				54,003				22,853	2,055	2,140	2,005	-6.53	-8.95
35	동원F&B	342,500	12,500	+3.79%				7,654				16,387	330,000	346,000	328,000	36.16	8.87
36	하이골드2호	3,840	140	+3.78%				79				30	4,085	4,085	3,660	15.00	5.88
37	영보화학	4,520	160	+3.67%				204,159				77,739	4,375	4,585	4,370	10.71	9.19
38	한진	41,600	1,450	+3.61%				243,748				195,776	40,100	42,000	39,900	-72.10	-0.96
39	KODEX 합성-미국바이오	12,470	435	+3.61%				3,965				3,165	12,420	12,490	12,420	N/A	N/A
40	성신양회3우B	8,360	290	+3.59%				98				23	8,260	8,360	8,260	49.76	N/A
41	코웨이	87,200	3,000	+3.56%				134,888				112,430	84,100	87,200	84,100	27.44	28.40
42	모나리자	3,490	120	+3.56%				4,798,609				1,759,372	3,375	3,625	3,375	21.54	11.50
43	대원화성	2,200	75	+3.53%				219,491				238,942	2,095	2,245	2,090	-52.38	-3.66
44	동방	2,240	75	+3.46%				529,340				101,805	2,170	2,375	2,165	-3.01	-15.89
45	JW중외제약	16,600	550	+3.43%				55,287				48,746	16,150	16,600	16,100	101.22	1.25
46	삼익악기	4,080	135	+3.42%				7,334,150				4,298,637	3,970	4,170	3,935	6.24	28.35
47	진원생명과학	1,230	40	+3.36%				11,839,238				6,979,766	1,325	1,345	1,220	-7.99	-33.15
48	아모레G	1,131,000	36,000	+3.29%				8,599				10,891	1,115,000	1,132,000	1,095,000	61.68	7.94
49	대동공업	11,000	350	+3.29%				30,691				10,668	10,850	11,150	10,650	-239.13	-0.49
50	서울식품	2,530	80	+3.27%				203,021				33,123	2,470	2,585	2,440	39.53	3.51
51	BYC우	190,000	6,000	+3.26%				732				155	184,000	190,500	184,000	10.23	N/A
52	팬오션	4,590	145	+3.26%				3,378,433				1,713,322	4,450	4,765	4,450	-0.04	-190.73
53	오뚜기	624,000	19,000	+3.14%				5,452				7,103	605,000	624,000	601,000	23.50	13.18
54	TIGER 나스닥바이오	11,525	350	+3.13%				208				3	11,480	11,535	11,470	N/A	N/A
55	S&T홀딩스	18,200	550	+3.12%				14,050				8,807	17,800	18,300	17,700	11.93	4.41
56	후성	3,020	90	+3.07%				432,800				261,949	2,930	3,020	2,930	-8.63	-22.20
57	현대위아	218,500	6,500	+3.07%				83,327				155,054	214,500	219,500	213,500	13.47	20.43
58	대한제분	222,500	6,500	+3.01%				6,000				8,558	218,000	222,500	217,500	20.19	3.09
59	동양우	3,440	100	+2.99%				1,293				1,851	3,595	3,595	3,255	-0.14	N/A
60	송원산업	6,910	200	+2.98%				470,739				60,213	6,770	7,480	6,760	6.91	8.11
61	신영증권	66,000	1,900	+2.96%				60,962				10,005	64,100	66,500	63,600	23.18	5.11
62	국보	12,200	350	+2.95%				2,315				1,678	11,800	12,300	11,800	-3.26	-12.14
63	SK C&C	245,500	7,000	+2.94%				206,639				167,194	240,500	262,000	237,000	65.00	8.36
64	TIGER 합성-차이나A레버리지	11,755	330	+2.89%				806,331				840,483	11,425	11,790	11,425	N/A	N/A
65	진흥기업우B	1,450	40	+2.84%				127,219				5,376	1,410	1,540	1,410	-1.90	N/A
66	아세아	163,000	4,500	+2.84%				7,539				3,897	156,500	165,000	156,000	17.62	5.71
67	유니드	59,000	1,600	+2.79%				26,318				24,914	57,100	59,200	56,500	8.92	9.07
68	대덕GDS	12,900	350	+2.79%				231,142				99,157	12,650	13,100	12,650	5.66	13.26
69	빙그레	89,700	2,400	+2.75%				32,319				16,999	87,900	89,800	87,300	23.32	8.42
70	한국석유	76,000	2,000	+2.70%				7,049				4,048	74,000	77,000	74,000	6.48	7.16
71	삼양제넥스	152,000	4,000	+2.70%				3,391				6,652	150,000	152,500	146,500	14.54	5.76
72	동방아그로	6,900	180	+2.68%				31,635				2,221	6,720	6,930	6,710	15.07	5.47
73	KINDEX 일본레버리지(H)	11,765	305	+2.66%				319				1,620	11,600	11,765	11,600	N/A	N/A
74	KStar 일본레버리지(H)	11,590	295	+2.61%				560,345				530,034	11,380	11,590	11,375	N/A	N/A
75	페이퍼코리아	749	19	+2.60%				1,179,156				2,154,270	729	753	729	-7.49	-9.17
76	한올바이오파마	4,350	110	+2.59%				476,810				369,631	4,330	4,475	4,225	-8.43	-31.09
77	하나니켈2호	2,635	65	+2.53%				3				2,105	2,525	2,635	2,525	N/A	N/A
78	동부증권	4,870	120	+2.53%				331,432				79,975	4,830	5,030	4,810	-30.25	-1.12
79	경농	5,510	130	+2.42%				35,697				17,938	5,400	5,570	5,400	8.84	8.89
80	한국철강	32,000	750	+2.40%				11,341				1,856	31,800	32,000	31,250	31.37	1.37
81	삼성공조	12,800	300	+2.40%				29,528				19,059	12,550	12,800	12,350	8.31	7.37
82	GS글로벌	9,590	220	+2.35%				56,751				29,898	9,370	9,670	9,330	11.34	7.82
83	대성산업	4,655	105	+2.31%				22,865				16,241	4,695	4,700	4,580	-0.27	-57.41
84	아시아13호	4,445	100	+2.30%				1				0	4,445	4,445	4,445	14.82	6.00
85	하나니켈1호	2,680	60	+2.29%				2				113	2,565	2,680	2,565	N/A	N/A
86	DSR	4,300	95	+2.26%				66,422				38,946	4,215	4,325	4,215	9.53	7.06
87	동양기전	9,090	200	+2.25%				180,081				130,506	8,920	9,110	8,900	9.02	9.76
88	아시아11호	4,345	95	+2.24%				51				6,252	4,250	4,345	4,250	14.48	6.01
89	우신시스템	3,200	70	+2.24%				94,483				113,088	3,150	3,215	3,130	11.23	5.25
90	현대로템	22,950	500	+2.23%				368,842				221,264	22,500	23,200	22,500	13.08	8.42
91	한국항공우주	41,300	900	+2.23%				344,523				493,711	40,350	41,300	40,150	44.70	9.74
92	남성	11,650	250	+2.19%				1,017				797	11,400	11,650	11,250	-63.66	-0.83
93	서울가스	142,500	3,000	+2.15%				438				126	139,500	142,500	138,000	10.62	8.96
94	세하	683	14	+2.09%				512,816				567,326	670	710	670	-0.47	-117.24
95	LG전자	68,700	1,400	+2.08%				603,042				685,376	67,800	69,300	67,700	70.25	1.50
96	KODEX Brazil	5,730	115	+2.05%				2,750				866	5,735	5,735	5,675	N/A	N/A
97	TIGER 차이나A300	5,145	100	+1.98%				12,865				6,429	5,200	5,200	5,065	N/A	N/A
98	동부하이텍1우	36,150	700	+1.97%				13,551				19,862	37,000	37,500	34,850	-19.37	N/A
99	남양유업우	365,000	7,000	+1.96%				4				15	359,000	365,000	359,000	-7.11	N/A
100	한국제지	33,850	650	+1.96%				6,755				12,012	33,500	34,300	33,000	17.94	N/A