2014-09-25 코스닥

N	종목명	현재가	전일비	등락율		거래량		전일거래량	시가	고가	저가	PER	ROE
1	포인트아이	3,580	450	+14.38%		226,597		44,662	3,150	3,595	3,140	-17.64	N/A
2	파캔OPC	836	100	+13.59%		530,174		23,847	736	846	721	-1.36	-50.10
3	드래곤플라이	9,700	1,100	+12.79%		3,849,787		495,411	8,640	9,890	8,460	-4.10	-66.33
4	수성	4,480	495	+12.42%		184,128		44,677	4,000	4,560	4,000	17.23	9.09
5	에스텍파마	6,750	700	+11.57%		1,995,659		46,220	6,370	6,950	6,220	18.96	N/A
6	씨큐브	8,800	870	+10.97%		3,235,561		512,127	9,110	9,110	8,240	20.14	8.56
7	소리바다	5,150	480	+10.28%		18,821,570		10,857,586	4,830	5,370	4,250	-33.01	-22.11
8	엠제이비	1,020	92	+9.91%		3,891,664		1,670,755	929	1,055	912	-1.31	-65.16
9	네오팜	13,400	1,200	+9.84%		501,756		219,373	12,300	13,800	11,950	52.76	6.29
10	컴투스	157,900	13,500	+9.35%		1,236,133		371,335	146,400	161,100	145,900	81.48	19.64
11	서울옥션	3,750	310	+9.01%		202,842		129,317	3,430	3,785	3,420	29.53	4.07
12	헤스본	822	62	+8.16%		809,008		168,198	763	845	761	-1.55	-84.58
13	국제디와이	134	9	+7.20%		37,859,911		13,394,286	126	142	124	-1.06	-70.32
14	ITX시큐리티	2,980	200	+7.19%		1,655,386		409,587	2,810	3,070	2,805	14.47	7.72
15	동일기연	11,850	750	+6.76%		17,543		9,619	11,350	12,700	11,200	14.26	8.37
16	씨티씨바이오	15,400	950	+6.57%		1,848,667		299,892	14,550	15,800	14,450	301.96	1.12
17	코아크로스	660	38	+6.11%		1,630,534		239,795	627	709	612	-1.70	N/A
18	유니테스트	3,415	195	+6.06%		332,190		146,108	3,225	3,460	3,225	-6.49	-26.43
19	한일진공	1,070	60	+5.94%		549,201		203,353	1,015	1,130	1,000	11.26	N/A
20	코프라	11,650	650	+5.91%		149,896		130,657	11,350	11,650	11,150	14.22	N/A
21	OCI머티리얼즈	51,000	2,700	+5.59%		102,432		25,282	49,300	51,000	49,050	1,545.45	0.11
22	엔티피아	1,510	75	+5.23%		1,093,233		314,302	1,435	1,540	1,435	-11.10	-24.18
23	내츄럴엔도텍	48,400	2,250	+4.88%		430,209		295,569	46,150	48,700	46,050	42.34	64.56
24	소프트맥스	18,400	850	+4.84%		353,538		119,434	17,550	19,000	17,350	33.52	12.75
25	에이치엘비	6,500	300	+4.84%		556,145		649,302	6,270	6,620	6,190	-18.52	-47.51
26	ISC	31,500	1,400	+4.65%		70,069		79,312	30,500	32,250	30,300	23.42	13.02
27	대양전기공업	14,750	650	+4.61%		12,480		8,325	14,100	14,750	14,100	9.31	12.93
28	시공테크	4,490	190	+4.42%		531,342		219,138	4,350	4,505	4,290	-33.01	-3.46
29	초록뱀	1,535	65	+4.42%		459,005		74,828	1,475	1,580	1,465	-16.68	-9.66
30	기가레인	10,750	450	+4.37%		1,265,330		560,053	10,450	11,000	10,400	11.87	24.37
31	브리지텍	4,905	205	+4.36%		464,074		220,571	4,715	4,970	4,715	9.45	19.30
32	아미코젠	50,400	2,100	+4.35%		140,335		64,478	49,000	50,700	48,400	48.79	26.44
33	엠에스오토텍	7,700	320	+4.34%		41,211		34,666	7,600	7,900	7,320	-3.20	-68.42
34	EG	20,500	850	+4.33%		358,101		41,992	19,550	21,850	19,500	32.70	9.00
35	유진로봇	5,320	220	+4.31%		2,337,132		2,295,253	5,230	5,350	5,050	-29.56	-20.24
36	조아제약	4,305	175	+4.24%		1,901,630		427,859	4,210	4,415	4,130	67.27	N/A
37	다원시스	13,600	550	+4.21%		211,670		140,165	13,100	13,600	12,900	25.71	11.77
38	SBI인베스트먼트	425	17	+4.17%		2,798,608		785,634	409	458	405	17.71	5.06
39	소프트포럼	3,630	145	+4.16%		256,862		0	3,550	3,840	3,515	191.05	0.42
40	서진오토모티브	5,930	230	+4.04%		521,610		96,473	5,730	6,150	5,730	18.83	4.81
41	국일제지	6,970	270	+4.03%		285		32	6,720	6,970	6,700	3.83	10.82
42	파루	3,445	125	+3.77%		2,564,119		667,838	3,545	3,615	3,415	-14.91	-16.64
43	한일화학	9,190	330	+3.72%		5,416		17,107	9,200	9,290	8,910	117.82	0.33
44	테라세미콘	16,800	600	+3.70%		167,103		91,929	16,200	16,900	16,200	357.45	N/A
45	코나아이	41,600	1,450	+3.61%		70,844		52,467	40,150	41,900	40,150	20.74	17.45
46	파인테크닉스	2,740	95	+3.59%		159,963		85,133	2,620	2,770	2,620	-3.15	-29.63
47	티에스이	11,600	400	+3.57%		35,079		20,983	11,300	11,750	11,050	-263.64	-0.40
48	이녹스	16,050	550	+3.55%		98,484		64,190	15,600	16,050	15,450	6.72	27.50
49	나노엔텍	7,000	240	+3.55%		215,688		50,144	6,780	7,140	6,760	-111.11	-5.31
50	빛과전자	4,750	160	+3.49%		61,034		15,430	4,605	4,815	4,565	11.82	7.27
51	이원컴포텍	2,385	80	+3.47%		5,858		1,339	2,305	2,395	2,305	-8.87	N/A
52	제닉	22,400	750	+3.46%		1,151,664		380,080	22,000	23,600	21,600	38.96	6.51
53	능률교육	3,660	120	+3.39%		30,176		23,371	3,540	3,660	3,520	9.46	11.29
54	오스템임플란트	39,700	1,300	+3.39%		301,723		196,957	39,000	40,100	39,000	56.80	12.68
55	에스피지	7,430	240	+3.34%		285,511		114,533	7,190	7,460	7,080	24.36	6.71
56	아프리카TV	31,000	1,000	+3.33%		834,108		266,932	30,700	32,150	30,450	939.39	N/A
57	피에스앤지	250	8	+3.31%		259,569		144,504	258	258	250	-1.10	N/A
58	세호로보트	5,680	180	+3.27%		57,976		23,674	5,500	5,800	5,490	5.04	21.01
59	코메론	6,080	190	+3.23%		301,878		72,267	5,900	6,300	5,900	10.69	6.42
60	영인프런티어	2,090	65	+3.21%		133,691		66,072	2,035	2,105	2,005	53.59	4.72
61	다우데이타	5,780	180	+3.21%		70,234		69,863	5,650	5,780	5,580	11.27	6.98
62	루멘스	7,750	240	+3.20%		1,745,811		1,026,836	7,590	8,080	7,580	10.33	18.25
63	연이정보통신	2,475	75	+3.13%		38,209		17,219	2,385	2,500	2,385	6.71	8.05
64	제이티	5,310	160	+3.11%		40,010		65,621	5,270	5,400	5,210	-16.19	-10.55
65	네오위즈게임즈	21,650	650	+3.10%		484,643		318,463	21,050	21,850	20,800	10.12	16.83
66	아이컴포넌트	13,350	400	+3.09%		231,101		56,946	13,000	13,650	13,000	-26.65	-12.52
67	웰메이드	2,845	85	+3.08%		253,158		312,836	2,800	2,890	2,740	-4.48	-58.32
68	플렉스컴	7,070	210	+3.06%		520,704		223,961	6,980	7,360	6,950	4.58	19.59
69	NICE평가정보	4,225	125	+3.05%		406,711		254,087	4,180	4,330	4,120	16.50	15.09
70	나이스디앤비	3,900	115	+3.04%		97,369		111,450	3,815	3,940	3,780	19.90	13.90
71	흥구석유	2,740	80	+3.01%		1,025,822		1,818,170	2,660	2,745	2,605	55.92	1.13
72	레이젠	1,720	50	+2.99%		33,626		14,467	1,800	1,800	1,685	-10.30	-4.89
73	디엠씨	4,165	120	+2.97%		7,670		4,201	4,150	4,200	4,075	8.10	27.68
74	우리산업	13,900	400	+2.96%		637,143		240,190	13,700	14,200	13,550	16.69	19.34
75	스맥	4,715	135	+2.95%		1,303,344		304,833	4,630	4,890	4,610	15.61	9.09
76	인터플렉스	14,250	400	+2.89%		646,060		610,883	14,150	15,150	14,100	-285.00	-0.22
77	제이브이엠	61,700	1,700	+2.83%		14,401		17,259	60,700	61,700	59,600	25.99	17.81
78	테라젠이텍스	5,840	160	+2.82%		413,936		64,151	5,720	5,980	5,690	121.67	1.89
79	상아프론테크	7,060	190	+2.77%		60,530		74,458	7,190	7,220	7,060	12.43	9.01
80	진성티이씨	5,630	150	+2.74%		119,878		154,811	5,530	5,660	5,480	53.62	3.33
81	스페코	4,590	120	+2.68%		893,151		1,801,703	4,470	4,630	4,420	-39.57	-6.23
82	씨케이에이치	3,645	95	+2.68%		435,071		729,256	3,595	3,750	3,550	4.82	17.04
83	와이디온라인	5,800	150	+2.65%		2,283,702		1,188,730	5,640	6,000	5,620	111.54	7.38
84	에스앤더블류	2,330	60	+2.64%		2,807		1,426	2,330	2,330	2,300	29.49	1.03
85	삼천당제약	8,940	230	+2.64%		605,903		370,945	8,980	8,980	8,770	20.50	9.96
86	바이오니아	10,150	260	+2.63%		313,597		836,719	10,000	10,200	9,570	-17.96	-23.47
87	이트론	509	13	+2.62%		1,778,339		727,109	496	524	496	6.61	12.35
88	액토즈소프트	37,900	950	+2.57%		1,277,092		1,574,275	37,200	38,900	35,650	26.75	10.43
89	제이엔케이히터	5,620	140	+2.55%		14,447		33,077	5,360	5,620	5,360	468.33	0.13
90	디엠티	5,250	130	+2.54%		9,935		12,997	5,140	5,270	5,140	7.00	13.20
91	삼목에스폼	30,450	750	+2.53%		207,971		81,992	30,000	31,200	29,700	14.05	19.88
92	경남제약	2,940	70	+2.44%		392,583		484,578	2,870	2,975	2,820	-1.74	-93.02
93	메디포스트	63,200	1,500	+2.43%		181,350		93,086	61,900	63,500	61,400	454.68	0.86
94	이디	4,230	100	+2.42%		425,941		206,955	4,160	4,350	4,130	248.82	1.45
95	엑세스바이오	12,700	300	+2.42%		456,348		480,588	12,550	12,700	12,350	39.32	21.80
96	현대통신	4,700	110	+2.40%		155,022		216,703	4,600	4,710	4,600	-293.75	-0.59
97	진매트릭스	3,020	70	+2.37%		86,619		88,224	2,930	3,030	2,920	-17.06	-12.56
98	비츠로셀	6,960	160	+2.35%		46,806		27,746	6,800	6,960	6,740	14.26	10.04
99	원풍	3,270	75	+2.35%		71,587		51,382	3,205	3,285	3,195	8.63	7.33
100	마이크로컨텍솔	10,950	250	+2.34%		119,192		65,058	10,800	11,100	10,650	16.77	18.36