2014-09-26 코스피

N	종목명	현재가	전일비			등락율				거래량				전일거래량	시가	고가	저가	PER	ROE
1	BYC우	211,500	21,500			+11.32%				853				732	190,500	216,000	187,500	11.39	N/A
2	고려포리머	890	85			+10.56%				4,155,531				2,374,241	830	925	777	N/A	-0.04
3	동방아그로	7,600	700			+10.14%				114,562				31,647	6,900	7,600	6,880	16.59	5.47
4	에넥스	1,780	140			+8.54%				4,485,369				1,219,139	1,630	1,830	1,620	33.58	8.25
5	금호산업	13,200	1,000			+8.20%				428,391				203,111	12,200	14,000	12,150	6.55	62.77
6	파미셀	4,295	325			+8.19%				8,878,996				2,354,488	3,930	4,565	3,860	-7.06	-27.93
7	S&T홀딩스	19,650	1,450			+7.97%				43,888				14,050	18,200	19,850	18,050	12.88	4.41
8	세방	21,100	1,550			+7.93%				34,739				35,975	19,500	22,450	19,450	14.12	5.49
9	아시아10호	4,600	300			+6.98%				1				0	4,600	4,600	4,600	15.33	6.01
10	환인제약	19,750	1,250			+6.76%				330,598				71,323	18,450	20,750	18,400	25.19	8.69
11	지에스인스트루	3,365	195			+6.15%				63,043				39,261	3,170	3,450	3,160	-2.94	-74.77
12	대원제약	13,250	750			+6.00%				564,471				329,750	12,500	13,400	12,400	17.60	10.49
13	넥센	97,500	5,500			+5.98%				11,293				7,333	91,100	99,800	90,200	7.82	12.26
14	삼성전기	53,400	3,000			+5.95%				839,371				543,871	50,000	53,500	49,900	12.55	8.19
15	일신방직	161,500	8,500			+5.56%				1,769				1,219	153,000	163,000	152,500	12.23	5.15
16	대원화성	2,320	120			+5.45%				206,273				223,924	2,190	2,335	2,140	-55.24	-3.66
17	광주신세계	320,000	16,000			+5.26%				4,945				3,165	306,000	331,500	303,000	10.54	12.61
18	BYC	303,000	14,500			+5.03%				3,016				1,817	289,000	309,000	287,000	16.32	4.58
19	한솔로지스틱스	2,750	130			+4.96%				1,387,834				839,663	2,615	2,775	2,550	-49.11	-2.51
20	일성건설2우B	25,800	1,200			+4.88%				1,568				972	24,450	26,000	24,400	-47.08	N/A
21	써니전자	2,495	115			+4.83%				3,040,701				1,156,505	2,380	2,555	2,340	-14.18	-23.31
22	흥아해운	1,910	85			+4.66%				1,767,652				835,801	1,845	1,935	1,800	8.20	12.97
23	세방우	9,750	430			+4.61%				9,204				8,232	9,320	9,770	9,200	6.53	N/A
24	아세아제지	27,500	1,150			+4.36%				48,329				23,547	26,300	27,500	26,200	12.80	5.34
25	NHN엔터테인먼트	79,200	3,300			+4.35%				766,291				1,703,114	77,000	79,600	76,500	64.92	N/A
26	한솔홈데코	2,060	85			+4.30%				4,831,742				3,471,832	1,965	2,095	1,950	24.82	4.76
27	만호제강	19,450	750			+4.01%				38,858				6,010	18,500	19,450	18,450	15.30	2.45
28	사조씨푸드	6,540	250			+3.97%				804,918				345,085	6,200	6,900	6,090	21.95	3.31
29	아모레퍼시픽	2,355,000	88,000			+3.88%				13,344				18,086	2,267,000	2,375,000	2,263,000	60.65	10.97
30	하이골드12호	4,465	165			+3.84%				12				509	4,465	4,465	4,465	-35.16	N/A
31	아비스타	9,190	340			+3.84%				255,133				596,177	8,700	9,250	8,630	-11.49	-20.16
32	한국콜마홀딩스	37,400	1,350			+3.74%				99,042				50,588	35,900	37,450	35,600	69.91	5.02
33	삼립식품	139,000	5,000			+3.73%				22,428				43,393	132,000	139,000	130,000	54.40	11.78
34	신일산업	1,860	65			+3.62%				5,115,917				1,253,163	1,750	1,970	1,735	13.68	22.82
35	휠라코리아	114,500	4,000			+3.62%				43,727				77,307	110,500	115,500	109,500	11.77	21.27
36	한전산업	5,200	180			+3.59%				141,800				69,922	4,975	5,210	4,975	16.88	15.44
37	신라교역	27,400	950			+3.59%				9,655				10,384	26,300	27,450	26,150	16.69	6.49
38	한솔아트원제지	1,460	50			+3.55%				4,344				6,883	1,450	1,460	1,410	104.29	0.30
39	SK가스	132,000	4,500			+3.53%				26,930				19,141	127,500	134,000	127,000	11.23	9.78
40	KGP	857	29			+3.50%				10,540				3,642	826	860	817	-1.27	-90.27
41	아세아	168,500	5,500			+3.37%				6,277				7,540	163,000	169,000	161,500	18.22	5.71
42	바다로19호	3,995	130			+3.36%				1				3,184	3,995	3,995	3,995	-114.14	-0.88
43	아주캐피탈	7,420	240			+3.34%				61,938				44,036	7,190	7,490	7,110	26.13	2.50
44	참엔지니어링	1,430	45			+3.25%				387,470				1,047,672	1,430	1,480	1,395	6.53	8.81
45	지코	543	17			+3.23%				8,884				8,122	514	543	514	-6.87	-12.15
46	화승인더	1,620	50			+3.18%				731,663				869,691	1,570	1,630	1,565	-17.23	-4.45
47	LG생명과학	37,400	1,150			+3.17%				339,503				198,652	36,250	37,450	36,100	192.78	1.29
48	삼진제약	23,200	700			+3.11%				99,800				85,356	22,550	23,250	22,250	40.92	6.98
49	코스맥스비티아이	54,600	1,600			+3.02%				61,859				38,496	52,700	54,900	52,700	33.85	25.49
50	한국특수형강	31,300	900			+2.96%				241				1,546	30,900	31,300	30,100	-2.83	-9.72
51	나라케이아이씨	2,445	70			+2.95%				3,259				21,496	2,370	2,445	2,315	-0.41	-233.13
52	코스맥스	123,500	3,500			+2.92%				63,699				34,417	118,500	125,000	118,500	N/A	N/A
53	이필름	1,255	35			+2.87%				1,138,861				1,136,034	1,190	1,280	1,170	-1.91	-62.87
54	진흥기업	1,630	45			+2.84%				302,649				34,307	1,590	1,660	1,580	-2.13	-102.38
55	샘표식품	34,500	950			+2.83%				65,487				91,422	33,400	34,650	33,000	20.93	5.23
56	서울가스	146,500	4,000			+2.81%				458				438	142,500	146,500	142,000	10.91	8.96
57	한진	42,750	1,150			+2.76%				225,201				243,750	41,600	42,850	40,650	-74.09	-0.96
58	일진홀딩스	5,580	150			+2.76%				341,890				263,870	5,400	5,620	5,360	99.64	1.14
59	동일고무벨트	11,400	300			+2.70%				211,663				151,151	11,000	11,700	10,850	9.38	11.75
60	두산건설	11,550	300			+2.67%				28,326				8,187	11,100	11,550	10,850	-8.56	-4.60
61	현대약품	2,580	65			+2.58%				170,947				131,779	2,515	2,585	2,485	50.59	1.42
62	삼정펄프	43,700	1,100			+2.58%				1,184				662	42,900	43,700	42,900	8.26	8.99
63	AJ렌터카	17,950	450			+2.57%				115,922				313,350	17,550	18,050	17,550	22.08	10.02
64	동일방직	84,900	2,100			+2.54%				3,071				5,864	82,500	84,900	82,000	44.04	0.81
65	한국콜마	60,500	1,500			+2.54%				194,188				97,768	58,900	60,700	58,700	83.80	13.28
66	조흥	101,500	2,500			+2.53%				713				267	100,000	101,500	97,200	13.26	4.79
67	삼성전자	1,185,000	29,000			+2.51%				247,412				388,290	1,152,000	1,185,000	1,148,000	6.76	22.81
68	중국원양자원	1,245	30			+2.47%				1,073,436				985,521	1,180	1,265	1,175	1.18	17.89
69	대한제강	6,840	160			+2.40%				82,456				30,351	6,650	6,840	6,650	10.86	4.21
70	동아타이어	21,350	500			+2.40%				13,126				15,548	20,600	21,400	20,600	10.43	8.44
71	보루네오	2,365	55			+2.38%				1,325,169				1,441,130	2,345	2,460	2,285	-0.88	-79.37
72	동성제약	6,640	150			+2.31%				933,874				1,767,412	6,490	6,710	6,360	-72.17	-3.20
73	대동공업	11,250	250			+2.27%				34,528				30,691	10,950	11,250	10,800	-244.57	-0.49
74	코오롱인더	59,100	1,300			+2.25%				86,642				92,638	57,000	59,500	56,700	14.75	6.25
75	SK하이닉스	45,600	1,000			+2.24%				3,140,062				3,632,706	44,500	45,800	44,300	11.12	25.19
76	일성건설	6,890	150			+2.23%				14,691				3,291	6,800	6,890	6,600	-12.57	-2.28
77	사조해표	20,750	450			+2.22%				69,623				150,646	20,300	20,900	19,900	-8.87	-15.51
78	넥센우	44,300	950			+2.19%				2,399				178	43,350	44,400	43,050	3.55	N/A
79	한솔아트원제지2우B	4,215	90			+2.18%				3,612				6,427	4,100	4,215	4,060	301.07	N/A
80	보해양조	1,185	25			+2.16%				1,326,971				2,077,321	1,175	1,200	1,160	23.70	4.95
81	한국화장품제조	11,850	250			+2.16%				132,132				159,896	11,450	12,050	11,100	-22.92	-8.83
82	남성	11,900	250			+2.15%				130				1,017	11,000	12,000	11,000	-65.03	-0.83
83	페이퍼코리아	765	16			+2.14%				1,327,020				1,179,556	742	768	741	-7.65	-9.17
84	유나이티드제약	12,050	250			+2.12%				218,988				144,247	11,700	12,150	11,550	15.59	8.89
85	삼환기업우	1,510	30			+2.03%				222				2,668	1,545	1,545	1,465	-0.06	N/A
86	우리들휴브레인	2,570	50			+1.98%				61,790				81,978	2,525	2,580	2,500	-4.50	N/A
87	동남합성	34,050	650			+1.95%				2,370				595	33,400	34,050	33,400	21.88	4.10
88	LG생명과학우	23,500	450			+1.95%				878				524	23,050	23,500	23,000	121.13	N/A
89	KSS해운	15,900	300			+1.92%				24,494				15,950	15,400	15,950	15,350	7.01	17.70
90	에이블씨엔씨	29,350	550			+1.91%				142,525				270,456	28,600	29,500	28,600	29.56	7.85
91	하이골드8호	4,280	80			+1.90%				1				3	4,280	4,280	4,280	16.34	5.59
92	한미반도체	16,500	300			+1.85%				73,122				66,864	16,000	16,600	15,900	37.59	6.16
93	화성산업	13,900	250			+1.83%				28,575				45,509	13,600	13,900	13,500	10.59	7.15
94	SK C&C	250,000	4,500			+1.83%				158,155				218,342	245,500	258,500	245,500	66.19	8.36
95	성문전자우	1,955	35			+1.82%				1,571				1,163	1,930	1,955	1,915	-6.33	N/A
96	화인베스틸	4,770	85			+1.81%				252,075				364,061	4,690	4,825	4,640	7.23	34.83
97	SG세계물산	677	12			+1.80%				1,113,613				1,439,360	664	687	651	-35.63	-1.88
98	HMC투자증권	11,700	200			+1.74%				60,729				126,374	11,450	11,750	11,350	-47.56	N/A
99	슈넬생명과학	532	9			+1.72%				14,944,195				9,718,317	507	568	495	-3.15	-33.43
100	MH에탄올	9,040	150			+1.69%				95,660				46,178	8,760	9,050	8,730	8.85	16.85