2014-10-01 코스피

N	종목명	현재가	전일비	등락율					거래량				전일거래량	시가	고가	저가	PER	유보율
1	MH에탄올	9,950	870	+9.58%					691,437				106,351	9,190	10,100	9,180	9.74	1,084.5
2	대원제약	14,850	1,250	+9.19%					635,119				273,832	13,600	14,900	13,350	19.72	1,479.9
3	키스톤글로벌	1,985	165	+9.07%					22,881,427				51,816,243	1,845	2,045	1,820	-2.69	115.6
4	금호산업우	18,500	1,450	+8.50%					44,648				57,125	17,000	18,500	16,000	9.19	N/A
5	신원	2,570	195	+8.21%					1,175,718				346,145	2,420	2,600	2,400	-22.54	476.1
6	이스타코	3,160	215	+7.30%					8,254,747				4,838,412	3,005	3,290	2,885	7.42	149.0
7	엠케이트렌드	16,800	1,100	+7.01%					311,738				156,200	15,750	16,900	15,750	22.46	2,325.3
8	태평양물산	6,050	370	+6.51%					1,066,627				269,056	5,680	6,050	5,630	78.57	774.3
9	동부제철우	2,255	135	+6.37%					83,699				73,334	2,120	2,320	2,070	-0.83	N/A
10	코오롱인더	62,000	3,700	+6.35%					260,506				112,461	58,400	63,800	57,900	15.47	1,279.4
11	한세예스24홀딩스	12,100	700	+6.14%					231,637				136,640	11,500	12,300	11,350	25.10	1,064.5
12	NHN엔터테인먼트	87,500	5,000	+6.06%					1,414,563				3,190,582	83,000	88,300	81,100	71.72	13,036.4
13	신원우	12,400	700	+5.98%					2,515				1	11,750	13,200	11,400	-108.77	N/A
14	코오롱플라스틱	4,800	255	+5.61%					159,200				84,982	4,610	4,805	4,610	-44.44	205.2
15	영원무역홀딩스	106,500	5,500	+5.45%					14,015				5,945	100,500	108,000	98,300	18.66	9,260.2
16	코오롱	24,400	1,250	+5.40%					191,950				76,560	22,950	24,700	22,750	-7.21	1,422.2
17	모토닉	14,650	700	+5.02%					86,692				151,726	14,050	15,050	14,000	25.17	2,170.2
18	화인베스틸	4,810	230	+5.02%					603,658				273,852	4,620	4,985	4,550	7.29	350.3
19	동부제철	1,810	85	+4.93%					1,854,830				1,646,711	1,785	1,900	1,750	-0.66	289.6
20	혜인	3,940	160	+4.23%					333,958				35,689	3,750	4,150	3,750	-10.21	1,633.3
21	동아원	3,345	135	+4.21%					133,561				224,808	3,215	3,345	3,155	-19.01	446.7
22	풀무원	144,000	5,500	+3.97%					16,471				15,884	138,500	145,000	138,000	-87.06	1,411.4
23	대림B&Co	3,630	130	+3.71%					158,599				84,450	3,500	3,730	3,475	-18.43	823.2
24	한신공영	12,650	450	+3.69%					138,223				73,680	12,400	12,750	12,200	-71.07	545.8
25	KEC	1,330	45	+3.50%					923,607				276,225	1,285	1,385	1,275	-1.55	286.2
26	한샘	118,500	4,000	+3.49%					98,750				94,693	115,500	121,500	115,000	45.45	1,248.5
27	이월드	2,680	90	+3.47%					10,988,701				11,741,475	2,600	2,740	2,555	-14.73	-5.8
28	신세계인터내셔날	140,500	4,500	+3.31%					46,891				73,378	139,000	141,500	135,000	30.97	1,120.6
29	일신방직	167,500	5,000	+3.08%					948				297	163,500	174,000	163,000	12.68	5,168.4
30	하이트진로	23,850	700	+3.02%					374,594				179,633	23,250	23,950	23,250	21.35	306.9
31	호텔신라우	92,500	2,700	+3.01%					9,178				5,235	89,800	93,400	89,600	342.59	N/A
32	보해양조	1,200	35	+3.00%					5,876,335				1,553,748	1,190	1,255	1,160	24.00	123.8
33	한국주철관	5,520	160	+2.99%					329,464				563,224	5,310	5,530	5,270	22.72	1,704.5
34	핫텍	1,730	50	+2.98%					70,031				37,073	1,680	1,770	1,650	-6.84	-43.2
35	한전KPS	86,000	2,400	+2.87%					178,588				108,828	83,800	86,000	82,800	25.45	6,813.1
36	코오롱인더우	27,950	750	+2.76%					12,566				3,185	27,350	28,750	27,000	6.97	N/A
37	삼환까뮤	7,200	190	+2.71%					38,769				19,284	7,200	7,300	7,030	-2.70	32.0
38	한세실업	37,900	1,000	+2.71%					106,521				182,137	36,700	38,100	36,700	35.59	1,295.8
39	코오롱우	13,350	350	+2.69%					4,259				52	13,000	13,400	12,800	-3.94	N/A
40	광주신세계	324,500	8,500	+2.69%					2,774				5,791	317,000	336,500	312,000	10.69	5,008.6
41	남해화학	8,430	220	+2.68%					194,734				188,258	8,600	8,600	8,320	32.30	628.5
42	하나니켈1호	2,535	65	+2.63%					102				2,232	2,415	2,535	2,415	N/A	N/A
43	가온전선	27,550	700	+2.61%					17,907				7,387	27,400	27,700	26,750	13.11	1,203.1
44	SJM홀딩스	5,150	130	+2.59%					13,711				6,057	5,020	5,170	4,990	10.00	1,671.0
45	NICE	15,950	400	+2.57%					89,442				123,306	15,450	16,050	15,250	15.10	2,242.0
46	SK C&C	248,500	6,000	+2.47%					118,465				165,143	241,000	252,000	240,500	65.79	28,889.4
47	영원무역	62,600	1,500	+2.45%					187,870				148,056	61,100	64,900	60,700	24.91	4,029.8
48	금호석유	71,800	1,700	+2.43%					267,122				132,016	70,900	73,300	70,600	-195.11	786.2
49	SK텔레콤	297,000	7,000	+2.41%					281,044				138,359	290,000	300,500	289,000	14.63	35,883.9
50	신세계	224,500	5,000	+2.28%					52,131				70,630	217,500	225,500	217,500	14.02	3,578.6
51	유화증권우	13,800	300	+2.22%					51				2,003	13,800	13,800	13,800	16.33	N/A
52	동양우	3,025	65	+2.20%					2,181				3,122	2,980	3,190	2,925	-0.13	N/A
53	진원생명과학	1,180	25	+2.16%					8,118,885				3,635,823	1,230	1,260	1,160	-8.37	115.1
54	아시아13호	4,495	95	+2.16%					1				0	4,495	4,495	4,495	14.98	-0.0
55	보락	3,035	60	+2.02%					9,597				22,232	3,000	3,035	2,950	50.58	228.7
56	한화갤러리아타임월드	68,600	1,300	+1.93%					32,000				10,686	67,600	70,500	67,300	33.71	749.5
57	천일고속	45,150	850	+1.92%					2,523				775	44,500	46,950	44,350	10.97	525.2
58	영풍제지	21,500	400	+1.90%					1,584				644	21,050	21,650	20,850	12.94	847.9
59	하이트진로홀딩스	13,500	250	+1.89%					57,709				35,308	13,200	13,550	13,150	-5.64	1,087.9
60	TIGER 합성-차이나A레버리지	11,940	220	+1.88%					926,442				543,863	11,665	12,015	11,665	N/A	N/A
61	SH에너지화학	1,090	20	+1.87%					12,412,159				3,738,430	1,080	1,155	1,065	25.35	23.2
62	삼화왕관	36,450	650	+1.82%					1,644				398	36,000	38,750	36,000	10.65	692.9
63	서흥	56,000	1,000	+1.82%					32,139				20,960	55,000	57,000	54,700	52.93	3,137.3
64	신세계 I&C	112,500	2,000	+1.81%					6,939				4,084	109,000	113,500	107,000	15.11	1,667.7
65	삼양제넥스	142,500	2,500	+1.79%					4,220				3,942	141,500	145,000	140,500	13.63	4,599.4
66	LG이노텍	117,000	2,000	+1.74%					220,597				426,609	115,000	118,500	113,000	151.95	1,217.5
67	하이트론	5,290	90	+1.73%					3,868				535	5,300	5,300	5,020	-4.58	395.0
68	STX	1,015	17	+1.70%					2,547,946				752,782	998	1,015	888	-0.01	-427.4
69	진양홀딩스	5,450	90	+1.68%					752,534				746,920	5,480	5,640	5,350	17.36	950.7
70	호텔신라	121,500	2,000	+1.67%					344,667				329,559	119,500	124,500	118,000	450.00	242.2
71	국제약품	2,755	45	+1.66%					892,001				438,523	2,825	2,850	2,695	20.56	287.0
72	이필름	1,245	20	+1.63%					3,843,185				2,283,585	1,255	1,390	1,195	-1.90	556.3
73	휘닉스홀딩스	5,650	90	+1.62%					94,201				156,706	5,560	5,650	5,420	-21.32	147.0
74	동원금속	1,880	30	+1.62%					35,948				19,064	1,850	1,900	1,825	6.39	307.6
75	조선내화	126,000	2,000	+1.61%					1,234				637	124,500	126,000	123,000	13.28	2,486.5
76	한라비스테온공조	52,000	800	+1.56%					117,755				269,340	51,200	52,800	50,700	18.73	2,846.2
77	하이골드3호	3,595	55	+1.55%					3,176				7,899	3,630	3,845	3,595	22.75	-12.5
78	성문전자우	1,975	30	+1.54%					2				755	1,945	1,975	1,945	-6.39	N/A
79	아이에스동서	39,450	600	+1.54%					83,452				39,132	38,850	39,750	38,700	47.25	2,888.6
80	한일이화	23,650	350	+1.50%					154,127				274,203	23,050	24,000	22,800	N/A	N/A
81	기아차	54,500	800	+1.49%					1,642,884				1,305,412	53,200	54,900	53,200	5.79	843.2
82	효성	76,700	1,100	+1.46%					202,547				147,875	75,000	76,900	74,900	-11.75	1,423.0
83	두산	105,000	1,500	+1.45%					165,687				214,717	104,500	111,000	103,000	22.33	2,113.7
84	LG하우시스	212,000	3,000	+1.44%					37,810				53,229	207,500	212,000	205,000	28.95	1,510.5
85	우진플라임	4,450	60	+1.37%					31,773				22,407	4,370	4,585	4,370	6.55	1,507.6
86	한화	29,850	400	+1.36%					505,941				439,372	29,350	30,600	29,200	17.32	1,021.0
87	영흥철강	2,250	30	+1.35%					369,163				755,157	2,230	2,270	2,185	18.91	551.8
88	TIGER 인버스	8,530	110	+1.31%					119,487				149,331	8,440	8,535	8,440	N/A	N/A
89	KODEX 인버스	7,950	100	+1.27%					11,091,044				13,698,250	7,890	7,960	7,875	N/A	N/A
90	웅진씽크빅	7,240	90	+1.26%					304,512				296,742	7,100	7,330	7,100	67.66	1,337.8
91	삼진제약	24,400	300	+1.24%					162,852				167,174	24,450	24,700	24,050	43.03	863.3
92	한진	43,000	500	+1.18%					96,310				116,323	42,500	43,650	42,450	-74.52	837.5
93	금강공업우	30,250	350	+1.17%					1,674				2,112	30,000	31,000	29,850	9.49	N/A
94	한국전력	48,750	550	+1.14%					1,716,833				1,797,002	48,700	49,250	47,900	524.19	1,073.0
95	코리아03호	4,750	50	+1.06%					1				0	4,750	4,750	4,750	12.03	0.0
96	경인양행	6,800	70	+1.04%					266,048				296,678	6,690	6,810	6,600	25.28	795.6
97	KINDEX 합성-선진국하이일드(H)	104,800	1,060	+1.02%					18				17	104,800	104,800	104,800	N/A	N/A
98	KINDEX 인버스	9,465	95	+1.01%					73,113				29,241	9,395	9,485	9,395	N/A	N/A
99	이연제약	25,500	250	+0.99%					48,538				36,526	25,250	26,100	25,100	29.14	1,878.0
100	NPC	6,270	60	+0.97%					3,934				6,563	6,270	6,310	6,200	10.10	664.2