2014-10-01 코스닥

N	종목명	현재가	전일비	등락율				거래량				전일거래량	시가	고가	저가	PER	유보율
1	코스온	15,200	1,700	+12.59%				1,480,488				343,842	13,850	15,300	13,750	-76.77	46.7
2	스틸앤리소시즈	1,240	135	+12.22%				2,743,119				1,451,910	1,130	1,250	1,085	-13.63	59.2
3	완리	4,630	475	+11.43%				816,297				195,311	4,760	4,760	4,400	8.31	2,946.9
4	엘티에스	7,250	660	+10.02%				365,608				28,092	7,300	7,570	7,000	-13.55	522.1
5	웰메이드	3,495	315	+9.91%				1,420,606				1,193,214	3,200	3,560	3,115	-5.50	69.7
6	동일기연	14,650	1,300	+9.74%				182,998				49,832	13,400	15,350	13,400	17.63	1,457.6
7	플랜티넷	7,270	620	+9.32%				591,077				60,121	6,740	7,430	6,640	13.29	1,585.4
8	로엔	42,650	3,450	+8.80%				740,812				509,882	39,600	43,450	39,550	31.62	1,144.4
9	KT뮤직	7,450	570	+8.28%				6,029,780				3,340,975	6,980	7,450	6,940	-52.84	88.1
10	드래곤플라이	12,450	900	+7.79%				2,525,946				2,502,717	11,450	13,100	11,300	-5.26	606.7
11	소프트센	1,670	115	+7.40%				560,846				180,974	1,570	1,685	1,520	32.12	60.3
12	피씨디렉트	3,420	235	+7.38%				20,758				10,895	3,185	3,420	3,185	-6.45	566.0
13	지아이블루	1,030	69	+7.18%				12,244,439				2,936,233	973	1,105	957	-5.48	24.7
14	포티스	12,000	800	+7.14%				1,187,919				227,260	11,850	12,850	11,650	-12.92	487.5
15	영인프런티어	2,190	145	+7.09%				539,523				77,067	2,050	2,240	2,025	56.15	98.5
16	하이쎌	1,255	80	+6.81%				6,094,078				10,982,001	1,165	1,270	1,160	15.49	105.5
17	메디톡스	239,200	15,200	+6.79%				112,354				114,623	227,000	239,600	222,200	94.58	2,433.3
18	바이넥스	8,610	530	+6.56%				3,342,610				468,767	8,170	8,870	8,120	-86.10	670.5
19	삼목에스폼	35,400	2,150	+6.47%				321,236				168,049	33,000	36,000	33,000	16.33	2,310.5
20	한빛소프트	4,050	240	+6.30%				1,627,044				3,342,302	3,945	4,150	3,845	-337.50	24.3
21	팜스웰바이오	3,560	205	+6.11%				2,006,200				1,885,806	3,555	3,575	3,315	445.00	193.2
22	제이엠티	2,645	150	+6.01%				286,972				103,338	2,505	2,645	2,450	9.58	375.8
23	제낙스	8,510	480	+5.98%				64,208				50,758	8,130	8,750	7,980	-17.19	82.0
24	헤스본	870	48	+5.84%				698,210				132,973	822	892	822	-1.64	-23.3
25	바이오스마트	3,310	180	+5.75%				5,778,050				1,612,563	3,190	3,485	3,160	10.41	557.0
26	다음	166,500	8,800	+5.58%				1,492,755				451,723	163,100	173,300	162,800	34.25	8,179.6
27	제주반도체	2,785	145	+5.49%				86,713				114,331	2,695	2,830	2,655	-6.69	274.9
28	이노칩	14,850	750	+5.32%				405,094				55,671	14,700	15,700	14,500	11.92	1,527.7
29	게임빌	126,200	6,200	+5.17%				495,473				556,188	123,000	129,200	119,500	54.35	5,038.6
30	포비스티앤씨	1,950	95	+5.12%				2,341,498				1,057,156	1,855	2,080	1,825	11.68	167.3
31	셀루메드	4,140	200	+5.08%				1,875,696				1,663,210	3,940	4,195	3,865	-57.50	-0.8
32	로만손	17,800	850	+5.01%				540,658				604,146	17,100	18,200	16,950	34.17	649.8
33	JW중외신약	5,250	250	+5.00%				1,607,829				320,055	5,040	5,500	4,995	-64.81	153.0
34	케이엠더블유	10,600	500	+4.95%				515,826				271,398	10,200	11,500	10,150	4.35	1,146.6
35	블루콤	15,000	700	+4.90%				642,356				419,065	14,500	15,250	14,450	23.36	2,167.1
36	대한뉴팜	24,850	1,150	+4.85%				1,524,997				1,143,924	25,950	26,400	24,200	-176.24	879.9
37	에듀컴퍼니	1,620	75	+4.85%				355,668				176,812	1,555	1,640	1,525	-11.41	13.2
38	위닉스	13,200	600	+4.76%				474,423				469,946	12,750	13,600	12,700	11.24	1,133.7
39	신흥기계	13,100	550	+4.38%				651,734				194,716	13,000	13,550	12,750	19.73	1,302.4
40	비츠로셀	6,930	270	+4.05%				168,547				92,370	6,710	6,960	6,630	99.00	929.3
41	피에스앤지	257	10	+4.05%				225,141				257,734	249	257	238	-1.13	24.7
42	매일유업	38,000	1,450	+3.97%				271,795				124,924	36,550	38,000	36,300	23.47	5,105.4
43	아이씨케이	4,475	170	+3.95%				522,924				374,022	4,325	4,555	4,230	124.31	387.8
44	지디	8,300	310	+3.88%				318,806				131,376	7,990	8,540	7,960	6.15	1,988.5
45	동국제약	36,350	1,350	+3.86%				54,395				44,134	35,400	36,450	34,900	19.28	622.9
46	엘디티	2,565	95	+3.85%				470,208				816,376	2,495	2,625	2,450	-3.56	477.2
47	아세아텍	2,900	105	+3.76%				668,101				222,831	2,795	2,960	2,780	19.21	810.7
48	인포피아	14,100	500	+3.68%				191,546				97,916	13,600	14,150	13,400	-13.54	1,506.8
49	엠케이전자	4,990	175	+3.63%				198,988				64,440	4,815	5,120	4,790	6.10	1,064.1
50	엘 에너지	984	34	+3.58%				895,136				1,389,080	951	1,035	951	-1.63	-31.9
51	위지트	1,305	45	+3.57%				5,293,981				10,777,173	1,265	1,370	1,255	20.39	-10.8
52	넥슨지티	14,800	500	+3.50%				1,200,975				885,523	14,400	14,900	14,200	25.47	452.4
53	피에스엠씨	355	12	+3.50%				157,740				129,518	340	355	328	-2.86	120.8
54	현대통신	4,760	160	+3.48%				443,527				156,663	4,730	4,980	4,590	-297.50	434.9
55	티브이로직	2,440	80	+3.39%				217				2,153	2,360	2,460	2,360	34.37	756.1
56	조이시티	20,200	650	+3.32%				551,006				436,004	19,550	20,300	19,250	-25.31	903.6
57	윈스	9,180	290	+3.26%				133,606				37,326	8,950	9,360	8,870	7.85	1,130.8
58	조아제약	4,270	135	+3.26%				1,605,514				477,916	4,170	4,415	4,080	66.72	266.0
59	파버나인	9,650	300	+3.21%				34,367				14,185	9,110	10,450	9,050	5.52	1,779.0
60	동화기업	24,500	750	+3.16%				56,785				63,390	24,000	25,200	23,500	-30.97	8,453.5
61	한국토지신탁	2,775	85	+3.16%				1,592,445				1,572,782	2,690	2,840	2,690	13.54	54.1
62	ISC	32,950	1,000	+3.13%				58,773				53,902	32,450	33,000	31,900	24.50	2,252.7
63	효성오앤비	22,100	650	+3.03%				90,404				46,061	21,900	22,650	21,700	18.89	1,643.9
64	제미니투자	412	12	+3.00%				15,997				98,727	401	415	400	-8.24	-28.1
65	원풍물산	2,510	70	+2.87%				1,428,227				2,063,099	2,410	2,575	2,345	1,255.00	9.3
66	엔브이에이치코리아	4,360	120	+2.83%				86,048				61,439	4,215	4,435	4,215	5.27	868.5
67	지엔씨에너지	7,650	210	+2.82%				276,251				161,963	7,400	8,050	7,400	10.32	1,321.3
68	KTH	8,300	220	+2.72%				142,794				131,276	8,080	8,380	8,020	88.30	422.7
69	리홈쿠첸	15,550	400	+2.64%				2,938,785				2,173,677	15,150	16,100	15,000	30.37	848.7
70	한양디지텍	2,935	75	+2.62%				44,843				44,644	2,890	2,970	2,860	15.61	601.3
71	인탑스	17,650	450	+2.62%				16,707				13,369	17,200	17,700	17,200	3.95	8,040.3
72	KPX생명과학	3,190	80	+2.57%				7,756				8,609	3,110	3,240	3,080	-36.67	594.3
73	에듀박스	2,420	60	+2.54%				79,048				69,678	2,360	2,430	2,335	-1.60	-66.5
74	피엔티	6,880	170	+2.53%				54,761				75,004	6,720	6,950	6,710	15.74	1,177.0
75	리노공업	41,650	1,000	+2.46%				35,632				33,074	41,000	42,300	40,550	24.24	1,732.6
76	큐렉소	4,205	100	+2.44%				4,447				7,018	4,130	4,290	4,095	-15.18	135.8
77	네이블	8,090	190	+2.41%				377,010				764,342	7,950	8,150	7,800	33.02	924.8
78	그랜드백화점	6,890	160	+2.38%				7,863				2,168	6,730	6,890	6,450	-2.06	613.4
79	경봉	2,810	65	+2.37%				350,178				141,365	2,765	2,840	2,715	96.90	208.2
80	삼천리자전거	21,700	500	+2.36%				112,470				89,134	21,400	22,350	21,200	32.83	1,195.6
81	위노바	880	20	+2.33%				18,154,606				23,146,467	846	891	818	-2.36	38.1
82	인포바인	28,750	650	+2.31%				5,927				12,114	28,100	28,850	28,100	7.46	3,989.3
83	골프존	26,600	600	+2.31%				267,407				139,938	26,300	27,500	25,950	350.00	2,222.4
84	유진기업	3,555	80	+2.30%				338,479				477,037	3,475	3,610	3,475	2.89	1,601.3
85	국제디와이	134	3	+2.29%				12,740,958				10,549,483	132	139	129	-1.06	86.2
86	브리지텍	4,925	110	+2.28%				210,152				91,918	4,850	5,020	4,825	9.49	485.6
87	원익QnC	13,500	300	+2.27%				245,831				115,152	13,200	13,900	13,200	25.76	1,134.4
88	대한과학	5,400	120	+2.27%				21,625				31,163	5,320	5,500	5,280	46.15	505.7
89	CNH	1,605	35	+2.23%				83,778				36,560	1,600	1,610	1,520	8.27	8.1
90	코원	1,900	40	+2.15%				70,036				48,553	1,860	1,930	1,860	-2.68	387.4
91	케이디미디어	1,980	40	+2.06%				2,031,738				1,668,063	1,940	2,050	1,865	-2.53	202.7
92	한국테크놀로지	1,240	25	+2.06%				852,854				675,946	1,240	1,265	1,185	-3.34	68.6
93	한일네트웍스	2,235	45	+2.05%				667,603				1,233,440	2,220	2,275	2,145	21.29	468.3
94	네오위즈인터넷	14,900	300	+2.05%				392,233				217,166	14,600	15,350	14,600	23.76	648.3
95	에너지솔루션	1,255	25	+2.03%				100,402				84,983	1,245	1,260	1,175	-2.78	63.7
96	에스텍	10,200	200	+2.00%				47,959				9,978	10,200	10,800	10,050	11.03	1,899.4
97	코미팜	10,250	200	+1.99%				285,603				143,673	9,990	10,600	9,990	-5,125.00	791.2
98	아모텍	8,280	160	+1.97%				294,904				263,889	8,150	8,530	8,050	7.21	2,230.8
99	조이맥스	34,050	650	+1.95%				198,574				501,722	33,400	34,850	33,350	33.58	2,975.0
100	이미지스	4,200	80	+1.94%				92,494				53,713	4,010	4,330	4,010	16.94	648.3