2014-10-02 코스피

N	종목명	현재가	전일비	등락율				거래량				시가	고가	저가	PER	유보율
1	KEC	1,470	140	+10.53%				1,847,334				1,315	1,500	1,310	-1.71	286.2
2	한국주철관	6,080	560	+10.14%				1,868,125				5,520	6,300	5,430	25.02	1,704.5
3	범양건영	17,700	1,550	+9.60%				447,876				16,450	18,400	16,250	-0.08	19.2
4	파미셀	4,650	375	+8.77%				1,075,098				4,400	4,650	4,330	-7.65	273.1
5	SK가스	151,500	12,000	+8.60%				34,289				139,500	154,000	138,000	12.89	2,366.7
6	코스모신소재	3,770	295	+8.49%				85,704				3,550	3,895	3,480	-6.28	19.9
7	NICE	17,250	1,300	+8.15%				262,216				15,900	17,500	15,850	16.34	2,242.0
8	삼익악기	4,375	320	+7.89%				9,007,223				3,985	4,460	3,940	6.69	462.3
9	로엔케이	1,790	130	+7.83%				428,455				1,660	1,840	1,640	-12.43	-23.0
10	SK증권	943	68	+7.77%				8,366,595				860	947	850	-6.64	132.4
11	대현	2,980	210	+7.58%				3,925,621				2,740	3,005	2,680	15.36	303.6
12	MH에탄올	10,700	750	+7.54%				1,024,132				10,300	11,200	10,200	10.47	1,084.5
13	에이블씨엔씨	30,750	2,100	+7.33%				588,955				28,350	30,900	28,350	30.97	2,810.7
14	한국카본	5,630	370	+7.03%				574,606				5,230	5,640	5,170	14.29	1,226.6
15	일진홀딩스	5,580	360	+6.90%				675,999				5,390	5,790	5,320	99.64	472.2
16	KR모터스	905	57	+6.72%				1,851,210				848	934	844	-17.40	8.7
17	바다로3호	3,380	210	+6.62%				44				3,345	3,380	3,345	-7.04	-35.8
18	동양네트웍스	975	59	+6.44%				1,943,769				893	976	886	-0.04	-702.2
19	코스맥스비티아이	57,900	3,500	+6.43%				86,404				54,000	59,000	52,800	35.90	1,349.9
20	아시아10호	4,570	270	+6.28%				0				4,570	4,570	4,570	14.33	-0.0
21	JW중외제약2우B	17,050	950	+5.90%				23				17,000	17,050	17,000	103.96	N/A
22	한전산업	5,450	290	+5.62%				334,551				5,170	5,450	5,130	17.69	337.0
23	환인제약	22,700	1,200	+5.58%				205,456				21,350	23,000	21,250	28.95	1,785.8
24	대림B&Co	3,830	200	+5.51%				169,748				3,630	3,830	3,625	-19.44	823.2
25	샘표식품	36,100	1,850	+5.40%				140,687				34,250	36,600	34,250	21.91	3,749.5
26	미래에셋증권	45,250	2,300	+5.36%				235,267				42,500	45,500	42,350	27.57	931.4
27	오리엔트바이오	714	36	+5.31%				27,025,317				752	762	686	-7.07	8.0
28	한솔로지스틱스	2,980	150	+5.30%				1,099,884				2,790	2,990	2,790	-53.21	292.5
29	웅진씽크빅	7,620	380	+5.25%				436,446				7,240	7,630	7,170	71.21	1,337.8
30	쌍용차	6,860	340	+5.21%				314,444				6,520	6,860	6,400	-381.11	24.9
31	한국전자홀딩스	1,220	60	+5.17%				141,944				1,160	1,240	1,155	-4.15	737.6
32	케이씨텍	7,450	360	+5.08%				249,411				7,030	7,480	6,910	9.58	1,256.5
33	한일이화	24,850	1,200	+5.07%				309,422				23,650	24,900	23,350	N/A	N/A
34	웅진홀딩스	2,255	105	+4.88%				112,333				2,105	2,270	2,105	0.20	87.5
35	동부하이텍1우	34,450	1,600	+4.87%				14,637				32,100	37,700	32,100	-18.46	N/A
36	교보증권	12,150	550	+4.74%				391,254				11,400	12,200	11,300	38.82	231.0
37	CJ헬로비전	13,450	600	+4.67%				475,384				12,850	13,500	12,550	13.53	357.0
38	CJ대한통운	174,500	7,500	+4.49%				61,802				167,000	175,000	165,000	-71.37	2,320.6
39	신세계 I&C	117,500	5,000	+4.44%				4,619				112,000	117,500	109,500	15.78	1,667.7
40	대한제당	34,400	1,450	+4.40%				8,401				32,950	34,400	32,400	26.12	1,586.2
41	무학	34,450	1,450	+4.39%				55,189				32,700	34,850	32,650	17.23	5,853.0
42	NH농협증권	7,930	330	+4.34%				304,765				7,470	7,930	7,400	118.36	48.3
43	경인전자	21,700	900	+4.33%				2,050				20,800	22,350	20,500	20.61	589.2
44	한화투자증권우	2,430	100	+4.29%				343				2,300	2,430	2,300	-3.27	N/A
45	신일산업	1,705	70	+4.28%				1,791,074				1,685	1,740	1,650	12.54	35.4
46	덕양산업	47,900	1,950	+4.24%				39,245				45,200	48,500	45,200	118.27	245.8
47	풀무원	150,000	6,000	+4.17%				13,570				144,000	152,000	141,500	-90.69	1,411.4
48	녹십자홀딩스	20,000	800	+4.17%				61,544				19,200	20,250	18,800	22.75	2,285.4
49	한국금융지주우	28,900	1,150	+4.14%				41,218				27,250	28,950	27,000	30.29	N/A
50	현대에이치씨엔	4,675	185	+4.12%				71,715				4,380	4,675	4,345	9.80	894.7
51	세아특수강	27,850	1,100	+4.11%				11,781				26,900	27,850	26,650	7.41	466.0
52	한세실업	39,450	1,550	+4.09%				220,803				37,600	39,800	36,750	37.04	1,295.8
53	삼립식품	142,000	5,500	+4.03%				30,570				132,000	143,000	132,000	55.58	327.8
54	대상3우B	48,000	1,850	+4.01%				59				47,000	52,300	47,000	15.78	N/A
55	금호타이어	10,800	400	+3.85%				893,887				10,250	10,800	10,150	15.54	36.7
56	대상우	23,000	850	+3.84%				9,705				21,600	23,150	21,500	7.56	N/A
57	유나이티드제약	12,350	450	+3.78%				221,861				11,800	12,400	11,750	15.98	1,749.0
58	주연테크	585	21	+3.72%				2,475,370				564	607	552	-19.50	577.4
59	KG케미칼	15,400	550	+3.70%				70,043				14,750	15,550	14,600	36.67	298.5
60	CS홀딩스	87,100	3,100	+3.69%				12,027				82,700	88,800	82,600	12.59	3,005.3
61	E1	70,500	2,500	+3.68%				19,168				68,000	70,900	67,300	12.95	3,240.4
62	동부하이텍	5,370	190	+3.67%				240,301				5,180	5,500	5,160	-2.88	29.1
63	코스맥스	130,000	4,500	+3.59%				67,588				123,500	131,000	123,500	N/A	N/A
64	삼성증권	43,250	1,500	+3.59%				468,050				41,600	43,600	41,050	300.35	798.9
65	동화약품	5,510	190	+3.57%				124,471				5,310	5,600	5,150	153.06	705.5
66	대우증권우	5,900	200	+3.51%				36,520				5,610	5,900	5,560	-68.60	N/A
67	GKL	42,000	1,400	+3.45%				424,111				40,100	42,450	39,800	18.88	1,177.8
68	동북아13호	4,520	150	+3.43%				3				4,525	4,525	4,335	15.07	0.0
69	LG전자우	35,000	1,150	+3.40%				100,927				33,700	35,150	33,500	35.79	N/A
70	나라케이아이씨	2,440	80	+3.39%				10,989				2,315	2,540	2,315	-0.41	-26.3
71	진원생명과학	1,220	40	+3.39%				6,978,142				1,210	1,250	1,165	-8.65	115.1
72	한솔케미칼	30,550	1,000	+3.38%				27,415				29,000	30,950	29,000	17.00	243.1
73	코크렙15호	3,865	125	+3.34%				16				3,865	3,865	3,865	-10.71	-16.8
74	LG전자	64,900	2,100	+3.34%				1,192,152				62,800	65,300	62,800	66.36	1,303.7
75	텔코웨어	14,000	450	+3.32%				27,026				13,600	14,000	13,350	12.53	2,484.7
76	대상	53,300	1,700	+3.29%				267,618				51,100	53,600	50,000	17.53	1,921.2
77	대신증권	11,100	350	+3.26%				219,205				10,600	11,150	10,600	63.79	309.8
78	KCC	728,000	23,000	+3.26%				19,825				698,000	732,000	695,000	30.90	7,996.0
79	쿠쿠전자	222,000	7,000	+3.26%				40,278				213,500	224,000	211,500	37.89	8,941.7
80	한솔홈데코	2,105	65	+3.19%				3,198,957				2,020	2,165	2,015	25.36	76.7
81	한국콜마홀딩스	39,050	1,200	+3.17%				196,521				37,150	42,000	36,650	72.99	2,088.9
82	LG생명과학	37,700	1,150	+3.15%				278,693				36,300	37,750	35,850	194.33	203.1
83	한솔테크닉스	13,150	400	+3.14%				167,488				12,600	13,250	12,300	-8.67	148.5
84	아남전자우	23,200	700	+3.11%				98				22,900	23,200	22,150	437.74	N/A
85	진도	3,820	115	+3.10%				903				3,650	3,870	3,650	181.90	1,267.4
86	우리투자증권	11,700	350	+3.08%				1,755,957				11,150	11,800	11,000	158.11	209.6
87	동북아10호	4,695	140	+3.07%				1				4,695	4,695	4,695	15.65	0.0
88	락앤락	11,850	350	+3.04%				366,478				11,300	11,900	11,200	14.45	2,297.8
89	동성제약	6,850	200	+3.01%				630,755				6,550	6,850	6,450	-74.46	201.3
90	롯데관광개발	13,800	400	+2.99%				30,352				13,600	14,250	13,050	-63.89	817.1
91	동아에스텍	6,200	180	+2.99%				81,579				6,010	6,340	5,900	10.08	1,000.0
92	디아이씨	5,950	170	+2.94%				57,655				5,780	5,950	5,670	61.34	1,128.9
93	대우증권	10,650	300	+2.90%				3,521,252				10,250	10,700	10,150	-123.84	136.9
94	한세예스24홀딩스	12,450	350	+2.89%				102,412				12,100	12,450	11,950	25.83	1,064.5
95	삼화왕관	37,500	1,050	+2.88%				1,659				36,400	37,850	36,400	10.96	692.9
96	삼진제약	25,100	700	+2.87%				160,212				24,250	25,100	24,200	44.27	863.3
97	경동가스	126,000	3,500	+2.86%				4,096				123,000	126,000	119,500	8.85	2,612.4
98	대원전선	975	27	+2.85%				1,824,125				949	989	937	19.90	108.5
99	CJ제일제당 우	220,000	6,000	+2.80%				7,366				213,500	222,500	210,000	27.20	N/A
100	고려개발	3,120	85	+2.80%				16,387				3,230	3,230	3,035	-20.39	15.7