2014-10-02 코스닥

N	종목명	현재가	전일비	등락율				거래량				시가	고가	저가	PER	유보율
1	유비벨록스	14,200	1,600	+12.70%				827,988				12,450	14,450	12,350	-74.35	2,181.3
2	서울옥션	4,550	500	+12.35%				846,998				4,010	4,655	4,005	35.83	565.0
3	에이치엘비	6,790	700	+11.49%				945,124				6,080	6,860	6,000	-19.34	155.0
4	제이비어뮤즈먼트	4,445	415	+10.30%				1,256,649				4,050	4,535	3,975	-3.53	23.0
5	피에스앤지	283	26	+10.12%				476,062				250	283	250	-1.24	24.7
6	비에이치아이	14,700	1,350	+10.11%				82,108				13,700	14,700	13,550	10.55	2,074.2
7	KG모빌리언스	12,150	1,100	+9.95%				2,480,633				10,950	12,500	10,950	25.31	1,096.6
8	메지온	29,600	2,650	+9.83%				146,519				26,850	29,850	26,150	-287.38	1,778.2
9	조이맥스	37,300	3,250	+9.54%				349,668				34,000	37,300	33,750	36.79	2,975.0
10	디이엔티	1,960	165	+9.19%				34,685				1,805	2,040	1,790	-10.83	513.3
11	한국사이버결제	26,100	2,150	+8.98%				2,438,235				24,150	26,700	24,000	47.63	495.6
12	신진에스엠	20,050	1,650	+8.97%				205,760				18,700	20,100	18,500	39.08	1,171.1
13	차이나하오란	1,855	150	+8.80%				648,954				1,705	1,945	1,705	6.33	2,819.1
14	백산OPC	879	70	+8.65%				46,029				809	916	806	-0.51	109.2
15	이트론	475	37	+8.45%				2,972,948				437	495	437	6.17	361.2
16	르네코	1,290	100	+8.40%				2,002,287				1,180	1,355	1,120	33.08	46.3
17	제주반도체	3,000	215	+7.72%				119,518				2,770	3,000	2,760	-7.21	274.9
18	코렌텍	14,700	1,050	+7.69%				152,198				13,500	15,500	13,500	35.00	960.5
19	신성델타테크	2,550	175	+7.37%				211,958				2,365	2,645	2,365	7.87	968.0
20	다날	10,250	690	+7.22%				4,002,293				9,460	10,650	9,450	69.73	870.7
21	플레이위드	2,700	180	+7.14%				33,493				2,550	2,730	2,550	-0.59	-82.6
22	에이티넘인베스트	1,690	110	+6.96%				1,515,448				1,580	1,700	1,575	21.67	109.0
23	제일제강	2,940	190	+6.91%				54,233				2,670	2,950	2,670	-4.07	739.9
24	에듀컴퍼니	1,730	110	+6.79%				2,729,007				1,680	1,860	1,660	-12.18	13.2
25	월덱스	1,670	105	+6.71%				888,018				1,610	1,795	1,610	-1.42	1,158.6
26	큐브스	2,545	160	+6.71%				99,452				2,345	2,645	2,330	-5.40	4.9
27	오디텍	9,090	560	+6.57%				958,029				8,350	9,800	8,350	9.75	1,949.2
28	비아트론	12,200	750	+6.55%				397,948				11,550	12,400	11,550	32.62	990.3
29	홈캐스트	5,900	360	+6.50%				553,435				5,450	5,900	5,410	-5.52	470.3
30	바이오랜드	26,550	1,550	+6.20%				797,925				24,800	27,450	24,700	40.91	1,333.8
31	에머슨퍼시픽	12,450	700	+5.96%				407,324				11,550	12,700	11,500	-33.74	400.9
32	유니테스트	3,310	180	+5.75%				371,237				3,110	3,325	3,000	-6.29	278.7
33	구영테크	1,575	85	+5.70%				160,046				1,460	1,705	1,440	9.55	508.9
34	EMW	3,165	170	+5.68%				53,487				3,080	3,280	3,000	15.59	320.0
35	처음앤씨	10,350	550	+5.61%				302,427				9,660	10,400	9,660	26.95	1,185.6
36	케이디미디어	2,090	110	+5.56%				2,130,706				1,970	2,185	1,910	-2.67	202.7
37	아이리버	6,020	310	+5.43%				1,821,420				5,860	6,250	5,860	-18.52	37.9
38	테라세미콘	16,750	850	+5.35%				218,547				15,550	16,900	15,550	356.38	1,147.5
39	백금T&A	1,090	55	+5.31%				137,534				1,060	1,115	1,040	-1.19	552.6
40	아이씨케이	4,700	225	+5.03%				698,930				4,550	4,830	4,500	130.56	387.8
41	엠게임	4,725	225	+5.00%				775,520				4,410	4,805	4,365	-0.96	21.5
42	삼목강업	4,020	190	+4.96%				22,342				3,805	4,050	3,735	11.14	397.6
43	원익큐브	3,635	170	+4.91%				1,795,086				3,410	3,730	3,295	40.39	427.1
44	티엘아이	7,700	360	+4.90%				78,114				7,120	7,710	7,100	-15.04	2,030.2
45	바텍	25,750	1,200	+4.89%				236,667				24,100	25,750	23,800	67.41	1,043.9
46	나이스디앤비	3,880	180	+4.86%				122,482				3,690	3,895	3,605	19.80	196.4
47	파나진	4,820	220	+4.78%				139,207				4,500	4,895	4,445	-26.20	-36.0
48	동방선기	2,805	125	+4.66%				331,725				2,640	2,805	2,550	-2.96	530.0
49	우진비앤지	6,170	270	+4.58%				152,113				5,950	6,230	5,740	49.36	785.8
50	하츠	5,760	250	+4.54%				298,696				5,500	5,790	5,410	-68.57	979.4
51	갤럭시아컴즈	2,310	100	+4.52%				283,397				2,205	2,310	2,160	-5.78	186.6
52	행남자기	3,560	150	+4.40%				124,427				3,410	3,800	3,355	35.60	-0.7
53	파인디앤씨	1,930	80	+4.32%				118,994				1,910	1,935	1,835	-1.93	823.6
54	쎌바이오텍	47,350	1,950	+4.30%				109,371				45,200	47,500	44,200	57.05	929.3
55	에이스테크	3,400	140	+4.29%				70,636				3,310	3,425	3,225	6.90	932.2
56	삼우엠스	3,620	145	+4.17%				34,890				3,405	3,640	3,405	5.67	708.9
57	현대아이비티	2,000	80	+4.17%				383,334				1,885	2,015	1,875	-4.54	135.2
58	양지사	2,000	80	+4.17%				16,768				1,960	2,010	1,955	37.74	711.2
59	에이씨티	15,500	600	+4.03%				94,477				14,800	15,500	14,700	19.52	1,086.9
60	에스티오	3,360	130	+4.02%				2,722				3,265	3,495	3,115	-3.70	945.7
61	비에이치	5,960	230	+4.01%				122,932				5,650	6,010	5,650	4.14	1,179.6
62	코닉글로리	674	26	+4.01%				245,169				653	674	626	-1.30	80.2
63	폴리비전	4,050	155	+3.98%				168,128				3,895	4,150	3,850	-6.22	113.2
64	알에프세미	7,640	290	+3.95%				10,843				7,340	7,640	7,300	11.29	1,114.1
65	씨케이에이치	3,560	135	+3.94%				269,167				3,405	3,575	3,380	4.71	7,309.8
66	네오아레나	1,600	60	+3.90%				1,536,009				1,535	1,625	1,470	-3.38	42.4
67	옴니시스템	1,210	45	+3.86%				291,025				1,160	1,210	1,150	-7.20	138.4
68	솔라시아	3,820	140	+3.80%				88,308				3,620	3,830	3,575	11.30	651.0
69	프럼파스트	3,830	140	+3.79%				164,439				3,660	3,865	3,625	8.05	603.3
70	삼천당제약	10,200	370	+3.76%				789,032				9,730	10,200	9,630	23.39	848.9
71	비츠로셀	7,190	260	+3.75%				232,939				7,000	7,260	6,770	102.71	929.3
72	아가방컴퍼니	7,510	270	+3.73%				1,489,768				7,270	7,510	7,120	85.34	977.4
73	대한뉴팜	25,750	900	+3.62%				1,088,022				24,050	25,900	23,850	-182.62	879.9
74	효성오앤비	22,900	800	+3.62%				66,009				21,850	22,900	21,600	19.57	1,643.9
75	한국자원투자개발	577	20	+3.59%				2,430,182				546	639	543	-5.66	-31.9
76	플레이텍	2,030	70	+3.57%				7,355				1,995	2,090	1,990	-0.59	-34.6
77	오상자이엘	14,550	500	+3.56%				40,275				13,800	14,550	13,400	61.13	591.4
78	제이씨케미칼	3,370	115	+3.53%				555				3,400	3,400	3,285	24.78	593.7
79	파버나인	9,990	340	+3.52%				29,915				9,530	10,100	9,450	5.72	1,779.0
80	이너스텍	2,380	80	+3.48%				558				2,335	2,425	2,255	-2.46	128.7
81	한국토지신탁	2,870	95	+3.42%				1,676,614				2,765	2,910	2,740	14.00	54.1
82	코오롱생명과학	58,200	1,900	+3.37%				14,138				56,700	59,100	56,200	21.11	4,592.9
83	이노칩	15,350	500	+3.37%				95,302				14,800	15,350	14,550	12.32	1,527.7
84	코위버	4,300	140	+3.37%				82,711				4,100	4,305	4,035	6.69	1,298.0
85	아이컴포넌트	13,800	450	+3.37%				172,665				13,150	13,800	13,000	-27.54	635.3
86	서울반도체	23,100	750	+3.36%				2,346,507				22,150	23,450	22,150	37.32	2,121.2
87	상아프론테크	6,170	200	+3.35%				98,180				5,970	6,300	5,970	10.86	1,220.7
88	아미노로직스	1,395	45	+3.33%				406,033				1,365	1,405	1,340	-6.12	448.2
89	인터파크	12,400	400	+3.33%				704,261				11,850	12,450	11,750	99.20	1,290.4
90	이지웰페어	10,850	350	+3.33%				39,837				10,350	10,950	10,350	26.02	376.8
91	토필드	1,705	55	+3.33%				94,646				1,695	1,715	1,630	-7.68	1,038.1
92	파루	3,575	115	+3.32%				1,721,565				3,500	3,585	3,455	-15.48	420.5
93	케이씨피드	1,870	60	+3.31%				71,514				1,775	1,870	1,775	46.75	704.2
94	부스타	5,360	170	+3.28%				84,333				5,120	5,360	5,120	10.47	1,180.2
95	디오텍	3,510	110	+3.24%				296,296				3,365	3,525	3,335	10.38	466.6
96	국보디자인	17,600	550	+3.23%				52,282				17,150	17,750	16,900	12.07	1,675.7
97	KT서브마린	6,420	200	+3.22%				584,435				6,270	6,440	6,090	22.85	311.6
98	제이콘텐트리	3,695	115	+3.21%				903,506				3,595	3,720	3,530	-24.31	177.7
99	경봉	2,900	90	+3.20%				546,950				2,770	2,915	2,770	100.00	208.2
100	뷰웍스	35,550	1,100	+3.19%				126,320				34,200	35,700	34,050	37.58	1,133.8