2014-10-06 코스피

N	종목명	현재가	전일비	등락율			거래량			시가	고가	저가	PER	유보율
1	일신석재	1,260	155	+14.03%			9,452,675			1,245	1,270	1,205	315.00	45.3
2	오리엔트바이오	801	87	+12.18%			28,027,979			715	821	702	-7.93	8.0
3	남해화학	8,850	780	+9.67%			799,574			8,990	9,040	8,720	33.91	628.5
4	동북아14호	4,650	340	+7.89%			24			4,380	4,650	4,380	15.50	0.0
5	현대로템	23,500	1,650	+7.55%			968,272			22,300	24,050	22,150	13.40	303.7
6	쌍용차	7,350	490	+7.14%			600,885			6,840	7,440	6,830	-408.33	24.9
7	대현	3,190	210	+7.05%			7,909,382			3,080	3,370	2,960	16.44	303.6
8	한국콜마홀딩스	41,700	2,650	+6.79%			204,618			40,200	43,500	39,500	77.94	2,088.9
9	신세계건설	27,000	1,700	+6.72%			73,018			25,050	27,150	24,700	-0.82	21.8
10	신성통상	1,250	75	+6.38%			3,078,223			1,180	1,275	1,180	83.33	192.9
11	동양철관	1,200	70	+6.19%			2,076,557			1,210	1,220	1,180	-11.11	144.2
12	에이블씨엔씨	32,650	1,900	+6.18%			982,837			31,150	33,200	30,600	32.88	2,810.7
13	조비	12,150	700	+6.11%			34,853			12,200	12,500	11,800	35.53	82.0
14	대호에이엘	1,655	95	+6.09%			859,090			1,655	1,685	1,605	-71.96	99.2
15	우진	9,600	530	+5.84%			88,021			9,170	9,610	9,070	64.86	1,059.5
16	경인전자	22,950	1,250	+5.76%			5,565			21,700	23,400	21,450	21.79	589.2
17	SJM홀딩스	5,370	280	+5.50%			18,515			5,070	5,820	5,020	10.43	1,671.0
18	진양폴리	2,740	140	+5.38%			68,617			2,615	2,770	2,615	21.57	229.1
19	무림P&P	4,995	255	+5.38%			342,720			4,715	5,150	4,715	10.32	268.2
20	무학	36,300	1,850	+5.37%			95,326			34,450	36,500	34,450	18.16	5,853.0
21	하이스틸	18,400	900	+5.14%			13,561			18,350	19,200	18,200	-14.70	1,212.8
22	코웨이	85,300	4,100	+5.05%			214,404			83,000	85,500	81,600	26.84	2,445.1
23	현대모비스우	220,000	10,000	+4.76%			70			213,500	220,000	213,500	6.26	N/A
24	서울가스	155,000	7,000	+4.73%			279			148,000	155,500	146,000	11.55	2,262.7
25	성신양회3우B	8,690	390	+4.70%			21			8,690	8,690	8,690	51.73	N/A
26	삼영홀딩스	785	35	+4.67%			471,807			807	810	757	-17.44	90.1
27	현대증권2우B	7,070	310	+4.59%			87,848			6,810	7,090	6,810	-39.06	N/A
28	한진칼우	13,700	600	+4.58%			7,626			12,850	13,700	12,700	21.47	N/A
29	영원무역	66,800	2,800	+4.38%			157,612			65,000	69,500	64,400	26.58	4,029.8
30	현대증권	7,150	300	+4.38%			1,928,631			6,950	7,250	6,930	-39.50	160.8
31	인디에프	1,230	50	+4.24%			1,034,264			1,270	1,345	1,215	-11.83	209.9
32	코리아01호	4,800	195	+4.23%			205			4,800	4,800	4,800	12.15	0.0
33	부산산업	24,850	1,000	+4.19%			3,379			24,650	25,400	24,100	6.03	548.8
34	현대산업	42,350	1,700	+4.18%			327,481			40,700	42,650	40,150	-15.30	488.2
35	현대하이스코	80,900	3,200	+4.12%			109,199			77,700	81,000	77,300	4.03	2,666.8
36	종근당바이오	25,350	1,000	+4.11%			113,007			24,550	27,000	24,050	79.97	860.0
37	천일고속	46,600	1,800	+4.02%			1,514			44,800	47,300	44,100	11.32	525.2
38	하이트진로	24,850	950	+3.97%			571,192			24,050	24,950	23,700	22.25	306.9
39	퍼시스	34,500	1,300	+3.92%			5,820			33,200	34,500	33,200	19.12	2,440.6
40	이연제약	27,100	1,000	+3.83%			134,678			26,550	27,950	26,200	30.97	1,878.0
41	유화증권우	13,700	500	+3.79%			2,511			13,250	13,700	13,250	16.21	N/A
42	TIGER 합성-차이나A레버리지	12,220	440	+3.74%			904,857			11,900	12,235	11,780	N/A	N/A
43	SK이노베이션	77,800	2,800	+3.73%			554,613			74,800	79,000	74,300	9.99	3,292.7
44	교보증권	12,600	450	+3.70%			505,785			12,300	12,900	12,250	40.26	231.0
45	세원셀론텍	3,235	115	+3.69%			227,099			3,120	3,250	3,060	-5.62	405.9
46	KODEX 합성-미국바이오	12,690	445	+3.63%			3,706			12,595	12,760	12,595	N/A	N/A
47	삼성엔지니어링	58,200	2,000	+3.56%			216,824			56,200	58,500	55,900	-3.29	503.8
48	삼일제약	6,140	210	+3.54%			13,867			6,000	6,310	5,980	4.26	1,207.3
49	대원전선우	975	33	+3.50%			65,227			999	1,000	956	19.90	N/A
50	삼성중공업	23,850	800	+3.47%			1,409,837			23,100	24,100	23,100	8.71	455.8
51	크라운제과	208,500	7,000	+3.47%			3,527			205,000	210,000	202,000	18.00	3,591.0
52	하나니켈1호	2,550	85	+3.45%			974			2,670	2,670	2,445	N/A	N/A
53	더존비즈온	7,520	250	+3.44%			75,191			7,300	7,550	7,300	16.56	664.5
54	TIGER 나스닥바이오	11,625	385	+3.43%			30,028			11,525	11,635	11,525	N/A	N/A
55	로엔케이	1,850	60	+3.35%			726,643			1,860	1,925	1,835	-12.85	-23.0
56	LF	35,600	1,150	+3.34%			171,367			34,500	36,100	34,450	15.27	535.0
57	유니켐	845	27	+3.30%			79,235			803	849	803	-0.75	-123.6
58	코오롱플라스틱	5,050	160	+3.27%			297,742			4,950	5,130	4,800	-46.76	205.2
59	신원	3,050	95	+3.21%			5,466,269			3,130	3,295	2,955	-26.75	476.1
60	팬오션	3,930	120	+3.15%			2,485,190			3,810	3,985	3,785	-0.03	33.8
61	태평양물산	6,320	190	+3.10%			781,657			6,190	6,400	6,090	82.08	774.3
62	대원강업	6,700	200	+3.08%			8,911			6,460	6,700	6,460	13.19	1,233.4
63	동원F&B	356,500	10,500	+3.03%			9,030			344,500	358,000	342,000	37.64	2,131.2
64	광동제약	9,740	280	+2.96%			133,402			9,570	9,800	9,470	23.19	510.8
65	한독	22,900	650	+2.92%			6,938			22,500	23,300	22,300	21.79	4,973.3
66	세기상사	34,300	950	+2.85%			3,546			33,350	35,200	32,800	-6.65	430.3
67	대한유화	73,500	2,000	+2.80%			43,980			72,600	73,700	71,700	10.39	1,819.9
68	한솔케미칼	31,400	850	+2.78%			29,271			31,000	31,600	29,950	17.47	243.1
69	한신공영	12,950	350	+2.78%			101,526			12,600	13,350	12,600	-72.75	545.8
70	방림	22,300	600	+2.76%			19,662			21,550	22,600	21,550	64.27	761.3
71	현대차3우B	113,000	3,000	+2.73%			6,258			110,000	113,000	110,000	3.78	N/A
72	KODEX 합성-미국금융	10,710	285	+2.73%			137			10,765	10,765	10,705	N/A	N/A
73	TIGER 차이나	12,865	340	+2.71%			2,483			12,750	12,865	12,750	N/A	N/A
74	부국증권	13,450	350	+2.67%			3,277			13,250	13,500	13,200	40.03	512.5
75	쌍용머티리얼	2,505	65	+2.66%			198,614			2,470	2,515	2,435	19.57	331.9
76	도레이케미칼	13,500	350	+2.66%			139,487			13,300	13,550	13,200	40.42	36.6
77	S-Oil	41,050	1,050	+2.63%			428,051			40,050	41,850	40,050	16.53	1,720.1
78	KStar 일본레버리지(H)	10,945	280	+2.63%			174,637			10,675	11,045	10,675	N/A	N/A
79	KINDEX 일본레버리지(H)	11,145	285	+2.62%			185,472			11,240	11,240	11,050	N/A	N/A
80	고려개발	3,200	80	+2.56%			33,397			3,120	3,220	3,115	-20.92	15.7
81	한진중공업	5,240	130	+2.54%			560,322			5,130	5,270	5,060	-2.00	358.8
82	현대차	184,500	4,500	+2.50%			810,537			180,000	186,000	180,000	6.17	3,519.5
83	KODEX China H 레버리지(H)	8,800	215	+2.50%			904,193			8,790	8,860	8,640	N/A	N/A
84	KISCO홀딩스	49,350	1,200	+2.49%			13,724			48,200	49,500	45,550	14.40	2,566.7
85	KODEX China H	16,275	395	+2.49%			9,719			16,130	16,300	15,995	N/A	N/A
86	효성ITX	18,800	450	+2.45%			282,852			18,400	18,800	18,150	30.82	421.9
87	대덕전자	9,200	220	+2.45%			175,569			8,980	9,200	8,970	53.49	1,821.2
88	중국원양자원	1,260	30	+2.44%			630,478			1,230	1,265	1,200	1.20	4,226.4
89	기아차	55,600	1,300	+2.39%			1,764,501			53,800	55,900	53,800	5.90	843.2
90	선진	38,700	900	+2.38%			5,218			37,350	38,800	37,350	10.75	3,324.9
91	한화투자증권	4,100	95	+2.37%			106,587			4,030	4,170	4,030	-5.51	78.9
92	영풍제지	21,700	500	+2.36%			2,199			21,050	21,900	21,050	13.06	847.9
93	신우	1,085	25	+2.36%			861,324			1,055	1,125	1,040	-0.57	-154.4
94	한진해운홀딩스	9,590	220	+2.35%			63,895			9,250	9,740	9,250	-1.76	53.1
95	두산인프라코어	10,950	250	+2.34%			829,119			10,850	10,950	10,800	-18.37	149.5
96	TIGER 브릭스	5,050	115	+2.33%			67			5,050	5,050	5,040	N/A	N/A
97	대우건설	7,500	170	+2.32%			818,270			7,490	7,630	7,460	-4.34	35.1
98	동양우	3,100	70	+2.31%			7,761			3,020	3,130	2,815	-0.13	N/A
99	한신기계	1,550	35	+2.31%			315,010			1,525	1,565	1,520	7.95	271.3
100	한올바이오파마	4,440	100	+2.30%			189,827			4,340	4,450	4,300	-8.60	196.9