2014-10-06 코스닥

N	종목명	현재가	전일비	등락율			거래량			시가	고가	저가	PER	유보율
1	우원개발	2,165	270	+14.25%			1,072,613			2,070	2,175	2,025	-5.74	485.1
2	케이에스씨비	2,995	365	+13.88%			362,506			2,650	3,020	2,650	-5.06	494.4
3	미디어플렉스	3,800	430	+12.76%			2,725,981			3,375	3,830	3,375	45.78	240.3
4	와이디온라인	6,300	700	+12.50%			3,868,882			5,570	6,380	5,510	121.15	59.0
5	피에스앤지	315	32	+11.31%			1,122,928			295	315	295	-1.38	24.7
6	제룡전기	3,650	360	+10.94%			1,837,930			3,675	3,715	3,490	10.58	736.5
7	선데이토즈	21,600	1,900	+9.64%			5,444,466			20,350	22,050	20,200	48.98	1,204.6
8	원익IPS	13,250	1,100	+9.05%			1,907,954			12,250	13,400	12,200	35.52	717.9
9	에이치에이엠 미디어	2,730	220	+8.76%			1,659,197			2,505	2,730	2,505	-4.34	-60.0
10	삼륭물산	2,825	220	+8.45%			420,844			2,850	2,900	2,760	9.67	596.4
11	일신바이오	1,140	85	+8.06%			1,128,494			1,065	1,170	1,050	49.57	425.2
12	셀루메드	4,415	325	+7.95%			1,396,530			4,145	4,465	4,020	-61.32	-0.8
13	쎌바이오텍	51,100	3,750	+7.92%			327,924			47,600	51,800	47,200	61.57	929.3
14	지엔코	1,565	110	+7.56%			4,602,382			1,470	1,595	1,470	55.89	349.1
15	아이에스이커머스	4,405	305	+7.44%			711,539			3,890	4,580	3,890	-9.83	44.8
16	풍국주정	10,900	750	+7.39%			402,933			10,350	11,600	10,250	12.59	2,074.2
17	피에스케이	13,350	900	+7.23%			420,495			12,550	13,550	12,300	15.91	1,454.5
18	삼보산업	21,400	1,400	+7.00%			3,715			19,900	22,000	19,650	5.68	4,496.6
19	제주반도체	3,205	205	+6.83%			246,209			3,075	3,400	3,010	-7.70	274.9
20	바이오니아	10,750	650	+6.44%			1,233,061			10,350	11,450	10,000	-19.03	340.7
21	국영지앤엠	980	58	+6.29%			456,709			923	980	918	30.62	220.6
22	GT&T	1,125	65	+6.13%			1,648,655			1,065	1,215	1,060	-4.61	54.6
23	넥슨지티	16,000	900	+5.96%			2,685,349			15,200	16,300	14,850	27.54	452.4
24	디엔에프	19,700	1,100	+5.91%			195,026			18,900	19,750	18,300	-13.83	290.0
25	승일	18,150	1,000	+5.83%			122,217			17,150	18,450	16,950	14.18	3,698.3
26	인바디	24,600	1,350	+5.81%			844,422			23,550	25,000	23,000	54.30	659.3
27	비츠로테크	3,690	200	+5.73%			144,047			3,665	3,740	3,580	127.24	693.1
28	고려신용정보	1,110	60	+5.71%			1,243,367			1,060	1,155	1,060	44.40	72.7
29	유진테크	15,850	850	+5.67%			430,701			15,000	16,950	14,850	8.99	1,441.3
30	아이넷스쿨	2,450	130	+5.60%			1,535,863			2,500	2,600	2,210	-10.17	580.3
31	서울옥션	4,800	250	+5.49%			499,006			4,665	4,920	4,485	37.80	565.0
32	리드코프	15,400	800	+5.48%			322,728			14,750	15,650	14,650	11.81	1,203.2
33	유니테스트	3,490	180	+5.44%			1,334,762			3,410	3,590	3,370	-6.63	278.7
34	스틸플라워	3,065	155	+5.33%			20,383			3,050	3,100	2,915	-4.02	1,436.1
35	휴비츠	16,850	850	+5.31%			270,534			16,200	16,950	16,100	-674.00	1,053.0
36	보성파워텍	1,495	75	+5.28%			745,485			1,480	1,545	1,470	-24.11	133.8
37	특수건설	3,510	175	+5.25%			62,206			3,360	3,515	3,280	-9.02	1,384.6
38	쏠리드	7,130	350	+5.16%			259,853			6,760	7,180	6,640	8.98	765.7
39	오공	3,975	195	+5.16%			607,317			3,900	3,980	3,790	17.59	691.5
40	아세아텍	3,065	150	+5.15%			1,093,367			2,990	3,090	2,965	20.30	810.7
41	코콤	5,320	250	+4.93%			857,933			5,040	5,480	5,030	29.07	762.3
42	에버다임	6,620	310	+4.91%			33,851			6,310	6,680	6,270	6.95	1,413.7
43	원익	3,310	150	+4.75%			9,034			3,160	3,370	3,110	4.70	595.0
44	메지온	31,000	1,400	+4.73%			223,145			30,000	31,900	30,000	-300.97	1,778.2
45	조이맥스	39,050	1,750	+4.69%			489,566			37,300	41,050	36,050	38.51	2,975.0
46	파인디지털	7,370	330	+4.69%			76,168			7,000	7,490	6,920	11.15	1,679.1
47	아남정보기술	1,345	60	+4.67%			38,450			1,310	1,345	1,285	-3.77	61.5
48	이지웰페어	11,350	500	+4.61%			63,063			11,000	11,450	10,800	27.22	376.8
49	아즈텍WB	2,160	95	+4.60%			61,972			2,065	2,175	2,045	-13.42	817.8
50	예림당	5,250	230	+4.58%			305,214			5,060	5,400	5,030	17.16	583.8
51	화일약품	6,900	300	+4.55%			277,985			6,700	6,970	6,620	23.55	1,187.9
52	케이씨에스	2,785	120	+4.50%			36,744			2,665	2,785	2,665	23.80	186.4
53	세명전기	4,255	180	+4.42%			575,084			4,380	4,405	4,245	12.59	642.5
54	위메이드	45,500	1,850	+4.24%			537,601			44,450	45,750	43,850	N/A	3,048.4
55	대동스틸	3,810	155	+4.24%			544,135			3,960	3,970	3,805	66.84	1,043.6
56	한국알콜	4,950	200	+4.21%			215,353			4,810	4,980	4,785	19.41	1,582.9
57	나이벡	5,700	230	+4.20%			86,531			5,460	5,880	5,460	-4.98	241.6
58	오스템임플란트	43,550	1,750	+4.19%			188,912			42,300	44,050	41,150	62.30	1,218.6
59	대아티아이	1,615	65	+4.19%			4,180,655			1,670	1,680	1,615	39.39	763.4
60	루보	950	38	+4.17%			1,126,875			990	997	946	-38.00	145.3
61	씨유메디칼	9,010	360	+4.16%			120,172			8,610	9,130	8,550	1,501.67	1,081.1
62	좋은사람들	1,505	60	+4.15%			2,410,264			1,600	1,630	1,500	45.61	558.9
63	미래나노텍	3,905	155	+4.13%			200,312			3,700	3,950	3,700	-34.87	1,618.9
64	제우스	20,300	800	+4.10%			64,320			19,450	20,400	19,050	11.06	2,453.7
65	심텍	8,890	340	+3.98%			629,777			8,550	8,900	8,400	-10.36	997.4
66	마이크로컨텍솔	11,800	450	+3.96%			163,438			11,300	11,950	11,300	18.07	668.7
67	이엘케이	3,180	120	+3.92%			200,710			3,060	3,210	3,005	-1.11	965.4
68	유니슨	2,680	100	+3.88%			57,071			2,630	2,680	2,600	-1.63	126.0
69	디케이디앤아이	2,440	90	+3.83%			217,405			2,355	2,455	2,335	8.05	330.5
70	젬백스테크놀러지	2,440	90	+3.83%			30,691			2,340	2,460	2,340	30.50	246.8
71	에스텍	10,900	400	+3.81%			63,055			10,400	11,150	10,300	11.78	1,899.4
72	파루	3,710	135	+3.78%			3,225,552			3,580	3,860	3,540	-16.06	420.5
73	신진에스엠	20,800	750	+3.74%			111,179			20,300	20,950	19,900	40.55	1,171.1
74	디엔에이링크	16,000	550	+3.56%			177,759			15,450	16,600	15,450	-11.28	305.0
75	필링크	4,135	140	+3.50%			22,837			3,955	4,135	3,955	-11.68	847.1
76	휴온스	58,100	1,900	+3.38%			132,115			56,600	59,200	56,500	34.85	2,121.9
77	에스넷	4,585	150	+3.38%			962,334			4,490	4,795	4,460	19.76	784.5
78	실리콘웍스	23,000	750	+3.37%			113,934			22,100	23,100	22,000	11.68	3,346.6
79	한스바이오메드	20,250	650	+3.32%			277,526			19,700	20,400	19,300	54.14	587.9
80	디엠티	5,370	170	+3.27%			13,346			5,420	5,660	5,200	7.16	1,034.9
81	디엠씨	4,130	130	+3.25%			1,605			4,190	4,190	3,940	8.04	325.0
82	에이스테크	3,510	110	+3.24%			56,781			3,420	3,540	3,330	7.12	932.2
83	에이모션	1,290	40	+3.20%			15,473			1,240	1,290	1,230	-6.06	-27.2
84	자연과환경	1,290	40	+3.20%			123,404			1,280	1,300	1,280	-1.69	-0.6
85	무림SP	2,950	90	+3.15%			169,712			2,925	2,985	2,865	6.75	1,430.9
86	넥스트아이	5,260	160	+3.14%			3,266			5,100	5,270	5,000	9.96	749.7
87	모다정보통신	5,310	160	+3.11%			809,479			5,190	5,420	5,130	72.74	339.9
88	르네코	1,330	40	+3.10%			2,331,389			1,345	1,400	1,275	34.10	46.3
89	피앤이솔루션	5,990	180	+3.10%			35,843			5,810	5,990	5,810	35.87	993.2
90	하림홀딩스	5,670	170	+3.09%			364,159			5,450	5,680	5,450	17.23	770.8
91	이씨에스	5,640	160	+2.92%			19,435			5,480	5,650	5,480	9.66	847.6
92	엘엠에스	17,600	500	+2.92%			178,924			17,000	18,100	16,950	9.91	2,178.7
93	제일바이오	3,380	95	+2.89%			829,045			3,300	3,430	3,280	91.35	240.9
94	세진티에스	2,140	60	+2.88%			296			2,090	2,140	2,085	-4.16	1,061.6
95	현대정보기술	2,150	60	+2.87%			209,819			2,070	2,150	2,065	-5.89	-31.5
96	진양제약	4,335	120	+2.85%			43,194			4,250	4,370	4,250	12.42	917.5
97	웰크론	2,370	65	+2.82%			755,125			2,335	2,435	2,285	-30.78	228.2
98	이큐스앤자루	1,645	45	+2.81%			139,785			1,600	1,650	1,570	53.06	39.8
99	갤럭시아컴즈	2,375	65	+2.81%			775,818			2,400	2,425	2,280	-5.94	186.6
100	매커스	2,795	75	+2.76%			241,488			2,765	2,795	2,680	9.95	319.4