2014-11-25 코스피

N	종목명	현재가	전일비	등락율	거래량	전일거래량	영업이익	당기순이익	외국인비율	PER	유보율
1	삼화전기	4,715	495	+11.73%	416,931	15,494	28	-9	23.61	-32.07	210.7
2	이엔쓰리	969	91	+10.36%	1,193,634	133,781	4	-13	0.45	-11.27	96.7
3	한화갤러리아타임월드	79,800	6,300	+8.57%	70,018	27,095	358	122	12.05	39.21	749.5
4	KEC	2,520	190	+8.15%	1,463,351	898,959	-75	-280	3.60	-2.94	286.2
5	롯데관광개발	14,650	1,100	+8.12%	104,414	15,636	16	-38	0.21	-67.82	817.1
6	일진다이아	6,800	490	+7.77%	104,174	33,558	69	33	4.00	23.05	691.0
7	대한방직	34,250	2,450	+7.70%	8,724	5,302	0	19	0.03	18.47	1,250.2
8	핫텍	2,250	160	+7.66%	220,777	137,112	-33	-35	1.80	-8.89	-43.2
9	샘표식품	32,650	2,150	+7.05%	31,129	24,362	81	73	4.20	19.81	3,749.5
10	범양건영	16,300	1,050	+6.89%	285,816	156,871	-89	-489	0.00	-0.07	19.2
11	넥센타이어	14,350	900	+6.69%	1,012,565	198,868	1,770	1,240	7.70	11.87	1,375.7
12	넥센타이어1우B	5,800	350	+6.42%	11,937	1,479	N/A	N/A	16.75	4.80	N/A
13	대한항공	41,950	2,450	+6.20%	698,748	616,020	-196	-3,836	15.72	-12.70	716.6
14	경인양행	4,910	285	+6.16%	352,388	342,709	111	102	15.52	18.25	795.6
15	코스맥스비티아이	46,100	2,650	+6.10%	170,752	39,612	348	244	7.58	28.58	1,349.9
16	삼성에스디에스	428,000	24,000	+5.94%	3,006,943	942,445	5,056	3,260	2.94	99.26	10,220.1
17	삼화콘덴서	4,225	225	+5.63%	534,541	53,112	42	4	1.08	169.00	366.3
18	한국전자홀딩스	1,775	90	+5.34%	156,665	134,420	-41	-83	3.00	-6.04	737.6
19	신원우	11,850	600	+5.33%	1,226	117	N/A	N/A	0.10	-103.95	N/A
20	풀무원	124,000	6,000	+5.08%	10,325	14,064	464	-120	1.65	-74.97	1,411.4
21	효성	70,400	3,400	+5.07%	550,262	417,548	4,859	-2,362	27.35	-10.79	1,423.0
22	서연	16,700	800	+5.03%	132,010	78,902	2,008	1,003	21.62	8.80	2,789.0
23	한세실업	35,500	1,700	+5.03%	237,864	282,059	598	424	8.05	33.33	1,295.8
24	노루페인트우	6,500	310	+5.01%	815	311	N/A	N/A	0.74	11.27	N/A
25	엠케이트렌드	14,000	650	+4.87%	328,949	189,303	106	90	3.70	18.72	2,325.3
26	사조씨푸드	6,510	300	+4.83%	212,635	109,368	95	51	1.58	21.85	855.8
27	동양	905	40	+4.62%	2,833,241	2,495,772	-141	-6,703	1.95	-0.04	-427.4
28	코스맥스	99,000	4,300	+4.54%	134,572	96,848	N/A	N/A	31.30	N/A	N/A
29	노루홀딩스	23,700	1,000	+4.41%	3,955	12,405	228	360	1.31	12.27	3,159.8
30	로엔케이	1,700	70	+4.29%	310,776	120,936	-69	-71	0.10	-11.81	-23.0
31	진원생명과학	2,200	90	+4.27%	30,512,234	18,557,325	-63	-84	12.09	-15.60	115.1
32	쿠쿠전자	198,000	8,000	+4.21%	42,558	38,050	692	574	7.34	33.79	8,941.7
33	SK C&C	217,500	8,500	+4.07%	262,978	307,196	2,252	1,890	22.68	57.59	28,889.4
34	평화산업	1,280	50	+4.07%	27,202	1,975	8	10	1.76	20.98	130.3
35	쌍용차	8,740	340	+4.05%	504,201	279,342	-89	-24	75.68	-485.56	24.9
36	SK케미칼우	28,400	1,100	+4.03%	33,636	25,172	N/A	N/A	16.72	-21.75	N/A
37	유유제약	8,300	320	+4.01%	60,253	30,931	18	19	3.95	31.56	870.0
38	한국타이어	54,800	2,100	+3.98%	333,250	202,545	10,310	7,350	40.50	9.20	6,301.0
39	화인베스틸	5,100	190	+3.87%	249,608	307,832	241	169	6.55	7.73	350.3
40	벽산	4,880	180	+3.83%	1,066,858	962,498	204	104	8.28	29.94	463.9
41	KC그린홀딩스	10,850	400	+3.83%	613,326	836,191	209	145	4.09	26.27	1,235.1
42	NH농협증권	8,670	320	+3.83%	444,755	311,832	127	74	1.76	129.40	48.3
43	삼성생명	122,500	4,500	+3.81%	368,616	404,575	5,597	6,035	15.41	41.78	20,415.5
44	녹십자홀딩스2우	15,250	550	+3.74%	1	6	N/A	N/A	6.30	17.35	N/A
45	빙그레	83,900	3,000	+3.71%	33,301	11,218	507	379	24.78	21.81	853.8
46	화신	8,970	320	+3.70%	89,563	90,270	664	16	5.19	309.31	1,911.2
47	농심	269,500	9,500	+3.65%	15,115	7,429	926	869	25.76	18.55	5,108.4
48	삼립식품	142,500	5,000	+3.64%	27,195	18,631	359	221	1.56	55.77	327.8
49	사조해표	14,300	500	+3.62%	49,775	27,581	-100	-168	0.80	-6.11	147.5
50	현대리바트	31,750	1,100	+3.59%	224,011	168,417	128	73	2.32	75.42	1,036.3
51	대원전선우	846	29	+3.55%	7,130	7,987	N/A	N/A	0.13	17.27	N/A
52	SK케미칼	67,700	2,300	+3.52%	248,172	164,569	1,940	78	7.39	-51.84	1,032.4
53	HMC투자증권	11,850	400	+3.49%	180,041	84,448	-79	-72	4.84	-48.17	354.7
54	조일알미늄	1,065	35	+3.40%	108,569	57,417	26	25	5.58	29.58	396.1
55	신한	3,855	120	+3.21%	33,233	34,016	-49	-97	2.58	-2.79	136.4
56	환인제약	22,600	700	+3.20%	125,689	110,630	201	146	21.60	28.83	1,785.8
57	깨끗한나라우	5,540	170	+3.17%	42	104	N/A	N/A	0.15	10.88	N/A
58	동방아그로	6,600	200	+3.13%	19,337	8,580	80	63	27.87	14.41	1,709.1
59	일성건설2우B	21,650	650	+3.10%	257	898	N/A	N/A	0.00	-39.51	N/A
60	유진투자증권	2,005	60	+3.08%	344,168	605,953	144	101	6.98	13.02	41.4
61	동부화재	57,300	1,700	+3.06%	142,518	83,508	3,841	2,725	41.08	14.52	8,062.6
62	삼성화재우	203,500	6,000	+3.04%	3,679	5,663	N/A	N/A	63.03	20.10	N/A
63	대한항공우	15,300	450	+3.03%	9,001	4,951	N/A	N/A	5.07	-4.63	N/A
64	LG하우시스	153,000	4,500	+3.03%	70,548	94,557	1,146	723	20.85	20.89	1,510.5
65	대구백화점	15,300	450	+3.03%	9,512	10,409	44	57	10.17	28.39	590.6
66	휴켐스	25,600	750	+3.02%	102,219	140,859	597	503	12.06	19.39	1,096.6
67	한국프랜지	17,100	500	+3.01%	31,885	38,029	167	95	6.16	15.03	586.1
68	DRB동일	12,050	350	+2.99%	115,379	127,995	339	303	4.57	5.53	3,701.4
69	동남합성	34,600	1,000	+2.98%	3,284	1,060	24	20	0.06	22.24	720.4
70	KGP	589	17	+2.97%	90,486	101,808	-13	-90	3.44	-0.87	414.7
71	SK하이닉스	48,500	1,400	+2.97%	2,663,269	1,416,719	33,798	28,729	49.62	11.83	269.2
72	대상	38,250	1,100	+2.96%	330,464	292,575	1,558	1,058	17.93	12.58	1,921.2
73	한국단자	60,000	1,700	+2.92%	11,928	6,586	525	430	23.23	14.53	8,138.5
74	유유제약1우	3,890	110	+2.91%	5,073	37,044	N/A	N/A	16.71	14.79	N/A
75	우리투자증권	12,650	350	+2.85%	2,016,549	2,123,544	224	160	15.83	170.95	209.6
76	한라홀딩스	75,700	2,100	+2.85%	127,327	88,353	3,130	1,777	16.87	7.68	1,715.2
77	제일기획	18,100	500	+2.84%	1,376,327	515,910	1,300	1,023	27.49	21.12	3,763.5
78	아이에스동서	51,200	1,400	+2.81%	92,302	125,994	558	226	1.37	61.32	2,888.6
79	더존비즈온	8,250	220	+2.74%	101,873	120,081	184	137	9.33	18.17	664.5
80	삼익악기	3,940	105	+2.74%	1,635,705	981,298	175	461	0.73	6.02	462.3
81	현대글로비스	281,500	7,500	+2.74%	92,505	112,271	6,369	4,813	23.42	21.93	11,834.2
82	오리온	978,000	26,000	+2.73%	23,970	15,110	2,588	1,602	43.83	40.07	3,756.2
83	영원무역홀딩스	98,000	2,600	+2.73%	8,407	12,489	2,200	1,614	24.28	17.17	9,260.2
84	대우건설	6,810	180	+2.71%	932,205	904,153	-2,447	-7,180	7.26	-3.94	35.1
85	삼양홀딩스우	43,550	1,150	+2.71%	339	393	N/A	N/A	17.24	-11.18	N/A
86	SBS미디어홀딩스	4,450	115	+2.65%	2,169,107	1,591,944	402	417	6.08	19.87	820.9
87	한국전력	44,950	1,150	+2.63%	1,464,629	3,173,073	15,190	1,743	28.78	483.33	1,073.0
88	유유제약2우B	6,670	170	+2.62%	429	2,504	N/A	N/A	0.00	25.36	N/A
89	웅진홀딩스	2,175	55	+2.59%	33,395	76,538	-149	2,300	1.27	0.20	87.5
90	한진해운홀딩스	9,150	230	+2.58%	26,586	26,366	-2,066	-6,591	7.43	-1.68	53.1
91	아남전자	759	19	+2.57%	965,231	581,050	3	41	1.07	14.32	83.3
92	덕양산업	2,790	70	+2.57%	112,466	342,457	-13	13	1.49	69.75	245.8
93	이스타코	2,230	55	+2.53%	1,623,241	616,773	245	183	4.52	5.23	149.0
94	종근당	68,800	1,700	+2.53%	43,790	30,066	75	44	10.60	22.89	1,168.4
95	LF	32,900	800	+2.49%	97,075	74,503	848	649	38.05	14.11	535.0
96	신영증권	59,000	1,400	+2.43%	7,452	11,672	616	499	13.54	20.72	1,202.8
97	하이스틸	16,900	400	+2.42%	2,396	1,582	0	-25	0.43	-13.50	1,212.8
98	한국콜마	48,600	1,150	+2.42%	270,919	435,242	197	141	41.27	67.31	1,071.2
99	신우	863	20	+2.37%	705,616	864,473	-128	-175	2.47	-0.45	-154.4
100	두산엔진	6,990	160	+2.34%	234,584	367,289	7	-52	1.53	-93.20	1,029.8