2014-12-15 코스피

N	종목명	현재가	전일비	등락율	거래량	전일거래량	영업이익	외국인비율	PER	유보율
1	부산주공	1,970	250	+14.53%	68,798	52,803	-3	0.23	-6.02	515.8
2	효성ITX	18,850	2,250	+13.55%	1,833,897	440,417	94	0.79	30.90	421.9
3	근화제약	16,200	1,900	+13.29%	288,939	91,292	48	0.00	39.13	288.6
4	흥아해운	2,960	340	+12.98%	9,257,353	4,286,008	193	34.39	12.70	276.6
5	콤텍시스템	1,570	170	+12.14%	3,445,391	735,560	-10	1.48	22.11	240.1
6	현대엘리베이	54,100	4,500	+9.07%	415,280	200,059	986	28.26	-2.31	120.4
7	삼성물산우	38,500	3,200	+9.07%	12,434	19,691	N/A	28.95	25.55	N/A
8	유니켐	603	50	+9.04%	125,931	29,973	-170	0.29	-0.54	-123.6
9	케이비부국위탁리츠	551	40	+7.83%	659,105	260,068	33	0.42	0.60	8.3
10	엠케이트렌드	13,500	900	+7.14%	159,425	53,560	106	3.26	18.05	2,325.3
11	경남기업	3,880	245	+6.74%	87,494	66,658	-2,432	0.33	-0.20	206.6
12	노루페인트	7,600	480	+6.74%	212,184	43,888	210	2.73	13.17	2,165.9
13	NHN엔터테인먼트	89,500	5,600	+6.67%	1,289,914	406,232	521	7.07	73.36	13,036.4
14	CJ우	70,600	4,300	+6.49%	26,362	7,717	N/A	6.91	14.76	N/A
15	샘표식품	36,150	2,150	+6.32%	22,599	29,384	81	4.26	21.94	3,749.5
16	금호산업	17,150	1,000	+6.19%	783,229	1,472,202	589	1.79	8.52	-9.3
17	한라비스테온공조	48,200	2,800	+6.17%	421,392	340,978	3,635	89.72	17.36	2,846.2
18	S-Oil	46,850	2,700	+6.12%	594,013	284,816	3,660	45.02	18.86	1,720.1
19	하이골드8호	4,000	230	+6.10%	1	1,296	41	0.00	15.27	-7.4
20	한세실업	39,400	2,250	+6.06%	358,413	129,326	598	8.12	37.00	1,295.8
21	코리아써우	3,940	220	+5.91%	147	712	N/A	1.50	3.37	N/A
22	팜스코	13,450	750	+5.91%	157,048	183,439	52	0.50	51.14	1,234.2
23	대현	3,010	165	+5.80%	1,020,097	1,092,514	125	5.70	15.52	303.6
24	이마트	230,000	12,500	+5.75%	174,265	26,708	7,351	54.52	13.72	3,775.5
25	농심홀딩스	107,500	5,500	+5.39%	4,455	1,668	527	5.63	10.22	3,036.5
26	핫텍	2,740	140	+5.38%	207,591	379,885	-33	1.45	-10.83	-43.2
27	한미사이언스	16,750	850	+5.35%	74,084	26,693	68	2.03	95.17	1,473.0
28	NPC	5,650	280	+5.21%	34,133	40,380	186	1.71	9.10	664.2
29	CJ제일제당 우	171,500	8,500	+5.21%	3,497	1,114	N/A	18.09	21.20	N/A
30	동아쏘시오홀딩스	126,000	6,000	+5.00%	19,045	12,050	336	20.15	47.39	2,847.5
31	디아이씨	5,820	270	+4.86%	122,461	19,848	171	2.05	60.00	1,128.9
32	삼영홀딩스	672	31	+4.84%	108,826	117,306	-11	0.48	-14.93	90.1
33	오리온	983,000	45,000	+4.80%	12,635	10,370	2,588	43.56	40.28	3,756.2
34	삼화페인트	12,100	550	+4.76%	108,602	41,227	435	14.40	9.31	2,164.4
35	신한	3,875	175	+4.73%	34,371	35,955	-49	2.30	-2.80	136.4
36	태영건설	4,645	205	+4.62%	117,417	94,916	899	8.44	30.76	2,147.8
37	대한해운	25,100	1,100	+4.58%	105,764	108,446	1,014	5.26	0.77	89.9
38	현대페인트	3,775	165	+4.57%	33,081	15,205	-42	58.28	-0.59	-276.4
39	동부CNI	2,430	105	+4.52%	47,092	31,270	187	1.23	-0.69	184.6
40	쌍방울	1,160	50	+4.50%	14,358,672	6,842,405	-2	0.48	-50.43	48.1
41	현대건설	42,500	1,800	+4.42%	562,815	852,174	7,929	23.48	9.40	781.1
42	금호산업우	15,650	650	+4.33%	16,730	29,025	N/A	0.00	7.77	N/A
43	SK이노베이션	84,800	3,500	+4.31%	391,651	257,896	13,829	32.75	10.89	3,292.7
44	동북아13호	4,750	195	+4.28%	1	7,002	5	0.00	15.83	0.0
45	서연	15,950	650	+4.25%	54,493	80,133	2,008	21.72	8.41	2,789.0
46	일진디스플	6,920	280	+4.22%	576,307	951,124	599	6.62	4.06	955.1
47	남선알미늄	1,130	45	+4.15%	1,668,776	1,554,313	136	1.87	12.99	24.7
48	JW중외제약	15,050	600	+4.15%	53,586	37,637	259	2.27	91.77	445.4
49	송원산업	8,510	330	+4.03%	248,958	93,872	440	13.70	8.51	2,483.1
50	CJ	155,000	6,000	+4.03%	74,651	41,215	7,861	20.21	32.41	2,021.6
51	모나미	2,840	110	+4.03%	273,707	345,214	-12	3.54	-7.68	277.6
52	동양2우B	6,490	250	+4.01%	376	323	N/A	0.00	-0.27	N/A
53	한국단자	67,700	2,600	+3.99%	15,044	10,320	525	23.19	16.39	8,138.5
54	대교	7,320	280	+3.98%	49,556	59,479	317	12.94	21.59	1,075.5
55	CJ대한통운	183,000	7,000	+3.98%	64,629	54,684	642	10.96	-74.85	2,320.6
56	한라	6,130	230	+3.90%	99,101	101,015	-2,507	4.00	-0.54	172.5
57	에이엔피	1,080	40	+3.85%	464,240	401,202	126	0.00	-41.54	201.4
58	하이트진로홀딩스우	9,480	350	+3.83%	2,650	2,240	N/A	40.09	-3.96	N/A
59	신세계푸드	108,500	4,000	+3.83%	11,922	13,978	227	8.66	19.27	1,188.9
60	삼성엔지니어링	41,050	1,500	+3.79%	465,804	667,534	-10,280	25.43	-2.32	503.8
61	동부하이텍1우	23,650	850	+3.73%	2,123	3,235	N/A	1.04	-12.67	N/A
62	아이마켓코리아	27,050	950	+3.64%	55,261	91,487	495	8.17	25.05	1,809.8
63	NI스틸	2,435	85	+3.62%	144,430	143,292	121	1.61	9.29	334.9
64	세아베스틸	30,450	1,050	+3.57%	57,319	73,590	1,439	17.34	10.50	553.7
65	풀무원	116,500	4,000	+3.56%	2,045	12,821	464	1.44	-70.44	1,411.4
66	서울가스	131,000	4,500	+3.56%	347	220	148	5.14	9.76	2,262.7
67	크라운제과	204,000	7,000	+3.55%	15,509	25,175	697	3.04	17.61	3,591.0
68	현대모비스우	204,500	7,000	+3.54%	25	7	N/A	4.71	5.82	N/A
69	신일산업	1,475	50	+3.51%	938,463	1,467,782	69	0.65	11.80	35.4
70	성신양회3우B	8,070	270	+3.46%	121	18	N/A	0.70	48.04	N/A
71	자화전자	13,450	450	+3.46%	158,544	375,492	554	23.09	5.60	2,601.9
72	한국카본	5,990	200	+3.45%	335,027	215,041	263	16.34	15.20	1,226.6
73	하나투어	78,000	2,600	+3.45%	70,712	58,489	404	26.68	26.68	3,269.9
74	동부하이텍2우B	24,100	800	+3.43%	601	833	N/A	1.99	-12.92	N/A
75	HMC투자증권	10,650	350	+3.40%	38,664	54,590	-79	4.77	-43.29	354.7
76	현대약품	2,595	85	+3.39%	99,442	97,547	22	1.07	50.88	707.1
77	한국항공우주	39,100	1,250	+3.30%	206,448	151,421	1,246	14.99	42.32	96.2
78	LG하우시스	157,000	5,000	+3.29%	96,030	84,757	1,146	19.88	21.44	1,510.5
79	현대그린푸드	17,350	550	+3.27%	94,447	287,249	683	9.09	18.66	2,163.6
80	LG화학	190,000	6,000	+3.26%	214,939	198,816	17,430	33.74	11.09	3,066.4
81	에쓰씨엔지니어링	1,610	50	+3.21%	35	7,933	-145	0.03	-1.75	517.0
82	현대글로비스	276,000	8,500	+3.18%	44,351	84,794	6,369	23.11	21.51	11,834.2
83	티이씨앤코	1,960	60	+3.16%	4,190	31,573	-18	2.84	-0.60	-73.1
84	엔씨소프트	180,000	5,500	+3.15%	461,561	301,915	2,052	39.08	24.84	11,295.6
85	신세계인터내셔날	115,500	3,500	+3.13%	15,236	22,424	221	1.74	25.46	1,120.6
86	진원생명과학	1,650	50	+3.13%	5,780,912	10,946,055	-63	12.25	-11.70	115.1
87	미래산업	166	5	+3.11%	25,501,668	54,769,508	-14	1.60	-7.55	12.9
88	동양고속	38,250	1,150	+3.10%	9,106	15,508	115	3.00	14.42	771.2
89	광주신세계	300,000	9,000	+3.09%	3,419	813	560	14.63	9.88	5,008.6
90	한미약품	96,700	2,900	+3.09%	78,414	50,335	619	5.50	19.63	1,826.8
91	삼성물산	63,600	1,900	+3.08%	507,881	903,129	4,333	27.39	42.20	458.9
92	동원	3,790	110	+2.99%	5,054	1,402	-32	0.02	-2.43	-26.4
93	KCTC	3,160	90	+2.93%	27,149	44,404	195	0.12	31.60	872.3
94	LG생활건강우	301,000	8,500	+2.91%	4,538	3,645	N/A	65.48	14.93	N/A
95	영원무역	51,400	1,450	+2.90%	90,538	170,991	1,608	26.60	20.45	4,029.8
96	태광산업	1,180,000	33,000	+2.88%	1,256	592	1,686	6.18	17.20	45,641.7
97	CJ제일제당	322,000	9,000	+2.88%	39,942	76,719	3,455	20.30	39.81	4,218.1
98	코스맥스	107,500	3,000	+2.87%	43,061	50,601	N/A	31.89	N/A	N/A
99	만호제강	18,050	500	+2.85%	1,396	2,209	41	2.25	14.20	5,517.7
100	미원에스씨	309,000	8,500	+2.83%	1,166	1,314	382	1.28	7.14	4,106.3