2014-12-17 코스피

N	종목명	현재가	전일비	등락율	거래량	전일거래량	외국인비율	PER	유보율
1	핫텍	3,040	300	+10.95%	876,637	0	1.47	-12.02	-43.2
2	이필름	1,225	120	+10.86%	2,814,938	685,701	0.46	-1.87	556.3
3	유엔젤	5,100	420	+8.97%	2,205,915	859,725	7.64	-18.96	1,016.6
4	사조대림	13,350	950	+7.66%	7,171	979	0.00	-92.71	363.6
5	코라오홀딩스	18,950	1,150	+6.46%	459,421	192,767	28.17	29.70	2,180.2
6	한전기술	53,200	3,200	+6.40%	322,812	2,177,590	3.39	59.11	4,969.3
7	이건산업	14,400	850	+6.27%	29,662	51,704	1.39	12.02	196.7
8	KR모터스	1,020	60	+6.25%	2,359,493	198,925	16.26	-19.62	8.7
9	대상	34,550	2,000	+6.14%	824,987	298,577	15.22	11.36	1,921.2
10	KODEX CHINA A50	13,055	740	+6.01%	327,473	271,611	0.00	N/A	N/A
11	카프로	2,770	155	+5.93%	539,518	753,443	2.61	-1.24	1,426.2
12	락앤락	11,800	650	+5.83%	771,222	662,232	2.08	14.39	2,297.8
13	삼성공조	11,200	600	+5.66%	101,660	9,907	12.35	7.27	4,121.9
14	코스맥스	114,500	6,000	+5.53%	102,667	73,110	32.07	N/A	N/A
15	대상우	13,050	650	+5.24%	11,851	7,065	10.36	4.29	N/A
16	범양건영	14,150	700	+5.20%	130,335	149,270	0.00	-0.06	19.2
17	TIGER 합성-차이나A레버리지	22,190	1,090	+5.17%	915,772	744,862	0.31	N/A	N/A
18	동부제철우	1,690	80	+4.97%	8,731	3,945	0.15	-0.62	N/A
19	후성	2,945	135	+4.80%	599,248	950,443	0.74	-8.41	170.0
20	한진해운	6,150	280	+4.77%	3,149,187	1,093,647	8.18	-1.09	-76.2
21	휴니드	4,620	210	+4.76%	14,429	22,732	22.70	-51.91	25.8
22	한화생명	8,200	370	+4.73%	1,159,256	1,169,792	15.02	20.05	65.3
23	유니퀘스트	8,100	360	+4.65%	95,188	61,273	49.54	4.02	2,172.6
24	현대산업	35,550	1,550	+4.56%	297,980	197,773	48.46	-12.84	488.2
25	동원수산	7,570	330	+4.56%	43,720	14,914	0.63	-2.93	111.8
26	베이직하우스	15,300	650	+4.44%	238,386	157,481	26.87	9.68	2,193.5
27	KStar 중국본토 CSI100	12,505	525	+4.38%	6,534	1,073	0.30	N/A	N/A
28	씨에스윈드	25,150	1,050	+4.36%	341,339	479,480	15.56	13.38	1,900.4
29	풍산	25,500	1,050	+4.29%	130,760	111,468	11.12	11.83	614.2
30	국제약품	2,445	100	+4.26%	86,872	22,359	2.06	18.25	287.0
31	한전산업	6,740	270	+4.17%	219,737	82,593	2.24	21.88	337.0
32	대원제약	15,350	600	+4.07%	95,788	60,010	18.96	20.39	1,479.9
33	삼화페인트	12,850	500	+4.05%	93,153	99,275	14.38	9.88	2,164.4
34	SKC	25,700	1,000	+4.05%	201,286	142,549	9.12	16.39	555.5
35	태림포장	2,350	90	+3.98%	931,775	263,344	2.81	11.75	912.7
36	대상3우B	31,600	1,200	+3.95%	69	1	0.00	10.39	N/A
37	풍산홀딩스	42,200	1,600	+3.94%	11,603	3,878	6.87	9.40	1,162.3
38	한국쉘석유	424,000	16,000	+3.92%	4,138	1,730	68.30	18.62	1,186.4
39	신대양제지	34,950	1,300	+3.86%	9,773	8,866	4.74	10.19	1,249.5
40	KCC	543,000	20,000	+3.82%	65,385	74,976	15.99	23.05	7,996.0
41	S-Oil	49,200	1,800	+3.80%	979,351	1,223,585	45.11	19.81	1,720.1
42	동국제강	5,830	210	+3.74%	313,579	541,146	19.37	-3.56	324.4
43	SK가스	96,700	3,400	+3.64%	49,962	37,411	8.26	8.22	2,366.7
44	한국금융지주우	25,600	900	+3.64%	7,105	18,183	4.37	26.83	N/A
45	텔코웨어	12,850	450	+3.63%	17,420	8,863	1.68	11.50	2,484.7
46	대상홀딩스우	7,420	260	+3.63%	7,245	1,313	3.81	9.75	N/A
47	부광약품	20,200	700	+3.59%	141,533	72,930	14.31	32.17	1,442.4
48	호텔신라	89,400	3,100	+3.59%	331,820	342,755	34.72	331.11	242.2
49	비상교육	8,380	290	+3.58%	57,312	15,521	0.70	7.93	2,398.4
50	동양우	2,915	100	+3.55%	734	1,292	0.28	-0.12	N/A
51	아이마켓코리아	27,900	950	+3.53%	75,715	42,087	8.18	25.83	1,809.8
52	조선내화	119,500	4,000	+3.46%	3,066	1,208	3.29	12.60	2,486.5
53	SK	165,000	5,500	+3.45%	148,252	116,495	25.64	27.72	5,105.2
54	LG생활건강	620,000	20,000	+3.33%	28,230	31,215	38.29	30.74	1,706.8
55	KODEX 합성-MSCI독일	9,490	305	+3.32%	20,868	16,942	0.00	N/A	N/A
56	LG상사	28,150	900	+3.30%	216,262	272,293	10.90	22.67	633.1
57	세아베스틸	30,000	950	+3.27%	56,929	106,874	17.24	10.34	553.7
58	삼천리	145,000	4,500	+3.20%	9,155	6,455	25.80	13.24	5,990.1
59	천일고속	52,400	1,600	+3.15%	465	1,864	0.01	12.73	525.2
60	사조해표	11,500	350	+3.14%	68,576	37,615	1.43	-4.91	147.5
61	LF	31,500	950	+3.11%	69,639	80,373	38.09	13.51	535.0
62	유화증권	16,650	500	+3.10%	24,476	12,932	2.31	19.70	541.7
63	서울식품우	11,950	350	+3.02%	46	80	0.00	186.72	N/A
64	삼부토건	4,615	135	+3.01%	11,414	22,602	0.28	-0.21	5.0
65	농심	258,000	7,500	+2.99%	9,266	8,644	26.01	17.75	5,108.4
66	대우증권	10,350	300	+2.99%	1,483,999	1,585,548	17.06	-120.35	136.9
67	DRB동일	13,850	400	+2.97%	39,806	38,694	4.60	6.36	3,701.4
68	현대로템	20,850	600	+2.96%	269,282	160,334	25.23	11.89	303.7
69	STX	417	12	+2.96%	9,149,097	11,720,781	0.00	-0.00	-427.4
70	OCI	80,300	2,300	+2.95%	277,711	202,848	19.40	-5.84	2,149.0
71	한솔테크닉스	14,000	400	+2.94%	200,049	229,584	3.88	-9.58	148.5
72	현대에이치씨엔	4,270	120	+2.89%	93,071	60,324	35.25	8.95	894.7
73	한화	30,450	850	+2.87%	245,577	145,980	24.31	17.67	1,021.0
74	농심홀딩스	108,000	3,000	+2.86%	2,470	3,329	5.61	10.27	3,036.5
75	디아이	6,910	190	+2.83%	504,766	194,610	4.77	88.59	580.9
76	포스코플랜텍	2,940	80	+2.80%	79,092	180,604	0.88	-1.87	327.1
77	KINDEX 중국본토CSI300	17,515	475	+2.79%	302,078	193,129	0.09	N/A	N/A
78	LG유플러스	11,450	300	+2.69%	3,115,126	1,328,686	32.52	17.89	56.5
79	신세계인터내셔날	115,000	3,000	+2.68%	10,799	10,365	1.69	25.35	1,120.6
80	SK증권우	845	22	+2.67%	25,785	2,870	0.02	-5.95	N/A
81	TIGER 차이나A300	7,150	185	+2.66%	159,686	616,181	0.00	N/A	N/A
82	대한제당우	15,450	400	+2.66%	1,291	1,244	2.02	11.73	N/A
83	신성이엔지	1,355	35	+2.65%	75,543	116,615	2.77	3.05	415.1
84	화성산업	11,650	300	+2.64%	69,156	80,579	13.18	8.88	288.4
85	대구백화점	15,600	400	+2.63%	7,739	7,513	9.88	28.94	590.6
86	서울가스	136,500	3,500	+2.63%	142	88	5.14	10.17	2,262.7
87	ARIRANG 합성-차이나H 레버리지(H)	9,980	255	+2.62%	3,794	2,887	0.00	N/A	N/A
88	IB월드와이드	1,580	40	+2.60%	53,114	108,871	1.07	-19.04	146.4
89	보루네오	1,195	30	+2.58%	470,374	876,455	0.93	-0.45	205.5
90	SK네트웍스	8,830	220	+2.56%	564,296	418,219	19.02	-3.86	294.0
91	현대건설	42,000	1,050	+2.56%	471,751	502,341	23.33	9.29	781.1
92	하이골드8호	4,000	100	+2.56%	1	592	0.00	15.27	-7.4
93	한국유리우	16,000	400	+2.56%	130	102	1.75	-5.75	N/A
94	현대증권2우B	6,830	170	+2.55%	33,125	22,824	3.94	-37.73	N/A
95	동아에스티	88,900	2,200	+2.54%	25,635	24,974	22.19	-7.65	595.4
96	에리트베이직	2,230	55	+2.53%	781,635	240,311	0.00	10.37	830.1
97	롯데케미칼	162,500	4,000	+2.52%	172,544	197,274	26.60	19.35	3,594.1
98	동방	2,045	50	+2.51%	375,539	265,995	2.71	-2.75	328.1
99	대우건설	5,760	140	+2.49%	569,461	690,941	6.94	-3.34	35.1
100	모나미	2,905	70	+2.47%	269,715	273,837	4.12	-7.85	277.6