2014-12-18 코스피

N	종목명	현재가	전일비	등락율	거래량	전일거래량	외국인비율	PER	유보율
1	동부CNI	2,590	175	+7.25%	287,280	139,877	1.31	-0.74	184.6
2	키스톤글로벌	1,295	85	+7.02%	23,487,476	8,414,159	0.00	-1.75	115.6
3	제일모직	113,000	7,000	+6.60%	12,819,307	0	5.32	312.15	16,715.8
4	바다로19호	3,800	235	+6.59%	310	6,403	0.00	-108.57	-20.6
5	성신양회	8,120	460	+6.01%	290,443	106,312	7.00	48.33	196.8
6	우리들제약	5,820	320	+5.82%	2,686,622	3,435,015	1.30	-12.46	-37.8
7	동부하이텍	4,805	260	+5.72%	367,546	128,832	3.80	-2.58	29.1
8	TIGER 라틴	3,430	185	+5.70%	3,166	1,304	0.00	N/A	N/A
9	KODEX 합성-미국바이오	15,080	795	+5.57%	15,763	2,777	0.00	N/A	N/A
10	일성건설2우B	20,300	1,050	+5.45%	577	1,202	0.00	-37.04	N/A
11	TIGER 합성-차이나A레버리지	23,370	1,180	+5.32%	752,610	918,709	0.31	N/A	N/A
12	한라홀딩스	75,900	3,800	+5.27%	106,696	87,467	20.43	7.70	1,715.2
13	LS네트웍스전환상환2우B	4,910	240	+5.14%	108	7	0.16	-20.04	N/A
14	아세아시멘트	105,000	5,100	+5.11%	9,903	9,269	1.97	7.91	3,137.9
15	TIGER 나스닥바이오	13,225	625	+4.96%	143	570	0.00	N/A	N/A
16	코웨이	86,100	3,900	+4.74%	264,860	343,095	55.00	27.09	2,445.1
17	삼영무역	23,200	1,000	+4.50%	98,092	29,782	7.06	19.00	2,552.2
18	흥국화재우	2,390	100	+4.37%	167	846	0.00	13.06	N/A
19	두산중공업	24,700	1,000	+4.22%	374,715	202,172	12.10	37.83	731.8
20	삼성중공업	21,200	850	+4.18%	2,697,696	1,479,076	19.44	7.75	455.8
21	동양우	3,035	120	+4.12%	202	734	0.28	-0.13	N/A
22	대현	3,035	120	+4.12%	1,285,141	740,874	6.19	15.64	303.6
23	동북아14호	4,700	185	+4.10%	29	0	0.00	15.67	0.0
24	이수화학	9,650	370	+3.99%	97,539	31,020	4.25	-2.62	432.6
25	광희리츠	5,400	200	+3.85%	29,480	1,256	0.01	-12.22	-11.5
26	두산엔진	5,930	220	+3.85%	184,711	99,124	1.60	-79.07	1,029.8
27	KStar 일본레버리지(H)	12,055	435	+3.74%	269,477	266,148	0.18	N/A	N/A
28	CJ우	73,500	2,600	+3.67%	41,813	14,347	6.81	15.37	N/A
29	KINDEX 일본레버리지(H)	12,380	435	+3.64%	326,602	317,030	0.45	N/A	N/A
30	TIGER 나스닥100	20,520	695	+3.51%	5,471	4,206	0.00	N/A	N/A
31	현대위아	170,000	5,500	+3.34%	108,804	144,452	17.33	10.48	1,640.3
32	동양2우B	6,290	200	+3.28%	393	1,374	0.00	-0.26	N/A
33	쌍용양회	11,250	350	+3.21%	336,137	71,812	33.13	22.37	194.3
34	유화증권우	14,500	450	+3.20%	2,017	14	0.59	17.16	N/A
35	TIGER 브릭스	4,615	140	+3.13%	947	162	0.00	N/A	N/A
36	한국금융지주우	26,400	800	+3.13%	36,612	7,105	4.36	27.67	N/A
37	지코	499	15	+3.10%	28,906	44,199	0.05	-6.32	27.4
38	세방우	7,350	220	+3.09%	2,509	9,307	25.57	4.92	N/A
39	근화제약	15,200	450	+3.05%	77,219	62,106	0.00	36.71	288.6
40	금양	1,350	40	+3.05%	245,628	161,600	0.53	79.41	68.6
41	KODEX 합성-미국금융	11,440	335	+3.02%	6,414	1,868	0.00	N/A	N/A
42	청호컴넷	3,120	90	+2.97%	8,254	10,638	12.54	-0.56	89.9
43	KODEX CHINA A50	13,440	385	+2.95%	295,779	409,192	0.07	N/A	N/A
44	S-Oil우	29,900	850	+2.93%	48,738	52,578	14.38	12.04	N/A
45	신세계건설	24,800	700	+2.90%	48,583	35,078	3.15	-0.76	21.8
46	TIGER 차이나A300	7,355	205	+2.87%	349,720	159,686	0.00	N/A	N/A
47	대상3우B	32,500	900	+2.85%	31	69	0.00	10.69	N/A
48	티이씨앤코	2,000	55	+2.83%	2,430	8,827	2.81	-0.62	-73.1
49	TIGER 차이나	13,550	370	+2.81%	589	38	0.00	N/A	N/A
50	현대하이스코	73,300	2,000	+2.81%	86,783	31,580	14.46	3.65	2,666.8
51	SH에너지화학	1,845	50	+2.79%	36,722,033	34,465,405	36.77	42.91	23.2
52	KODEX Brazil	4,605	125	+2.79%	2,129	1,264	0.00	N/A	N/A
53	KINDEX 중국본토CSI300	18,000	485	+2.77%	307,961	302,338	0.06	N/A	N/A
54	동부건설	1,120	30	+2.75%	281,566	107,147	0.48	-0.24	13.1
55	KODEX China H 레버리지(H)	10,410	275	+2.71%	138,053	61,997	0.00	N/A	N/A
56	쌍용양회우	5,120	135	+2.71%	26,191	325	5.54	10.18	N/A
57	쌍용양회3우B	9,800	250	+2.62%	696	688	1.26	19.48	N/A
58	조선선재	62,800	1,600	+2.61%	9,376	4,479	2.12	8.67	7,692.5
59	퍼시스	31,850	800	+2.58%	4,818	1,187	26.78	17.66	2,440.6
60	한진중공업홀딩스	7,980	200	+2.57%	34,301	66,990	1.53	-2.99	561.6
61	LS산전	60,100	1,500	+2.56%	40,839	28,010	16.60	15.47	535.3
62	KODEX 합성-미국IT	11,445	285	+2.55%	11,217	8,093	0.00	N/A	N/A
63	SK C&C	201,500	5,000	+2.54%	83,788	81,753	22.14	53.35	28,889.4
64	미원상사	163,000	4,000	+2.52%	5	10	3.54	10.51	1,380.6
65	성문전자	1,425	35	+2.52%	20,507	32,305	0.41	-4.61	333.1
66	일진다이아	7,720	190	+2.52%	57,002	42,410	3.37	26.17	691.0
67	성신양회우	4,095	100	+2.50%	828	334	0.00	24.38	N/A
68	아시아14호	5,070	120	+2.42%	0	0	0.56	15.23	-2.9
69	현대글로비스	280,000	6,500	+2.38%	63,206	76,481	23.00	21.82	11,834.2
70	유한양행	172,500	4,000	+2.37%	35,552	35,122	25.63	22.72	2,164.5
71	KStar 중국본토 CSI100	12,800	295	+2.36%	8,530	6,534	0.30	N/A	N/A
72	아세아	133,000	3,000	+2.31%	6,079	11,694	10.69	14.38	12,339.3
73	KINDEX 합성-미국리츠부동산(H)	58,810	1,325	+2.30%	32	12	0.00	N/A	N/A
74	TIGER합성-MSCI US리츠(H)	12,305	275	+2.29%	159	528	0.00	N/A	N/A
75	남선알미늄	1,120	25	+2.28%	1,222,120	516,218	1.92	12.87	24.7
76	광주은행	9,830	210	+2.18%	31,430	41,451	6.81	N/A	N/A
77	롯데케미칼	166,000	3,500	+2.15%	188,370	172,688	26.65	19.76	3,594.1
78	SK하이닉스	47,700	1,000	+2.14%	1,463,874	1,652,948	50.03	11.64	269.2
79	한국타이어	53,600	1,100	+2.10%	351,205	358,551	40.44	9.00	6,301.0
80	TIGER 원유선물(H)	6,370	130	+2.08%	743,996	864,982	0.10	N/A	N/A
81	삼성카드	44,400	900	+2.07%	138,496	126,732	13.03	18.83	909.9
82	S&T모티브	42,050	850	+2.06%	21,255	28,563	9.46	18.24	579.9
83	한솔아트원제지2우B	3,725	75	+2.05%	1,126	608	0.01	266.07	N/A
84	TIGER 농산물선물(H)	7,770	155	+2.04%	36,737	18,890	0.04	N/A	N/A
85	ARIRANG 합성-차이나H 레버리지(H)	10,180	200	+2.00%	13,082	3,794	0.00	N/A	N/A
86	TIGER 합성-유로스탁스50(H)	9,720	190	+1.99%	60	1,453	0.00	N/A	N/A
87	팜스코	13,350	250	+1.91%	149,834	236,681	0.46	50.76	1,234.2
88	흥아해운	2,950	55	+1.90%	2,814,043	3,433,336	37.57	12.66	276.6
89	코오롱우	10,850	200	+1.88%	952	830	7.44	-3.21	N/A
90	서울가스	139,000	2,500	+1.83%	246	142	5.14	10.36	2,262.7
91	태평양물산	5,600	100	+1.82%	273,802	171,824	0.51	72.73	774.3
92	TIGER S&P500선물(H)	22,815	405	+1.81%	144,811	145,308	0.00	N/A	N/A
93	코오롱	19,900	350	+1.79%	29,535	54,416	10.40	-5.88	1,422.2
94	CS홀딩스	80,100	1,400	+1.78%	1,528	1,749	2.74	11.58	3,005.3
95	KPX홀딩스	74,800	1,300	+1.77%	1,261	1,774	30.12	46.60	2,333.5
96	ARIRANG 합성-신흥국(H)	9,240	160	+1.76%	206	45	0.00	N/A	N/A
97	KODEX China H	18,350	315	+1.75%	16,835	11,886	26.67	N/A	N/A
98	삼성생명	118,000	2,000	+1.72%	252,795	468,216	15.45	40.25	20,415.5
99	KODEX 합성-미국산업재	10,765	180	+1.70%	6,908	1,584	0.00	N/A	N/A
100	CJ	154,500	2,500	+1.64%	49,063	69,188	20.08	32.31	2,021.6