2014-09-24 코스닥

N	종목명	현재가	전일비	등락율				거래량				전일거래량	시가	고가	저가	PER	ROE
1	한진피앤씨	2,805	355	+14.49%				962,859				222,546	2,710	2,810	2,475	-1.07	-190.03
2	크루셜텍	13,750	1,700	+14.11%				2,685,049				1,978,752	12,350	13,850	12,250	-14.23	-25.38
3	에스아이리소스	718	86	+13.61%				3,074,749				737,667	632	725	622	239.33	0.63
4	푸른기술	4,355	495	+12.82%				79,165				54,123	3,850	4,395	3,840	6.79	11.17
5	처음앤씨	9,970	1,090	+12.27%				924,860				108,601	9,020	10,200	9,000	25.96	6.43
6	네오팜	12,200	1,300	+11.93%				219,292				56,832	10,800	12,350	10,650	48.03	6.29
7	소리바다	4,670	470	+11.19%				10,828,606				1,561,765	4,210	4,830	4,180	-29.94	-22.11
8	코프라	11,000	1,000	+10.00%				130,155				46,008	10,000	11,300	9,950	13.43	N/A
9	씨유메디칼	9,870	860	+9.54%				565,381				236,259	9,100	9,980	8,910	1,645.00	0.11
10	웨이포트	545	46	+9.22%				2,890,910				295,345	500	560	490	-3.06	-28.07
11	아이엠	4,455	345	+8.39%				1,689,107				331,982	4,060	4,490	4,060	-12.38	-9.81
12	서울제약	10,750	830	+8.37%				52,412				11,260	9,950	10,750	9,950	115.59	2.14
13	대원미디어	8,640	640	+8.00%				442,406				167,989	8,180	8,900	7,930	-5.33	-32.07
14	쎌바이오텍	46,300	3,400	+7.93%				363,588				199,863	42,900	48,300	42,550	55.78	19.63
15	경남제약	2,870	210	+7.89%				483,692				160,636	2,700	2,945	2,670	-1.69	-93.02
16	인바디	23,700	1,700	+7.73%				860,844				389,435	22,000	23,750	21,700	52.32	12.68
17	이노칩	14,800	1,000	+7.25%				239,376				94,519	14,000	15,050	14,000	11.88	20.17
18	셀루메드	3,760	245	+6.97%				1,696,991				1,329,869	3,540	3,810	3,515	-52.22	-3.63
19	와이지-원	10,850	700	+6.90%				257,580				262,851	10,050	10,850	10,000	36.29	3.66
20	엑세스바이오	12,400	750	+6.44%				479,009				235,563	11,650	12,500	11,650	38.39	21.80
21	다날	9,490	570	+6.39%				2,274,874				949,699	8,930	9,570	8,930	64.56	3.74
22	한국큐빅	3,510	210	+6.36%				1,058,450				290,316	3,290	3,600	3,120	74.68	1.32
23	산성앨엔에스	24,350	1,450	+6.33%				861,233				995,905	22,900	24,400	22,700	-127.49	N/A
24	효성오앤비	22,150	1,300	+6.24%				209,223				49,899	20,900	22,950	20,700	18.93	14.41
25	에머슨퍼시픽	12,900	750	+6.17%				383,980				405,389	12,350	12,900	12,250	-34.96	-14.03
26	인트론바이오	17,200	1,000	+6.17%				251,976				66,348	16,100	17,400	16,000	661.54	2.41
27	피엘에이	932	54	+6.15%				695,420				405,007	881	979	864	-9.81	-13.59
28	제이엠아이	1,315	75	+6.05%				197,858				112,188	1,240	1,335	1,220	-2.02	-33.88
29	아가방컴퍼니	8,650	480	+5.88%				5,694,479				3,614,000	8,210	8,730	8,210	98.30	1.66
30	한국알콜	5,150	285	+5.86%				321,686				56,249	4,910	5,170	4,900	20.20	3.16
31	아남정보기술	1,390	75	+5.70%				95,578				69,773	1,345	1,430	1,315	-3.89	-32.47
32	바텍	22,500	1,200	+5.63%				206,072				170,030	21,550	22,700	21,500	58.90	7.16
33	제우스	19,950	1,050	+5.56%				83,800				69,023	19,000	19,950	18,550	10.87	16.33
34	토탈소프트	1,730	90	+5.49%				685,879				283,660	1,710	1,870	1,685	-3.84	-55.94
35	디에이치피코리아	10,050	520	+5.46%				441,359				169,849	9,460	10,050	9,430	95.71	5.23
36	삼천당제약	8,710	450	+5.45%				369,478				203,287	8,300	8,710	8,160	19.98	9.96
37	메디톡스	224,800	11,600	+5.44%				73,717				26,199	213,200	224,900	212,500	88.89	N/A
38	창해에탄올	16,750	850	+5.35%				470,047				160,879	15,750	16,800	15,700	3.61	40.19
39	이지바이오	7,720	380	+5.18%				1,184,502				665,026	7,350	7,720	7,210	29.35	5.95
40	녹십자셀	25,450	1,250	+5.17%				389,266				166,495	23,750	27,400	23,450	-38.62	-17.88
41	오스템임플란트	38,400	1,850	+5.06%				195,667				199,180	36,800	38,400	36,700	54.94	12.68
42	ISC	30,100	1,450	+5.06%				79,301				54,183	28,650	30,400	28,650	22.38	13.02
43	씨젠	58,100	2,800	+5.06%				290,422				116,348	55,500	58,500	55,400	100.00	15.15
44	제로투세븐	10,550	500	+4.98%				97,696				49,944	10,000	10,600	9,970	31.78	8.45
45	진성티이씨	5,480	260	+4.98%				153,489				145,451	5,160	5,480	5,160	52.19	3.33
46	인선이엔티	3,700	175	+4.96%				508,358				196,399	3,525	3,700	3,475	84.09	1.07
47	KT뮤직	9,150	430	+4.93%				2,589,943				1,640,633	8,700	9,330	8,630	-64.89	-13.63
48	지스마트글로벌	5,220	245	+4.92%				486,639				119,300	4,975	5,310	4,945	-11.65	-29.93
49	블루콤	15,050	700	+4.88%				1,788,562				689,901	14,900	15,600	14,850	23.44	11.79
50	새로닉스	2,925	135	+4.84%				89,263				9,948	2,840	2,970	2,730	-28.68	-2.87
51	비아트론	12,050	550	+4.78%				293,312				221,128	11,600	12,300	11,500	32.22	7.27
52	지엔코	1,430	65	+4.76%				6,402,603				3,093,089	1,385	1,485	1,370	51.07	1.23
53	솔본	4,290	195	+4.76%				676,567				194,090	4,350	4,485	4,270	35.75	2.77
54	CJ프레시웨이	39,600	1,750	+4.62%				29,818				10,470	38,300	39,750	37,550	-30.70	-8.63
55	현대통신	4,590	200	+4.56%				216,695				151,540	4,385	4,635	4,270	-286.88	-0.59
56	경동제약	25,250	1,100	+4.55%				35,565				18,424	24,500	25,500	23,750	17.78	11.66
57	로엔	49,800	2,150	+4.51%				129,327				52,793	48,000	50,100	47,500	36.92	N/A
58	메지온	28,100	1,200	+4.46%				135,006				97,887	27,000	29,400	26,800	-272.82	-1.32
59	원익큐브	3,290	140	+4.44%				1,287,732				1,786,391	3,230	3,330	3,125	36.56	N/A
60	아미코젠	48,300	2,050	+4.43%				63,363				33,801	46,000	48,650	45,850	46.76	26.44
61	다산네트웍스	7,550	320	+4.43%				212,618				142,777	7,220	7,740	7,160	102.03	1.02
62	토비스	16,500	700	+4.43%				973,840				619,302	15,850	16,800	15,700	24.74	15.23
63	서부T&D	23,600	1,000	+4.42%				149,929				89,984	22,400	23,600	22,400	-36.14	-4.84
64	케이엘티	590	25	+4.42%				3,235,024				6,748,773	574	596	553	-0.64	-77.51
65	나이스디앤비	3,785	160	+4.41%				110,014				112,637	3,625	3,840	3,580	19.31	13.90
66	한솔인티큐브	2,250	95	+4.41%				224,465				148,663	2,135	2,260	2,135	15.85	7.42
67	코맥스	4,550	190	+4.36%				180,348				268,124	4,390	4,550	4,300	7.83	20.36
68	케이엠알앤씨	599	25	+4.36%				231,315				111,207	569	605	550	10.15	6.97
69	SBS콘텐츠허브	16,850	700	+4.33%				102,119				53,773	16,150	16,950	16,150	14.66	17.61
70	사람인에이치알	10,900	450	+4.31%				61,694				51,315	10,450	10,950	10,450	24.01	10.80
71	GT&T	1,220	50	+4.27%				184,187				151,113	1,170	1,225	1,145	-5.00	-33.93
72	삼목에스폼	29,700	1,200	+4.21%				81,946				105,809	28,300	29,700	28,000	13.70	19.88
73	바이오니아	9,890	400	+4.21%				834,641				192,212	9,650	10,700	9,610	-17.50	-23.47
74	삼보모터스	9,930	400	+4.20%				150,827				187,130	9,770	9,930	9,620	2.83	49.63
75	세운메디칼	6,700	270	+4.20%				1,352,997				956,802	6,430	6,720	6,320	34.54	15.76
76	알티캐스트	10,200	410	+4.19%				232,811				89,748	10,300	10,800	10,000	11.12	25.90
77	우리스팩2호	2,245	90	+4.18%				25,524				24,206	2,155	2,245	2,150	374.17	N/A
78	고려신용정보	1,125	45	+4.17%				778,629				1,150,346	1,125	1,165	1,070	45.00	2.92
79	링네트	5,130	205	+4.16%				1,445,673				834,746	4,925	5,250	4,900	12.27	17.86
80	신화콘텍	6,300	250	+4.13%				98,972				146,324	6,230	6,410	6,150	5.86	N/A
81	드래곤플라이	8,600	340	+4.12%				492,339				354,381	8,290	8,730	8,260	-3.63	-66.33
82	좋은사람들	1,535	60	+4.07%				449,135				952,640	1,475	1,535	1,460	46.52	1.03
83	테스나	14,250	550	+4.01%				114,842				38,308	13,800	14,250	13,700	8.20	22.32
84	솔고바이오	910	35	+4.00%				9,675,930				6,645,327	885	926	850	-11.23	-15.36
85	옴니텔	3,400	130	+3.98%				639,325				354,631	3,500	3,600	3,365	-9.80	N/A
86	농우바이오	26,450	1,000	+3.93%				175,818				88,652	25,600	27,050	25,600	32.90	7.57
87	NICE평가정보	4,100	155	+3.93%				253,846				84,583	3,945	4,110	3,925	16.02	15.09
88	한국정보인증	3,975	150	+3.92%				537,893				546,690	3,875	4,025	3,855	21.37	13.82
89	KT서브마린	6,650	250	+3.91%				739,470				538,841	6,400	6,650	6,360	23.67	7.10
90	삼기오토모티브	4,670	175	+3.89%				262,365				115,224	4,455	4,685	4,455	12.01	17.22
91	동방선기	3,220	120	+3.87%				650,315				991,814	3,100	3,220	3,020	-3.39	-22.18
92	대주산업	922	34	+3.83%				522,728				979,573	893	922	875	27.94	2.61
93	미디어플렉스	3,400	125	+3.82%				564,594				469,189	3,275	3,450	3,235	40.96	5.10
94	엑사이엔씨	1,360	50	+3.82%				353,181				525,149	1,295	1,370	1,285	-14.17	-5.83
95	서울옥션	3,440	125	+3.77%				128,501				21,415	3,285	3,450	3,250	27.09	4.07
96	현대정보기술	2,075	75	+3.75%				420,139				214,255	2,000	2,120	2,000	-5.68	-43.16
97	제이비어뮤즈먼트	3,880	140	+3.74%				648,746				514,198	3,700	3,880	3,525	-3.08	-127.15
98	리홈쿠첸	13,900	500	+3.73%				1,788,654				717,108	13,250	14,150	13,150	27.15	12.14
99	한국자원투자개발	560	20	+3.70%				863,462				773,556	533	590	523	-5.49	N/A
100	제주반도체	2,670	95	+3.69%				102,768				89,415	2,555	2,700	2,555	-6.42	-21.95