2014-11-19 코스피

N	종목명	현재가	전일비	등락율	거래량	전일거래량	영업이익	당기순이익	외국인비율	PER	유보율
1	이엔쓰리	885	81	+10.07%	648,973	140,666	4	-13	0.47	-10.29	96.7
2	성안	879	79	+9.88%	5,544,763	646,024	32	43	0.63	12.74	203.5
3	NHN엔터테인먼트	72,900	6,400	+9.62%	936,582	330,633	521	160	8.01	59.75	13,036.4
4	한국공항	34,250	2,950	+9.42%	52,916	6,598	82	-115	0.86	-9.47	1,230.0
5	진원생명과학	1,735	135	+8.44%	29,439,006	9,480,333	-63	-84	11.89	-12.30	115.1
6	삼양제넥우	63,900	4,900	+8.31%	711	248	N/A	N/A	51.63	6.11	N/A
7	엔씨소프트	170,500	13,000	+8.25%	773,666	242,704	2,052	1,587	38.71	23.53	11,295.6
8	바다로3호	3,780	280	+8.00%	111	0	-5	-4	0.00	-7.88	-35.8
9	벽산	5,210	380	+7.87%	933,670	1,216,887	204	104	8.70	31.96	463.9
10	핫텍	2,410	170	+7.59%	129,758	207,350	-33	-35	1.89	-9.53	-43.2
11	하나니켈2호	2,495	175	+7.54%	339	2,989	N/A	N/A	0.03	N/A	N/A
12	성문전자	1,290	90	+7.50%	222,978	35,253	-35	-45	0.42	-4.17	333.1
13	IHQ	2,720	185	+7.30%	2,533,500	1,136,830	-4	1	0.54	906.67	74.8
14	조선선재	69,300	4,300	+6.62%	16,492	5,787	112	91	2.05	9.57	7,692.5
15	BGF리테일	71,900	4,400	+6.52%	36,701	43,035	1,050	700	18.02	25.72	1,782.8
16	오리엔트바이오	879	53	+6.42%	10,829,236	2,266,906	-18	-102	2.35	-8.70	8.0
17	현대엘리베이	59,000	3,500	+6.31%	578,668	346,101	986	-3,427	26.28	-2.52	120.4
18	크라운제과	250,500	14,000	+5.92%	30,679	9,570	697	200	1.79	21.62	3,591.0
19	인디에프	1,355	75	+5.86%	2,239,319	2,005,894	-36	-61	0.33	-13.03	209.9
20	AJ렌터카	17,350	950	+5.79%	297,818	63,715	445	180	9.87	21.34	1,882.8
21	한샘	123,000	6,500	+5.58%	73,719	68,105	798	614	23.08	47.18	1,248.5
22	삼립식품	145,000	7,500	+5.45%	40,224	95,868	359	221	1.74	56.75	327.8
23	크라운제우	98,800	5,000	+5.33%	1,589	703	N/A	N/A	33.71	8.53	N/A
24	보해양조	1,215	60	+5.19%	2,264,454	1,169,271	87	24	4.67	24.30	123.8
25	현대상사	35,700	1,700	+5.00%	76,812	62,421	220	1,082	8.12	7.34	243.9
26	코라오홀딩스	18,250	850	+4.89%	529,596	356,322	338	277	28.66	28.61	2,180.2
27	하이스틸	17,300	800	+4.85%	3,101	678	0	-25	0.43	-13.82	1,212.8
28	한라비스테온공조	48,600	2,200	+4.74%	161,054	127,009	3,635	3,121	87.99	17.51	2,846.2
29	삼익악기	3,810	165	+4.53%	2,859,638	2,581,601	175	461	0.89	5.83	462.3
30	대원화성	2,350	100	+4.44%	193,660	158,494	52	-13	0.16	-55.95	136.2
31	대현	3,070	130	+4.42%	1,566,282	1,492,255	125	88	5.31	15.82	303.6
32	카프로	3,345	140	+4.37%	1,495,735	1,141,298	-1,127	-892	3.05	-1.50	1,426.2
33	대유에이텍	1,930	80	+4.32%	2,315,137	555,547	130	87	1.35	19.30	110.2
34	이건산업	15,700	650	+4.32%	26,939	33,037	230	105	1.45	13.11	196.7
35	범양건영	16,350	650	+4.14%	293,782	261,670	-89	-489	0.00	-0.07	19.2
36	LG상사	29,200	1,150	+4.10%	548,824	384,157	983	441	10.14	23.51	633.1
37	아티스	1,530	60	+4.08%	799,547	1,598,884	-13	-14	0.31	-12.44	-33.1
38	MH에탄올	8,460	330	+4.06%	39,596	40,727	30	70	3.48	8.28	1,084.5
39	대덕GDS	11,600	450	+4.04%	115,307	109,743	623	518	24.83	5.09	3,620.8
40	쿠쿠전자	196,000	7,500	+3.98%	28,019	18,336	692	574	7.06	33.45	8,941.7
41	진양폴리	2,785	105	+3.92%	67,175	17,119	17	13	0.80	21.93	229.1
42	현대하이스코	79,700	3,000	+3.91%	453,538	85,927	1,610	16,088	13.90	3.97	2,666.8
43	한국콜마홀딩스	46,750	1,750	+3.89%	234,783	308,071	178	127	14.96	87.38	2,088.9
44	종근당바이오	25,750	950	+3.83%	43,716	15,687	19	17	4.58	81.23	860.0
45	엠케이트렌드	14,950	550	+3.82%	157,762	153,508	106	90	3.83	19.99	2,325.3
46	넥센	87,500	3,200	+3.80%	2,876	2,874	843	691	4.45	7.02	2,016.6
47	스카이라이프	19,150	700	+3.79%	145,747	124,272	995	727	11.75	12.56	236.1
48	환인제약	23,600	850	+3.74%	50,688	79,231	201	146	21.39	30.10	1,785.8
49	BYC	277,500	10,000	+3.74%	364	260	251	155	1.58	14.95	8,166.8
50	CJ대한통운	210,000	7,500	+3.70%	69,464	69,384	642	-601	10.36	-85.89	2,320.6
51	롯데칠성	1,680,000	60,000	+3.70%	2,788	1,726	1,724	1,035	19.93	22.57	27,401.4
52	풀무원	112,000	4,000	+3.70%	14,882	16,680	464	-120	1.77	-67.71	1,411.4
53	대호에이엘	1,275	45	+3.66%	355,805	167,932	13	-6	4.30	-55.43	99.2
54	신대양제지	35,600	1,250	+3.64%	6,496	18,092	163	130	4.67	10.38	1,249.5
55	동부하이텍	5,510	190	+3.57%	490,796	140,181	-96	-830	3.71	-2.95	29.1
56	한세실업	37,850	1,300	+3.56%	98,081	115,725	598	424	8.07	35.54	1,295.8
57	현대리바트	31,950	1,050	+3.40%	291,946	270,811	128	73	2.40	75.89	1,036.3
58	현대그린푸드	18,600	600	+3.33%	226,773	158,942	683	914	9.07	20.00	2,163.6
59	한섬	30,800	950	+3.18%	88,306	88,228	504	408	16.29	17.28	5,976.6
60	한미반도체	16,450	500	+3.13%	64,155	36,861	135	112	11.69	37.47	1,413.9
61	태양금속우	6,650	200	+3.10%	2	4,850	N/A	N/A	0.32	17.97	N/A
62	디올메디바이오	1,500	45	+3.09%	753,012	272,619	-44	-122	1.42	-2.90	84.1
63	아남전자	739	22	+3.07%	856,198	677,716	3	41	1.17	13.94	83.3
64	한국전력	45,400	1,350	+3.06%	1,322,856	1,562,449	15,190	1,743	28.62	488.17	1,073.0
65	유유제약	8,100	240	+3.05%	32,381	22,366	18	19	4.09	30.80	870.0
66	한솔케미칼	34,000	1,000	+3.03%	39,923	57,569	277	203	2.02	18.92	243.1
67	KGP	647	19	+3.03%	149,608	68,375	-13	-90	3.44	-0.96	414.7
68	삼천리	137,000	4,000	+3.01%	12,139	7,568	525	403	27.00	12.51	5,990.1
69	한국금융지주	55,200	1,600	+2.99%	157,296	155,564	784	586	39.93	57.86	782.2
70	한국석유	60,000	1,700	+2.92%	3,484	1,297	109	77	0.80	5.11	3,286.4
71	동부하이텍1우	32,000	900	+2.89%	6,773	3,934	N/A	N/A	1.04	-17.15	N/A
72	한라홀딩스	79,500	2,200	+2.85%	203,340	123,706	3,130	1,777	15.37	8.07	1,715.2
73	CJ우	77,500	2,100	+2.79%	16,890	31,798	N/A	N/A	7.13	16.21	N/A
74	TIGER 나스닥바이오	12,855	345	+2.76%	83	26	N/A	N/A	0.00	N/A	N/A
75	대상홀딩스우	8,200	220	+2.76%	650	1,468	N/A	N/A	4.25	10.78	N/A
76	화승알앤에이	29,850	800	+2.75%	10,628	14,598	732	-347	9.12	-5.68	528.9
77	이연제약	24,350	650	+2.74%	18,978	13,991	174	113	3.60	27.83	1,878.0
78	부산산업	22,750	600	+2.71%	1,481	1,207	94	77	1.31	5.52	548.8
79	KODEX 합성-MSCI독일	9,515	245	+2.64%	3,243	1,383	N/A	N/A	0.00	N/A	N/A
80	디피씨	3,495	90	+2.64%	136,389	134,692	61	15	0.84	151.96	443.8
81	하이골드2호	3,500	90	+2.64%	45,184	670	34	34	0.00	13.67	-13.4
82	백광산업	2,545	65	+2.62%	1,149,133	181,390	-382	-394	0.60	-2.01	439.3
83	후성	2,965	75	+2.60%	844,239	1,158,012	-159	-303	1.25	-8.47	170.0
84	아세아시멘트	96,400	2,400	+2.55%	6,499	21,334	167	110	2.35	7.26	3,137.9
85	호텔신라	101,000	2,500	+2.54%	448,008	579,048	866	108	35.17	374.07	242.2
86	성신양회3우B	8,100	200	+2.53%	191	1,885	N/A	N/A	0.70	48.21	N/A
87	SK우	122,000	3,000	+2.52%	1,180	304	N/A	N/A	20.50	20.49	N/A
88	성신양회2우B	8,130	200	+2.52%	2	11	N/A	N/A	0.00	48.39	N/A
89	롯데칠성우	738,000	18,000	+2.50%	121	119	N/A	N/A	31.20	9.91	N/A
90	평화산업	1,230	30	+2.50%	5,907	8,037	8	10	1.76	20.16	130.3
91	신한지주	49,300	1,200	+2.49%	628,119	637,162	26,376	20,596	67.58	12.57	1,028.9
92	한국항공우주	42,000	1,000	+2.44%	240,109	436,815	1,246	904	15.16	45.45	96.2
93	골든브릿지증권	886	21	+2.43%	760,802	1,467,360	-64	-63	0.46	-11.08	127.1
94	광희리츠	4,325	100	+2.37%	17,487	1,495	-22	-16	0.00	-9.79	-11.5
95	대상우	15,200	350	+2.36%	8,468	21,781	N/A	N/A	10.19	5.00	N/A
96	대경기계	1,735	40	+2.36%	24,491	78,719	165	95	0.91	9.97	198.9
97	한세예스24홀딩스	13,100	300	+2.34%	32,697	37,428	625	457	3.04	27.18	1,064.5
98	KODEX 합성-미국바이오	14,160	320	+2.31%	8,800	11,890	N/A	N/A	0.00	N/A	N/A
99	일신방직	178,500	4,000	+2.29%	997	1,870	289	328	6.98	13.52	5,168.4
100	락앤락	11,300	250	+2.26%	604,120	235,629	709	450	1.46	13.78	2,297.8