2023-12-14

피

N증가율종목명현재가전일비등락률거래량거래대금전일거래량상장주식수

1	5,908.88	인디에프	841	47	+5.92%	16,218,445	15,462	269,908	75,113
2	5,636.33	HD현대에너지솔루션	27,250	4,000	+17.20%	2,958,798	82,602	51,580	11,200
3	4,360.52	KR모터스	364	134	-26.91%	5,752,239	2,195	128,959	96,138
4	3,545.68	덕양산업	5,700	745	+15.04%	23,613,977	136,961	647,725	32,565
5	3,051.38	HANARO Fn조선해운	10,400	240	+2.36%	4,585,825	47,365	145,518	8,450
6	2,670.15	HLB글로벌	4,200	260	+6.60%	1,592,587	6,880	57,491	42,380
7	1,855.99	TIGER 로우볼	11,565	0	0.00%	203,599	2,360	10,409	840
8	1,755.04	KODEX K-신재생에너지액티브	13,135	380	+2.98%	211,029	2,762	11,376	3,250
9	1,440.48	한솔제지	10,430	60	+0.58%	603,528	6,429	39,178	23,801
10	1,390.22	한컴라이프케어	4,560	35	-0.76%	512,010	2,439	34,358	27,674
11	1,306.14	국보	2,080	750	-26.50%	2,229,581	4,895	158,560	12,590
12	1,255.41	SK증권	676	34	+5.30%	17,956,308	12,060	1,324,791	472,590
13	1,084.37	백산	10,840	820	+8.18%	1,061,334	11,315	89,612	22,500
14	1,055.47	STX	14,420	1,660	+13.01%	11,649,995	171,592	1,008,244	23,658
15	1,015.67	STX그린로지스	13,310	80	+0.60%	2,879,954	41,160	258,137	7,171
16	963.69	대한전선	12,010	390	+3.36%	4,596,298	56,528	432,110	124,447
17	914.67	STX엔진	12,190	260	+2.18%	96,526	1,175	9,513	23,009
18	896.02	KBSTAR 25-11 회사채(AA-이상)액티브	52,785	190	+0.36%	67,530	3,567	6,780	2,676
19	870.82	TIGER 미국달러선물인버스2X	6,815	245	+3.73%	51,473	350	5,302	3,400
20	855.53	넷마블	54,700	1,400	-2.50%	847,631	46,438	88,708	85,954
21	828.38	KODEX Fn시스템반도체	9,550	140	+1.49%	161,491	1,539	17,395	5,100
22	814.75	TIGER 인버스	5,050	80	-1.56%	612,506	3,090	66,959	7,700
23	782.31	현대홈쇼핑	43,250	1,800	-4.00%	184,570	8,019	20,919	12,000
24	777.76	흥국화재	3,010	10	+0.33%	103,119	309	11,748	64,243
25	767.44	다이나믹디자인	4,240	565	+15.37%	3,256,951	13,838	375,466	17,301
26	718.70	HANARO Fn K-반도체	10,215	240	+2.41%	1,049,778	10,652	128,225	9,650
27	693.62	케이카	10,810	490	+4.75%	532,546	5,724	67,103	48,182
28	659.15	KODEX 미국러셀2000(H)	12,225	480	+4.09%	110,653	1,351	14,576	1,950
29	653.81	국동	993	229	+29.97%	37,409,050	34,798	4,962,671	57,372
30	646.23	KODEX 미디어&엔터테인먼트	12,710	350	+2.83%	55,109	701	7,385	2,000
31	630.73	TIGER 소프트웨어	9,230	275	+3.07%	363,832	3,365	49,790	9,740
32	582.75	KBSTAR 미국장기국채선물레버리지(합성 H)	6,550	295	+4.72%	60,055	390	8,796	1,800
33	581.07	TIGER KEDI혁신기업ESG30	10,400	245	+2.41%	141,009	1,460	20,704	3,200
34	580.23	TIGER 미국S&P500선물인버스(H)	3,495	60	-1.69%	107,266	374	15,769	1,850
35	543.71	코오롱플라스틱	7,600	130	+1.74%	789,239	6,133	122,608	38,000
36	512.94	TIGER 인터넷TOP10	3,730	140	+3.90%	279,862	1,036	45,659	10,650
37	509.25	TIGER 스페이스테크iSelect	11,085	70	+0.64%	169,846	1,902	27,878	1,350
38	504.98	KODEX 한국대만IT프리미어	19,740	135	+0.69%	48,144	949	7,958	3,900
39	476.48	TIGER TOP10	11,220	200	+1.81%	437,437	4,907	75,881	130,800
40	470.04	씨티알모빌리티	12,430	1,170	-8.60%	706,785	9,716	123,988	8,610
41	459.03	카카오	54,300	3,400	+6.68%	4,956,646	267,470	886,654	444,749
42	458.55	TIGER 코스닥150바이오테크	8,030	265	+3.41%	74,533	593	13,344	2,460
43	456.38	지누스	15,250	80	-0.52%	259,208	3,948	46,588	18,901
44	455.86	KBSTAR 미국S&P500(H)	11,890	195	+1.67%	53,957	641	9,707	1,700
45	442.77	삼성 인버스 2X 항셍테크 ETN(H)	9,095	175	-1.89%	32,930	298	6,067	2,000
46	439.98	한섬	19,330	50	-0.26%	369,967	7,127	68,515	24,630
47	437.51	삼성 인버스 2X 구리 선물 ETN(H)	2,855	110	-3.71%	52,278	149	9,726	5,000
48	436.83	SOL 미국30년국채액티브(H)	9,820	320	+3.37%	46,312	452	8,627	800
49	431.35	TIGER 글로벌4차산업혁신기술(합성 H)	16,635	340	+2.09%	46,339	771	8,721	9,600
50	429.44	KG모빌리티	8,550	160	+1.91%	2,479,664	21,059	468,355	186,956
51	418.48	ARIRANG 글로벌수소&차세대연료전지MV	4,685	5	-0.11%	41,758	195	8,054	1,250
52	408.91	세아제강지주	223,500	25,400	+12.82%	50,906	11,333	10,003	4,142
53	403.49	신한 인버스 2X S&P500 선물 ETN	2,570	130	-4.81%	32,596	83	6,474	2,000
54	402.28	휠라홀딩스	37,700	550	-1.44%	272,138	10,304	54,181	60,752
55	402.13	HDC현대산업개발	14,480	410	-2.75%	1,293,708	18,807	257,643	65,907
56	395.83	KODEX iShares미국투자등급회사채액티브	10,605	55	+0.52%	91,103	964	18,374	1,370
57	392.24	KODEX 미국달러선물인버스2X	6,770	220	+3.36%	973,792	6,598	197,828	11,050
58	388.23	쿠쿠홈시스	22,300	250	-1.11%	185,785	4,135	38,053	22,437
59	376.05	한국공항	50,000	3,700	+7.99%	79,419	3,898	16,683	3,166
60	369.47	KODEX 증권	6,565	70	+1.08%	183,737	1,209	39,137	6,950
61	359.16	이리츠코크렙	5,100	50	+0.99%	75,554	383	16,455	63,342
62	355.84	LG디스플레이	12,980	340	+2.69%	3,432,038	43,874	752,904	357,816
63	352.33	TIGER 게임TOP10	5,275	0	0.00%	97,794	521	21,620	3,400
64	349.14	삼아알미늄	121,100	6,100	+5.30%	314,161	37,631	69,948	14,712
65	342.04	엘브이엠씨홀딩스	2,590	115	+4.65%	2,678,939	6,997	606,038	171,588
66	324.55	KODEX 다우존스미국리츠(H)	11,905	445	+3.88%	30,266	360	7,129	1,400
67	319.87	한화오션	25,850	200	-0.77%	3,534,352	91,546	841,778	306,359
68	319.60	KODEX 삼성전자채권혼합Wise	10,980	45	+0.41%	32,771	360	7,810	3,300
69	315.40	덴티움	122,600	2,300	+1.91%	245,795	30,002	59,170	11,069
70	306.53	웰바이오텍	1,312	102	+8.43%	5,258,055	6,731	1,293,405	90,923
71	302.40	NAVER	223,000	9,500	+4.45%	1,754,256	389,408	435,945	162,409
72	300.54	KODEX 33-06 국고채액티브	10,305	145	+1.43%	23,552	243	5,880	1,000
73	300.33	코웨이	54,100	600	-1.10%	263,779	14,295	65,891	73,800
74	297.26	SK네트웍스	5,720	20	+0.35%	1,083,806	6,202	272,819	235,778
75	295.34	영원무역홀딩스	80,600	2,100	+2.68%	153,121	12,316	38,731	13,636
76	294.02	TIGER 글로벌AI&로보틱스 INDXX	10,275	100	+0.98%	96,220	985	24,420	2,350
77	293.56	쌍용C&E	5,880	100	-1.67%	626,570	3,708	159,206	498,697
78	292.51	일신방직	8,820	30	-0.34%	81,580	713	20,784	23,280
79	291.96	TIGER 미국채10년선물	11,455	5	-0.04%	133,861	1,529	34,152	10,300
80	285.40	디아이	6,390	200	+3.23%	3,488,378	23,133	905,140	28,300
81	282.87	코스맥스비티아이	10,560	10	+0.09%	22,057	232	5,761	9,604
82	280.12	한국콜마	54,300	2,800	+5.44%	375,330	20,332	98,741	22,881
83	277.77	카카오뱅크	26,850	900	+3.47%	2,456,883	65,756	650,370	476,837
84	276.96	금호타이어	5,250	120	+2.34%	1,111,520	5,784	294,863	287,260
85	276.64	ARIRANG 200선물인버스2X	5,025	140	-2.71%	32,621	163	8,661	1,500
86	276.53	맵스리얼티1	4,165	45	+1.09%	139,326	579	37,003	92,834
87	276.10	교보증권	4,980	15	-0.30%	43,707	218	11,621	113,963
88	275.94	TIGER 미국S&P500TR(H)	11,485	185	+1.64%	238,557	2,738	63,456	14,000
89	274.67	코람코라이프인프라리츠	5,340	0	0.00%	65,919	353	17,594	88,534
90	270.64	ACE 베트남VN30(합성)	17,040	245	-1.42%	130,135	2,228	35,111	15,000
91	264.90	TCC스틸	55,300	1,200	+2.22%	683,788	37,827	187,389	26,214
92	253.34	금호건설	5,450	70	-1.27%	76,250	416	21,580	36,954
93	251.61	화인베스틸	1,350	42	+3.21%	254,935	349	72,505	29,918
94	250.07	HSD엔진	10,050	410	+4.25%	998,663	9,919	285,278	71,544
95	249.79	TIGER 24-10 회사채(A+이상)액티브	53,885	40	+0.07%	55,466	2,990	15,857	12,322
96	247.99	한국금융지주	63,100	1,900	+3.10%	212,275	13,374	61,001	55,726
97	244.43	현대미포조선	81,900	2,600	+3.28%	157,418	12,780	45,704	39,942
98	242.92	KODEX 골드선물(H)	12,905	390	+3.12%	220,362	2,838	64,260	13,300
99	242.67	KBSTAR 코스닥150	13,320	275	+2.11%	87,197	1,158	25,446	7,300
100	242.51	TIGER 화장품	2,395	60	+2.57%	837,288	1,996	244,

닥

N증가율종목명현재가전일비등락률거래량거래대금전일거래량상장주식수

1	56,256.13	스톤브릿지벤처스	5,220	1,200	+29.85%	6,946,457	32,882	12,326	18,136
2	20,569.66	컴퍼니케이	6,570	1,510	+29.84%	5,228,598	31,253	25,296	15,610
3	14,314.83	아이스크림에듀	4,090	315	+8.34%	7,120,638	31,164	49,398	12,864
4	13,245.38	플레이디	4,970	375	+8.16%	1,972,313	10,225	14,779	12,827
5	9,831.39	원익큐브	2,270	521	+29.79%	22,695,315	49,861	228,521	35,400
6	8,406.44	야스	9,300	770	+9.03%	1,548,428	15,151	18,203	13,058
7	8,029.56	와이즈버즈	1,248	142	+12.84%	24,071,127	32,850	296,094	50,460
8	6,454.18	지아이텍	3,240	225	+7.46%	6,033,907	20,502	92,062	39,357
9	3,893.05	케이씨티	3,070	130	+4.42%	2,011,698	6,422	50,380	17,150
10	3,037.59	지니언스	11,200	90	+0.81%	446,259	5,436	14,223	9,445
11	2,011.46	자람테크놀로지	29,750	4,250	+16.67%	549,529	15,954	26,026	6,198
12	1,785.41	우리이앤엘	1,031	33	+3.31%	2,293,015	2,414	121,619	51,480
13	1,606.99	베노티앤알	3,330	100	+3.10%	944,531	3,269	55,333	30,099
14	1,485.80	신화콘텍	4,520	165	+3.79%	2,165,333	9,937	136,545	10,144
15	1,352.13	뉴프렉스	5,720	640	+12.60%	2,834,769	16,033	195,214	24,451
16	1,282.82	상상인	3,900	25	-0.64%	967,875	3,749	69,993	55,328
17	1,259.38	HLB	40,450	5,750	+16.57%	9,442,579	372,178	694,622	129,294
18	1,184.82	성일하이텍	110,000	10,500	+10.55%	607,399	66,482	47,275	12,042
19	1,115.45	와이아이케이	4,480	480	+12.00%	47,728,015	219,396	3,926,770	82,045
20	1,115.14	동일철강	1,835	423	+29.96%	1,014,386	1,822	83,479	16,008
21	1,071.81	한네트	5,420	0	0.00%	8,388,752	50,320	715,881	11,564
22	1,063.80	엠젠솔루션	1,571	80	+5.37%	3,864,815	6,283	332,086	31,757
23	1,041.99	쿠콘	20,650	350	-1.67%	174,827	3,603	15,309	10,255
24	1,025.91	HLB제약	13,630	640	+4.93%	996,903	13,732	88,542	30,151
25	1,006.23	툴젠	65,800	7,000	+11.90%	1,494,356	105,092	135,085	7,919
26	994.03	마크로젠	21,300	1,250	+6.23%	1,402,756	30,980	128,219	10,841
27	984.90	코어라인소프트	28,400	6,550	+29.98%	6,594,662	167,107	607,860	12,374
28	981.50	코엔텍	7,150	10	+0.14%	475,569	3,390	43,973	50,000
29	943.11	아이퀘스트	5,760	180	+3.23%	58,633	343	5,621	9,860
30	917.15	프로이천	2,605	70	+2.76%	1,191,015	3,136	117,093	28,192
31	915.43	씨에스베어링	10,230	810	+8.60%	2,789,366	29,078	274,698	27,270
32	889.79	삼표시멘트	3,190	15	-0.47%	826,862	2,631	83,539	107,916
33	813.89	테라사이언스	1,365	174	-11.31%	13,752,539	17,821	1,504,828	95,587
34	750.29	휴림로봇	1,414	56	+4.12%	7,877,491	11,439	926,453	176,986
35	747.04	새빗켐	67,200	3,300	+5.16%	162,310	11,070	19,162	4,862
36	724.23	HLB이노베이션	2,570	60	+2.39%	1,174,342	3,057	142,477	66,507
37	721.60	제이오	30,600	2,900	+10.47%	1,484,196	44,824	180,648	31,566
38	672.05	파인엠텍	8,470	280	+3.42%	1,842,928	15,763	238,705	36,590
39	668.00	픽셀플러스	6,310	70	-1.10%	220,485	1,455	28,709	8,167
40	648.50	원익홀딩스	3,455	55	-1.57%	1,149,772	3,961	153,611	77,238
41	627.17	조이시티	2,955	85	+2.96%	1,999,685	6,107	274,995	69,863
42	603.86	HPSP	48,650	4,850	+11.07%	5,413,947	257,409	769,184	81,688
43	596.28	HLB파나진	3,820	240	+6.70%	721,660	2,726	103,645	41,005
44	588.09	하이드로리튬	11,000	720	+7.00%	2,414,871	26,929	350,952	22,333
45	578.04	HLB생명과학	10,830	810	+8.08%	2,083,659	22,228	307,306	101,822
46	569.48	SCI평가정보	3,245	335	-9.36%	946,123	3,141	141,322	35,500
47	559.62	인선이엔티	7,440	50	+0.68%	589,644	4,369	89,392	46,564
48	549.78	한라IMS	6,560	220	-3.24%	216,214	1,472	33,275	17,110
49	538.95	서한	949	13	-1.35%	246,010	235	38,502	100,895
50	507.71	미래반도체	23,050	1,150	+5.25%	3,129,094	76,610	514,899	14,438
51	502.93	HLB바이오스텝	2,805	120	+4.47%	1,766,554	5,013	292,996	78,600
52	499.63	선익시스템	29,350	1,700	+6.15%	449,451	13,028	74,955	9,377
53	473.09	루닛	89,800	4,900	+5.77%	3,618,607	330,988	631,416	28,476
54	463.22	커넥트웨이브	13,750	1,100	+8.70%	487,814	6,529	86,611	46,747
55	455.77	SBW생명과학	430	30	+7.50%	1,665,731	720	299,717	180,058
56	442.96	케어젠	30,250	2,250	+8.04%	470,600	13,920	86,673	53,715
57	440.14	헬릭스미스	5,680	220	-3.73%	1,337,001	7,614	247,530	41,597
58	431.86	제이앤티씨	12,990	690	-5.04%	1,286,120	16,632	241,814	57,848
59	424.81	신한제8호스팩	2,035	0	0.00%	138,052	281	26,305	7,350
60	420.93	압타바이오	8,630	1,110	+14.76%	775,190	6,489	148,808	22,299
61	416.13	이노메트리	11,250	430	+3.97%	382,301	4,368	74,071	9,833
62	384.68	IBKS제19호스팩	2,845	170	+6.36%	1,655,142	4,630	341,492	5,080
63	378.65	서원인텍	5,870	30	+0.51%	51,761	303	10,814	18,600
64	373.56	제노포커스	3,170	25	-0.78%	47,280	150	9,984	22,758
65	357.23	강원에너지	18,520	1,160	+6.68%	567,279	10,384	124,068	26,123
66	356.37	교보11호스팩	2,885	165	+6.07%	288,173	811	63,144	4,440
67	353.24	삼성스팩6호	2,285	0	0.00%	70,597	160	15,576	5,520
68	344.53	아이센스	24,200	700	+2.98%	1,017,476	24,386	228,886	27,518
69	343.53	씨티씨바이오	9,440	500	+5.59%	460,869	4,404	103,910	24,181
70	333.35	지더블유바이텍	690	25	-3.50%	184,703	128	42,622	62,553
71	333.21	비씨엔씨	21,100	850	+4.20%	286,796	6,081	66,203	12,760
72	326.55	삼성머스트스팩5호	2,035	0	0.00%	134,991	274	31,647	4,810
73	324.25	스튜디오산타클로스	405	11	-2.64%	2,068,160	838	487,490	122,877
74	316.48	레인보우로보틱스	177,400	9,000	+5.34%	1,000,734	177,866	240,283	19,398
75	313.54	유틸렉스	3,140	180	+6.08%	1,788,105	5,820	432,386	36,763
76	313.21	대한과학	6,010	60	-0.99%	47,466	285	11,487	7,454
77	311.90	보로노이	41,000	2,300	+5.94%	332,086	13,588	80,623	17,152
78	310.78	남화산업	6,630	130	+2.00%	52,999	351	12,902	20,588
79	307.99	선광	17,860	230	-1.27%	92,907	1,670	22,772	6,600
80	307.10	에스에이티	2,725	30	+1.11%	716,837	1,945	176,082	26,133
81	305.80	원익머트리얼즈	29,200	150	+0.52%	197,627	5,767	48,700	12,608
82	304.67	HLB테라퓨틱스	3,885	145	+3.88%	552,222	2,173	136,462	73,335
83	294.92	티케이케미칼	1,803	21	-1.15%	1,454,151	2,641	368,214	90,895
84	293.24	아난티	6,520	110	+1.72%	1,238,124	8,164	314,852	91,629
85	281.76	네오이뮨텍	1,737	92	+5.59%	759,252	1,324	198,881	98,867
86	281.49	티엔엔터테인먼트	2,560	75	-2.85%	8,595,452	24,975	2,253,097	28,048
87	281.44	메드팩토	6,830	20	+0.29%	504,464	3,444	132,252	21,081
88	279.44	타이거일렉	19,280	630	+3.38%	63,340	1,242	16,693	6,314
89	275.19	에스에너지	1,979	49	+2.54%	206,558	407	55,054	19,505
90	273.85	모다이노칩	2,480	20	+0.81%	29,452	72	7,878	79,722
91	273.54	고려신용정보	9,200	130	-1.39%	119,918	1,101	32,103	14,300
92	270.95	차바이오텍	16,410	770	+4.92%	514,574	8,293	138,718	56,314
93	269.07	마이크로투나노	15,710	20	+0.13%	101,669	1,648	27,547	5,919
94	266.39	셀트리온헬스케어	80,400	1,600	+2.03%	4,241,839	337,300	1,157,735	164,465
95	261.98	하나28호스팩	1,999	3	+0.15%	36,068	72	9,964	7,202
96	259.62	미래에셋벤처투자	4,955	10	+0.20%	135,635	674	37,716	54,167
97	258.90	큐렉소	17,280	760	+4.60%	1,601,676	27,516	446,278	40,956
98	256.42	아이앤씨	2,790	35	-1.24%	87,858	246	24,650	17,863
99	253.88	한국맥널티	4,300	100	+2.38%	54,031	233	15,268	11,031
100	252.57	신도기연	3,445	15	+0.44%	34,478	120	9,7

상

코스피

코스피N연속누적종목명현재가전일비등락률거래량시가고가저가PER

1	1	1	국동	993	229	+29.97%	37,409,050	767	993	751	-8.14
2	2	3	대상우	32,850	7,550	+29.84%	3,429,587	25,950	32,850	25,400	14.01
3	1	4	남선알미우	50,100	11,500	+29.79%	96,441	45,000	50,100	43,350	795.24

코스닥

코스닥N연속누적종목명현재가전일비등락률거래량시가고가저가PER

1	1	1	코어라인소프트	28,400	6,550	+29.98%	6,594,662	22,500	28,400	22,450	-29.28
2	2	2	오킨스전자	6,680	1,540	+29.96%	1,144,939	6,050	6,680	6,010	230.34
3	1	1	컴퍼니케이	6,570	1,510	+29.84%	5,228,598	5,070	6,570	5,010	11.71
4	1	1	스톤브릿지벤처스	5,220	1,200	+29.85%	6,946,457	4,030	5,220	4,000	35.27
5	1	1	아이진	3,990	920	+29.97%	605,623	3,840	3,990	3,610	-4.27
6	1	1	원익큐브	2,270	521	+29.79%	22,695,315	1,772	2,270	1,769	17.87
7	1	2	동일철강	1,835	423	+29.96%	1,014,386	1,656	1,835	1,635	-0.88
8	1	3	베셀	967	223	+29.97%	336,727	967	967	967	-2.72