2023-12-19

피

N증가율종목명현재가전일비등락률거래량거래대금전일거래량상장주식수

1	13,259.08	보락	1,307	76	+6.17%	10,667,625	14,976	79,853	59,900
2	12,224.62	한세엠케이	2,250	65	+2.97%	1,360,392	3,504	11,038	30,107
3	3,704.32	신원	1,373	47	+3.54%	4,303,486	6,028	113,121	102,586
4	3,699.78	KBSTAR 25-11 회사채(AA-이상)액티브	52,810	15	+0.03%	206,214	10,885	5,427	2,616
5	3,275.51	우진플라임	3,045	35	+1.16%	374,040	1,186	11,081	20,000
6	3,143.75	동원산업	34,350	2,650	+8.36%	404,301	13,955	12,464	46,483
7	2,984.24	일신석재	1,073	21	+2.00%	2,427,608	2,663	78,710	77,457
8	2,423.10	에스엠벡셀	1,893	99	+5.52%	1,515,372	2,888	60,060	111,252
9	1,105.42	삼성 인버스 2X 항셍테크 ETN(H)	9,190	160	+1.77%	69,372	635	5,755	2,000
10	829.54	팜스코	3,290	160	+5.11%	309,631	1,010	33,310	36,728
11	645.58	대동	13,880	640	+4.83%	1,905,263	25,710	255,540	25,393
12	622.07	KODEX 미국S&P500배당귀족커버드콜(합성 H)	8,500	95	-1.11%	168,336	1,428	23,313	4,900
13	548.24	한국무브넥스	8,330	830	+11.07%	2,755,928	22,557	425,141	30,450
14	504.64	GS글로벌	2,505	0	0.00%	1,406,548	3,589	232,624	82,534
15	455.19	삼성 레버리지 HSCEI ETN(H)	2,145	50	-2.28%	35,832	77	6,454	1,000
16	449.63	KODEX 국고채3년	59,010	45	-0.08%	59,190	3,491	10,769	5,188
17	448.54	ARIRANG 200	35,120	65	+0.19%	315,229	11,057	57,467	17,750
18	446.96	한국제지	1,107	23	-2.04%	116,082	129	21,223	190,178
19	406.53	팬오션	4,095	460	-10.10%	34,283,402	146,269	6,768,331	534,570
20	406.38	마니커	1,128	15	+1.35%	746,377	845	147,396	63,511
21	359.83	국제약품	6,800	570	+9.15%	5,800,515	39,245	1,261,444	21,160
22	350.93	선진	6,900	150	+2.22%	119,690	821	26,543	23,780
23	326.50	이마트	75,900	2,700	+3.69%	229,541	17,282	53,820	27,876
24	326.09	유성기업	2,930	25	-0.85%	40,048	117	9,399	25,948
25	308.43	율촌화학	32,350	500	+1.57%	165,970	5,311	40,636	24,800
26	303.58	한국특강	1,793	7	-0.39%	40,168	72	9,953	60,590
27	283.37	한화생명	2,790	120	+4.49%	4,307,097	11,771	1,123,489	868,530
28	276.06	신한 레버리지 WTI원유 선물 ETN(H)	877	9	+1.04%	1,420,886	1,249	377,838	500,000
29	275.43	TIGER 인터넷TOP10	3,705	10	-0.27%	159,705	590	42,539	10,650
30	270.33	미래에셋 레버리지 원유선물혼합 ETN(H)	6,915	120	+1.77%	32,785	226	8,853	41,000
31	267.67	STX엔진	11,850	200	-1.66%	34,609	410	9,413	23,009
32	266.13	ACE 미국빅테크TOP7 Plus레버리지(합성)	11,045	435	+4.10%	36,185	394	9,883	700
33	265.31	TIGER 미국S&P500레버리지(합성 H)	31,790	240	+0.76%	25,685	815	7,031	1,600
34	265.31	SOL 글로벌탄소배출권선물ICE(합성)	11,575	245	+2.16%	32,684	378	8,947	1,600
35	264.87	TIGER 일본니케이225	18,310	200	+1.10%	66,202	1,210	18,144	10,800
36	264.70	KODEX 다우존스미국리츠(H)	12,005	75	-0.62%	22,210	266	6,090	1,400
37	263.20	세진중공업	4,505	110	-2.38%	189,301	858	52,121	56,849
38	258.25	KODEX 미국나스닥100선물(H)	20,085	85	+0.43%	145,037	2,913	40,485	6,750
39	253.98	대영포장	1,151	2	+0.17%	149,226	173	42,157	108,395
40	253.17	KODEX 미국메타버스나스닥액티브	8,990	100	+1.12%	71,959	646	20,375	8,350
41	252.48	TIMEFOLIO 이노베이션액티브	8,790	50	+0.57%	21,688	190	6,153	1,200
42	251.07	맵스리얼티1	4,130	40	-0.96%	174,487	727	49,702	92,834
43	246.24	흥국화재우	6,240	680	-9.83%	33,869	213	9,782	768
44	244.71	TKG휴켐스	23,100	800	+3.59%	283,004	6,478	82,098	40,879
45	236.14	메타랩스	2,240	115	-4.88%	112,213	255	33,383	24,905
46	235.62	KODEX 골드선물인버스(H)	6,910	55	+0.80%	26,809	185	7,988	750
47	234.02	일진전기	11,100	720	-6.09%	494,646	5,611	148,090	37,080
48	231.39	KBSTAR 미국S&P500	13,545	115	+0.86%	260,938	3,531	78,741	18,400
49	230.02	대신증권2우B	12,970	160	-1.22%	55,611	724	16,851	10,000
50	225.92	케이비아이동국실업	592	7	-1.17%	202,276	119	62,063	111,293
51	225.80	세아제강지주	240,000	8,500	+3.67%	16,658	3,971	5,113	4,142
52	224.25	에쓰씨엔지니어링	1,697	34	-1.96%	220,375	375	67,965	32,372
53	220.59	TIGER 25-10 회사채(A+이상)액티브	51,700	30	-0.06%	37,948	1,961	11,837	9,110
54	214.65	한투 레버리지 일본 엔선물 ETN C	9,605	45	-0.47%	54,418	523	17,295	1,000
55	209.67	TIGER 헬스케어	28,720	395	+1.39%	194,752	5,578	62,891	7,460
56	207.79	SOL 미국S&P500ESG	12,245	130	+1.07%	37,378	456	12,144	2,000
57	203.81	세이브존I&C	2,330	10	+0.43%	51,849	120	17,066	41,041
58	200.48	KODEX WTI원유선물(H)	13,715	85	+0.62%	424,672	5,830	141,333	6,225
59	195.96	한진	23,200	350	-1.49%	166,458	3,863	56,243	14,948
60	195.71	하나 블룸버그 2X 천연가스 선물 ETN(H) B	9,225	135	-1.44%	32,797	301	11,091	1,000
61	193.51	KCC글라스	39,600	750	-1.86%	77,671	3,099	26,463	15,971
62	183.21	사조대림	33,300	600	+1.83%	35,681	1,184	12,599	9,164
63	183.13	세원정공	6,580	20	-0.30%	15,895	104	5,614	10,000
64	178.15	한국패러랠	1,500	9	+0.60%	99,511	148	35,776	80,020
65	176.66	ARIRANG 신흥국MSCI(합성 H)	8,930	25	+0.28%	69,812	618	25,234	8,040
66	176.41	대호에이엘	1,265	90	+7.66%	1,385,107	1,686	501,109	66,265
67	174.51	코리안리	7,150	110	+1.56%	579,289	4,079	211,023	165,368
68	171.63	한양증권	9,680	0	0.00%	21,399	206	7,878	12,729
69	166.32	동일제강	1,845	2	+0.11%	14,272	26	5,359	20,300
70	165.55	무림페이퍼	2,125	30	-1.39%	92,386	196	34,790	41,609
71	165.04	TIGER 중장기국채	50,290	45	+0.09%	33,851	1,700	12,772	5,920
72	160.59	한신공영	7,050	110	-1.54%	40,186	285	15,421	11,571
73	158.39	KODEX 국채선물10년	65,975	110	+0.17%	87,618	5,774	33,909	1,140
74	157.00	TIMEFOLIO 미국나스닥100액티브	14,685	210	+1.45%	19,488	285	7,583	960
75	156.64	화승인더	3,600	60	+1.69%	100,743	360	39,254	55,320
76	153.78	롯데칠성	151,800	400	+0.26%	16,564	2,503	6,527	9,279
77	146.88	SH에너지화학	650	5	-0.76%	416,056	270	168,527	111,134
78	145.88	SK아이이테크놀로지	80,700	5,200	-6.05%	417,180	33,995	169,666	71,298
79	144.33	HANARO Fn K-반도체	10,155	95	-0.93%	508,079	5,167	207,947	8,800
80	138.79	에셋플러스 글로벌플랫폼액티브	7,655	5	+0.07%	12,250	93	5,130	6,400
81	136.22	신성통상	1,880	19	-1.00%	474,953	889	201,063	143,708
82	134.95	동원시스템즈	34,500	1,150	+3.45%	42,098	1,458	17,918	28,991
83	133.74	한세실업	22,400	500	+2.28%	86,760	1,926	37,118	40,000
84	133.29	플레이그램	569	25	+4.60%	343,073	189	147,056	126,750
85	131.96	한국가스공사	25,000	250	-0.99%	347,911	8,602	149,986	92,313
86	128.35	아센디오	1,006	18	-1.76%	667,807	670	292,449	103,569
87	128.04	LG전자	98,300	2,200	+2.29%	1,226,712	120,049	537,938	163,648
88	122.56	페이퍼코리아	822	22	+2.75%	137,332	112	61,705	177,983
89	118.68	HMM	18,430	890	+5.07%	24,059,704	441,730	11,002,402	689,039
90	117.06	TIGER 미국배당+3%프리미엄다우존스	10,350	45	+0.44%	53,529	552	24,661	3,350
91	116.86	삼성전기	149,800	2,600	-1.71%	391,811	58,753	180,673	74,694
92	113.36	삼성 인버스 2X 나스닥 100 ETN	14,390	25	-0.17%	130,764	1,876	61,288	1,000
93	112.08	KODEX 단기채권	108,130	10	+0.01%	13,276	1,435	6,260	6,252
94	111.02	덕성	8,480	40	-0.47%	2,389,879	20,529	1,132,553	15,680
95	110.39	TIGER 여행레저	3,435	10	-0.29%	304,152	1,041	144,565	37,710
96	110.34	F&F홀딩스	16,100	710	+4.61%	25,762	401	12,248	39,114
97	109.30	TIGER 미국나스닥100레버리지(합성)	14,220	325	+2.34%	108,929	1,539	52,045	3,100
98	109.00	한국전력	18,630	490	-2.56%	1,630,613	30,452	780,185	641,964
99	107.54	KBSTAR IT플러스	18,495	5	-0.03%	14,976	276	7,216	9,400
100	107.47	티웨이홀딩스	487	0	0.00%	365,477

닥

증가율종목명현재가전일비등락률거래량거래대금전일거래량상장주식수

1	25,621.35	네오티스	3,645	120	+3.40%	7,582,397	30,099	29,479	13,935
2	22,015.23	에이팩트	3,560	820	+29.93%	13,806,319	46,317	62,429	42,362
3	21,944.37	하림	3,775	870	+29.95%	90,063,363	324,834	408,555	106,210
4	9,798.42	NEW	4,675	195	+4.35%	3,212,334	15,938	32,453	27,906
5	9,594.20	켐트로스	7,780	1,380	+21.56%	14,081,987	106,487	145,262	26,558
6	8,001.63	하림지주	7,990	990	+14.14%	26,113,405	205,331	322,323	112,006
7	5,735.31	픽셀플러스	6,550	300	+4.80%	1,042,770	7,349	17,870	8,167
8	5,646.47	세종텔레콤	841	137	+19.46%	30,237,629	25,391	526,195	220,000
9	5,156.49	아셈스	7,060	400	+6.01%	1,032,585	7,590	19,644	11,019
10	4,053.19	NHN벅스	4,700	340	+7.80%	6,299,639	31,596	151,682	14,828
11	4,003.14	알비더블유	4,020	245	+6.49%	4,570,162	19,385	111,382	28,635
12	3,880.54	프롬바이오	5,730	400	-6.53%	1,850,153	11,461	46,480	14,155
13	3,276.91	상보	1,750	72	+4.29%	18,014,213	32,457	533,452	59,181
14	3,264.88	에이디칩스	353	81	+29.78%	12,014,614	4,146	357,059	79,709
15	2,836.33	스코넥	7,580	370	+5.13%	2,067,261	16,930	70,403	12,554
16	2,635.26	셀바이오휴먼텍	4,070	300	+7.96%	731,792	2,996	26,754	9,261
17	2,399.39	위즈코프	788	14	+1.81%	5,296,359	4,498	211,906	66,546
18	2,314.71	어보브반도체	14,630	3,370	+29.93%	25,414,200	354,494	1,052,476	17,781
19	2,285.75	윈팩	1,602	117	+7.88%	4,201,322	6,816	176,101	59,584
20	2,124.89	와이엠티	10,490	60	-0.57%	298,358	3,285	13,410	16,314
21	2,025.08	제노포커스	3,595	330	+10.11%	714,496	2,542	33,622	22,758
22	1,700.45	가온그룹	4,815	865	-15.23%	1,116,261	5,508	61,999	16,972
23	1,670.94	와이지-원	5,850	100	+1.74%	1,466,497	8,829	82,809	30,574
24	1,535.33	휴맥스	3,065	110	+3.72%	3,869,533	12,004	236,621	43,970
25	1,381.74	큐로셀	28,750	4,050	+16.40%	1,944,543	54,576	131,234	13,613
26	1,377.90	이미지스	3,560	285	+8.70%	4,994,847	18,028	337,969	15,542
27	1,206.79	유라테크	8,330	80	-0.95%	630,485	5,507	48,247	11,520
28	1,139.71	박셀바이오	20,750	1,960	+10.43%	2,349,419	47,745	189,514	22,993
29	1,098.81	엔터파트너즈	2,675	240	+9.86%	762,229	2,100	63,582	10,431
30	1,089.20	오션브릿지	13,080	70	-0.53%	748,840	10,252	62,970	10,003
31	1,077.00	아이앤씨	2,830	110	+4.04%	773,252	2,258	65,697	17,863
32	1,034.45	아이엠	6,340	60	+0.96%	707,341	4,689	62,351	9,054
33	1,029.60	미래반도체	24,000	1,750	+7.87%	2,843,814	69,233	251,754	14,438
34	915.93	지씨셀	38,950	5,000	+14.73%	616,082	23,247	60,642	15,800
35	831.66	시그네틱스	1,240	18	+1.47%	4,067,616	5,208	436,598	85,728
36	800.81	시큐센	4,600	510	+12.47%	1,175,031	5,143	130,441	11,707
37	774.14	바디텍메드	20,300	1,300	+6.84%	705,293	14,103	80,684	23,487
38	711.11	3S	2,495	20	-0.80%	3,611,418	9,262	445,242	48,537
39	667.70	올리패스	835	38	+4.77%	9,735,104	9,148	1,268,082	30,697
40	642.27	아시아경제	1,260	7	-0.55%	40,788	51	5,495	34,904
41	635.00	골프존	92,100	4,400	+5.02%	135,048	12,446	18,374	6,275
42	619.25	대창솔루션	424	4	+0.95%	3,941,159	1,732	547,955	163,761
43	617.41	그린리소스	35,000	4,450	+14.57%	2,976,985	101,133	414,961	8,184
44	602.95	안트로젠	14,650	550	+3.90%	136,049	1,993	19,354	9,731
45	566.28	바이젠셀	5,320	230	+4.52%	241,434	1,278	36,236	19,166
46	565.61	위니아	463	18	-3.74%	5,135,699	2,521	771,580	35,967
47	561.09	이엠앤아이	2,160	20	+0.93%	12,298,453	29,950	1,860,326	21,340
48	510.95	윙스풋	1,624	44	+2.78%	379,218	625	62,070	16,681
49	501.16	제닉	3,630	100	+2.83%	230,263	844	38,303	7,000
50	487.24	맥스트	6,840	340	+5.23%	397,226	2,727	67,643	19,571
51	480.12	미래에셋벤처투자	5,320	405	+8.24%	432,267	2,243	74,513	54,167
52	478.61	CMG제약	2,385	75	+3.25%	3,578,126	8,584	618,403	138,892
53	463.06	파루	687	15	+2.23%	638,006	450	113,310	41,804
54	459.21	바이넥스	8,640	490	+6.01%	369,698	3,133	66,111	31,761
55	459.09	KNN	1,143	67	+6.23%	3,921,931	4,440	701,486	132,430
56	458.75	티에스아이	9,400	80	+0.86%	515,353	4,917	92,234	20,156
57	454.47	영림원소프트랩	8,760	260	-2.88%	33,052	291	5,961	8,131
58	447.13	지니뮤직	3,295	45	-1.35%	2,520,315	8,628	460,640	58,115
59	443.64	자이언트스텝	12,200	390	+3.30%	446,682	5,565	82,165	22,122
60	434.96	한라IMS	6,440	430	-6.26%	138,545	898	25,898	17,110
61	416.47	인베니아	1,126	39	+3.59%	78,038	86	15,110	23,200
62	408.66	제이엔비	12,870	1,370	+11.91%	314,919	3,912	61,911	9,214
63	407.10	지니틱스	1,632	15	+0.93%	1,537,990	2,573	303,293	35,746
64	396.60	유일에너테크	11,520	150	+1.32%	106,684	1,249	21,483	11,468
65	395.03	아모센스	11,380	10	+0.09%	215,211	2,443	43,474	11,220
66	365.64	그린플러스	8,180	110	+1.36%	983,748	8,344	211,266	10,820
67	362.74	우원개발	3,185	95	+3.07%	147,236	464	31,818	18,074
68	361.56	고영	16,440	1,140	+7.45%	20,433,489	339,770	4,427,073	68,655
69	354.87	와이오엠	759	39	-4.89%	426,968	331	93,866	39,153
70	352.14	코어라인소프트	29,850	3,550	+13.50%	7,770,436	222,551	1,718,609	12,374
71	351.64	네오오토	9,000	730	+8.83%	371,139	3,200	82,176	7,875
72	331.79	와이바이오로직스	13,060	800	+6.53%	3,468,061	47,201	803,190	13,867
73	329.78	엔텔스	5,270	260	+5.19%	264,084	1,360	61,446	10,245
74	327.34	그래디언트	13,420	90	-0.67%	931,021	13,063	217,862	14,528
75	323.29	에스에이티이엔지	2,855	10	+0.35%	120,181	351	28,392	22,016
76	317.08	뉴인텍	1,070	10	+0.94%	421,369	447	101,029	50,907
77	314.26	신한제11호스팩	1,842	2	-0.11%	134,299	247	32,419	18,905
78	310.03	알엔투테크놀로지	4,540	35	-0.77%	34,475	153	8,408	7,391
79	302.68	플레이디	4,925	120	+2.50%	642,473	3,259	159,550	12,827
80	295.85	상상인	3,825	105	+2.82%	137,322	506	34,690	55,328
81	294.05	아이윈플러스	1,583	11	+0.70%	158,351	251	40,186	32,659
82	288.21	골프존뉴딘홀딩스	3,890	5	-0.13%	83,089	324	21,403	42,837
83	274.91	필옵틱스	10,860	730	+7.21%	589,904	6,243	157,344	23,292
84	271.05	엘디티	2,985	5	+0.17%	21,532	63	5,803	6,678
85	270.83	케이아이엔엑스	99,300	12,700	-11.34%	267,446	27,555	72,120	4,880
86	270.73	바이오톡스텍	5,950	50	-0.83%	37,514	224	10,119	15,958
87	268.79	삼화네트웍스	2,000	37	+1.88%	443,211	894	120,181	43,173
88	266.34	다날	4,940	350	+7.63%	7,129,559	34,586	1,946,167	68,949
89	262.34	포커스에이치엔에스	2,040	40	-1.92%	172,665	352	47,653	19,049
90	261.76	테고사이언스	14,250	890	+6.66%	140,798	1,957	38,920	8,109
91	261.41	피엔에이치테크	23,800	700	+3.03%	188,347	4,545	52,115	9,936
92	260.17	이노시뮬레이션	14,370	560	+4.06%	386,571	5,594	107,331	7,820
93	257.67	삼성스팩8호	9,450	0	0.00%	29,583	279	8,271	4,664
94	252.75	동일철강	2,180	204	+10.32%	9,880,082	22,284	2,800,867	16,008
95	248.20	아난티	6,800	160	+2.41%	1,164,373	7,825	334,398	91,629
96	247.13	씨티씨바이오	9,670	400	+4.31%	198,343	1,881	57,138	24,181
97	246.57	PN풍년	9,160	470	+5.41%	321,675	2,923	92,818	10,000
98	245.42	흥구석유	8,500	540	+6.78%	1,457,117	12,112	421,835	15,000
99	244.88	라온텍	9,070	750	+9.01

상

코스닥

코스닥N연속누적종목명현재가전일비등락률거래량시가고가저가PER

1	1	1	하림	3,775	870	+29.95%	90,038,212	3,665	3,775	3,305	6.19
2	1	1	어보브반도체	14,630	3,370	+29.93%	25,414,191	12,940	14,630	12,360	-19.66
3	1	1	에이팩트	3,560	820	+29.93%	13,802,262	2,740	3,560	2,690	-10.92
4	1	8	서남	4,705	1,085	+29.97%	14,033,186	3,625	4,705	3,565	-9.76
5	1	5	큐리언트	6,250	1,440	+29.94%	2,571,608	4,820	6,250	4,810	-5.33
6	1	4	파멥신	2,375	546	+29.85%	3,491,015	2,375	2,375	2,375	-2.50
7	2	2	비유테크놀러지	574	132	+29.86%	3,421,070	574	574	574	-1.40
8	1	2	에이디칩스	353	81	+29.78%	12,014,614	272	353	272	-3.07
9	1	3	코다코	300	69	+29.87%	1,926,676	231	300	22