2024-01-17

피

거래대금 (백만원), 주식수(천주)

거래량       거래대금    전일거래량  주식수
1	5,299.64	UNICORN 생성형AI강소기업액티브	9,635	260	-2.63%	1,067,023	10,325	19,761	6,000
2	3,130.03	신성이엔지	2,075	85	+4.27%	36,044,424	78,977	1,115,917	205,848
3	2,790.81	한컴라이프케어	5,040	235	+4.89%	1,813,810	9,115	62,744	27,674
4	2,584.42	ACE 베트남VN30(합성)	18,215	235	+1.31%	1,561,795	28,502	58,180	15,300
5	2,163.34	대원강업	5,050	150	-2.88%	4,756,955	26,940	210,174	62,000
6	1,153.32	STX그린로지스	12,780	640	+5.27%	4,322,484	58,857	344,883	7,171
7	1,151.91	KODEX 200TR	11,280	275	-2.38%	516,126	5,850	41,227	166,500
8	986.12	대한해운	2,810	425	+17.82%	213,567,608	621,357	19,663,375	319,177
9	983.25	삼일제약	8,550	700	+8.92%	2,411,739	20,312	222,639	15,227
10	973.45	삼성 인버스 2X 은 선물 ETN(H)	1,268	45	+3.68%	89,268	112	8,316	10,000
11	912.40	KSS해운	9,510	40	-0.42%	5,763,695	58,962	569,311	23,086
12	868.71	마니커	1,230	9	+0.74%	1,731,787	2,158	178,772	63,511
13	863.08	고려산업	3,495	290	+9.05%	2,399,559	8,072	249,154	24,939
14	856.34	KODEX 미국S&P500선물(H)	21,985	90	-0.41%	60,651	1,335	6,342	6,450
15	747.88	기신정기	3,050	20	-0.65%	49,177	149	5,800	29,200
16	665.95	화인베스틸	1,048	82	-7.26%	277,290	293	36,202	29,918
17	621.89	한솔로지스틱스	2,815	10	+0.36%	23,597,261	72,750	3,268,798	27,752
18	597.95	삼성 인버스 2X 코스피200 선물 ETN	14,840	720	+5.10%	46,225	673	6,623	1,000
19	567.59	진양홀딩스	3,110	45	-1.43%	180,295	554	27,007	55,895
20	545.36	혜인	5,490	50	-0.90%	720,946	4,043	111,712	12,713
21	544.16	TIGER 유로스탁스50(합성 H)	15,510	120	-0.77%	34,031	530	5,283	2,200
22	543.66	HANARO 글로벌생성형AI액티브	11,930	175	+1.49%	48,088	573	7,471	300
23	526.00	대신 인버스 2X 코스닥 150 선물 ETN	7,540	345	+4.79%	39,031	287	6,235	3,000
24	511.54	영보화학	3,475	170	-4.66%	155,870	550	25,488	20,000
25	508.47	인터지스	2,530	60	+2.43%	4,458,243	11,913	732,703	29,748
26	502.47	대양금속	1,441	186	+14.82%	10,512,396	14,820	1,744,869	37,697
27	497.32	성보화학	2,900	60	-2.03%	86,904	253	14,549	20,020
28	483.95	TIGER 단기채권액티브	53,245	0	0.00%	82,021	4,367	14,046	16,970
29	459.78	삼성 코스피 200 TR ETN	9,810	230	-2.29%	134,057	1,320	23,948	1,000
30	458.91	삼성 인버스 2X 금 선물 ETN(H)	8,235	250	+3.13%	44,215	361	7,911	1,000
31	434.31	TIGER 글로벌AI액티브	11,265	40	+0.36%	53,474	607	10,008	2,480
32	419.14	보해양조	545	16	-2.85%	358,625	196	69,080	139,120
33	417.56	범양건영	2,025	95	-4.48%	215,988	439	41,732	24,832
34	403.99	팬오션	3,620	110	+3.13%	21,987,591	81,079	4,362,745	534,570
35	391.42	KODEX 한국대만IT프리미어	19,575	355	-1.78%	36,316	718	7,390	3,700
36	379.22	한화3우B	13,410	240	-1.76%	45,627	616	9,521	22,472
37	378.95	사조오양	8,440	130	-1.52%	65,425	547	13,660	9,423
38	366.38	ACE G2전기차&자율주행액티브	7,855	25	-0.32%	68,572	540	14,703	7,650
39	364.72	한화손해보험	3,865	100	-2.52%	419,217	1,634	90,209	116,739
40	362.84	HDC현대EP	4,250	115	-2.63%	23,207	99	5,014	31,900
41	362.64	KOSEF 200선물인버스2X	2,670	130	+5.12%	362,977	949	78,458	3,100
42	355.39	KODEX 미국S&P바이오(합성)	25,760	255	-0.98%	27,592	712	6,059	556
43	355.03	TIGER 단기통안채	105,815	0	0.00%	78,151	8,269	17,175	5,912
44	347.85	ARIRANG 신흥국MSCI(합성 H)	8,645	230	-2.59%	76,873	667	17,165	7,740
45	335.49	HS애드	5,920	100	-1.66%	44,041	261	10,113	16,567
46	333.09	씨에스윈드	60,500	6,200	-9.30%	592,450	36,357	136,796	42,171
47	329.42	TIMEFOLIO 글로벌AI인공지능액티브	14,530	25	+0.17%	864,984	12,616	201,433	5,120
48	329.14	KODEX 선진국MSCI World	24,245	30	+0.12%	47,120	1,146	10,980	12,450
49	320.67	TIGER 코스닥150	13,445	345	-2.50%	367,187	4,969	87,286	8,520
50	320.61	한화솔루션우	23,700	1,950	-7.60%	33,666	814	8,004	2,575
51	317.50	세이브존I&C	2,340	5	-0.21%	93,089	214	22,297	41,041
52	317.08	TIGER 코스피	25,365	625	-2.40%	23,836	607	5,715	4,500
53	316.50	퍼스텍	3,765	305	+8.82%	23,179,166	86,905	5,565,258	48,772
54	314.93	KB 블룸버그 레버리지 천연가스 선물 ETN	13,825	385	-2.71%	28,800	399	6,941	2,500
55	313.52	TIGER 미국나스닥100레버리지(합성)	15,005	245	+1.66%	86,621	1,308	20,947	3,250
56	309.05	미래에셋증권우	3,710	60	-1.59%	65,325	242	15,970	14,076
57	308.05	KODEX 코스피100	25,595	705	-2.68%	24,279	625	5,950	1,050
58	302.96	삼성전기	138,600	7,900	-5.39%	612,077	85,537	151,896	74,694
59	302.02	ACE 미국30년국채선물레버리지(합성 H)	6,965	180	-2.52%	468,932	3,270	116,643	7,850
60	300.81	무림P&P	3,060	75	-2.39%	114,440	353	28,552	62,368
61	292.45	롯데하이마트	9,480	230	-2.37%	39,594	377	10,089	23,608
62	286.43	삼성 블룸버그 인버스 2X WTI원유 선물 ETN	17,750	375	+2.16%	180,155	3,203	46,620	2,500
63	286.37	대현	1,962	37	-1.85%	203,581	401	52,691	44,282
64	283.17	현대백화점	46,000	2,150	-4.47%	193,618	9,040	50,531	23,402
65	279.07	삼성 레버리지 HSCEI ETN(H)	1,809	141	-7.23%	97,049	179	25,602	1,000
66	272.65	휴니드	8,200	980	+13.57%	23,079,279	188,182	6,193,250	14,116
67	267.08	맵스리얼티1	4,040	0	0.00%	67,641	272	18,427	92,834
68	266.68	마스턴프리미어리츠	2,755	60	-2.13%	37,475	103	10,220	26,580
69	262.33	팜스코	2,990	120	-3.86%	110,844	335	30,592	36,728
70	261.98	현대지에프홀딩스	3,370	90	-2.60%	186,420	630	51,500	155,904
71	260.40	가온전선	19,220	20	-0.10%	71,352	1,419	19,798	7,358
72	260.20	흥아해운	4,455	225	+5.32%	106,427,452	515,496	29,546,729	240,425
73	255.18	메리츠 레버리지 미국채30년 ETN(H)	5,690	160	-2.74%	89,519	509	25,204	10,000
74	254.22	TIGER 테슬라채권혼합Fn	10,995	55	+0.50%	247,676	2,727	69,922	8,650
75	253.30	KODEX 인도Nifty50	12,205	195	-1.57%	1,638,891	20,115	463,884	10,900
76	252.93	ACE 글로벌반도체TOP4 Plus SOLACTIVE	16,850	165	+0.99%	345,186	5,820	97,805	7,200
77	251.85	TIGER 200 에너지화학	12,695	485	-3.68%	36,554	468	10,389	1,720
78	249.56	TIGER 200IT레버리지	33,395	2,055	-5.80%	18,691	632	5,347	800
79	247.20	삼성 레버리지 코스피200 선물 ETN	25,055	1,325	-5.02%	32,852	837	9,462	1,000
80	246.15	KBSTAR 200TR	17,760	445	-2.44%	34,117	609	9,856	12,600
81	241.03	HANARO e커머스	10,810	300	-2.70%	17,488	191	5,128	5,100
82	239.88	무림페이퍼	2,125	55	-2.52%	104,760	224	30,823	41,609
83	235.77	삼성 인버스 2X HSCEI ETN(H)	19,485	1,390	+7.68%	21,879	415	6,516	1,000
84	235.70	신한 인버스 2X 금 선물 ETN	5,165	205	+4.13%	39,911	204	11,889	1,000
85	231.35	KB 인버스 2X KOSDAQ 150 선물 ETN	7,495	345	+4.83%	208,186	1,530	62,829	3,000
86	231.15	우진플라임	3,065	60	-1.92%	35,638	109	10,762	20,000
87	229.93	DB금융투자	3,770	55	-1.44%	52,495	198	15,911	42,446
88	228.49	동양	941	27	-2.79%	337,674	320	102,796	238,684
89	226.52	진양산업	6,070	150	-2.41%	60,596	369	18,558	13,000
90	226.23	KODEX 일본TOPIX100	19,350	75	-0.39%	42,207	826	12,938	920
91	224.18	계룡건설	13,470	340	-2.46%	47,152	639	14,545	8,931
92	223.98	ACE 미국달러단기채권액티브	10,505	85	+0.82%	23,469	246	7,244	900
93	223.28	유진투자증권	3,290	90	-2.66%	869,898	2,849	269,088	96,866
94	221.29	신한 인버스 2X Russell 2000 ETN	7,300	275	+3.91%	18,166	131	5,654	1,000
95	220.10	명문제약	2,160	100	-4.42%	149,953	326	46,845	33,953
96	219.17	TIGER 2차전지TOP10레버리지	4,155	340	-7.56%	439,848	1,861	137,810	6,850
97	217.44	현대코퍼레이션홀딩스	10,310	130	-1.25%	18,789	193	5,919	9,101
98	216.93	WISCOM	2,510	30	-1.18%	24,952	63	7,873	15,326
99	213.44	수산인더스트리	18,100	480	-2.58%	45,609	828	14,551	14,286
100	211.68	HL D&I	2,050	10	-0.49%	129,785	265

닥

N증가율종목명현재가전일비등락률거래량거래대금전일거래량상장주식수

1	64,953.99	이노진	2,970	270	+10.00%	9,121,220	29,142	14,021	12,030
2	7,284.70	아이큐어	2,700	620	+29.81%	4,321,304	11,191	58,517	37,558
3	6,236.93	세종메디칼	781	322	-29.19%	13,006,301	10,552	205,246	55,366
4	5,855.73	빅텐츠	15,900	2,460	+18.30%	1,405,613	23,332	23,601	3,145
5	4,843.26	엠에스씨	5,000	40	-0.79%	1,607,350	8,774	32,516	17,600
6	3,628.59	마니커에프앤지	3,145	45	+1.45%	3,179,853	10,364	85,283	15,928
7	2,222.93	한일사료	5,550	935	+20.26%	22,877,864	119,730	984,873	39,404
8	2,157.19	양지사	13,720	1,000	+7.86%	1,638,109	22,681	72,573	15,980
9	1,762.33	하림	3,920	330	+9.19%	40,317,328	164,625	2,164,885	106,210
10	1,612.07	한성크린텍	2,090	479	+29.73%	7,209,802	13,812	421,116	50,035
11	1,220.10	한탑	1,329	42	+3.26%	2,350,485	3,175	178,053	29,995
12	1,195.79	다보링크	1,968	372	-15.90%	2,259,646	4,570	174,383	43,388
13	1,161.10	우듬지팜	2,845	180	+6.75%	6,399,868	17,938	507,482	44,924
14	1,147.66	피제이전자	6,880	260	+3.93%	329,993	2,243	26,449	15,000
15	1,027.45	신라섬유	1,631	6	+0.37%	279,505	470	24,791	24,278
16	917.12	나라셀라	5,840	180	-2.99%	410,652	2,535	40,374	12,878
17	911.95	폴라리스오피스	6,860	420	+6.52%	17,664,752	121,395	1,745,611	49,725
18	906.12	젠큐릭스	6,100	320	+5.54%	1,237,195	7,607	122,967	13,562
19	867.07	누보	1,730	56	+3.35%	1,040,572	1,790	107,601	33,385
20	808.47	케이엘넷	2,715	85	-3.04%	6,274,526	18,078	690,666	24,155
21	785.90	디딤이앤에프	360	120	-25.00%	5,677,025	2,213	640,818	57,747
22	763.39	신시웨이	11,030	140	-1.25%	261,772	3,021	30,319	3,632
23	735.17	엠에프엠코리아	1,379	590	-29.96%	10,797,357	15,722	1,292,835	43,245
24	658.14	비유테크놀러지	512	7	-1.35%	26,904,705	15,485	3,548,798	85,141
25	646.64	대성미생물	10,560	20	-0.19%	284,523	3,105	38,107	3,800
26	601.34	브리지텍	7,540	110	-1.44%	2,259,410	17,600	322,154	11,952
27	600.23	이스트아시아홀딩스	114	3	-2.56%	8,044,914	925	1,148,900	431,932
28	582.53	팜스토리	1,707	73	+4.47%	4,294,152	7,272	629,148	111,417
29	577.71	소룩스	3,380	90	+2.74%	11,488,493	43,038	1,695,183	9,766
30	568.53	와이어블	2,260	110	+5.12%	21,333,124	50,898	3,191,042	52,860
31	554.44	인포마크	4,495	230	+5.39%	1,633,016	7,430	249,530	16,388
32	537.08	매커스	11,000	70	+0.64%	794,990	9,131	124,786	16,163
33	495.97	웨스트라이즈	2,140	65	+3.13%	83,823	176	14,065	30,548
34	492.22	태웅	15,560	1,540	-9.01%	355,759	5,663	60,072	20,007
35	486.76	프럼파스트	3,395	145	-4.10%	140,576	477	23,958	9,731
36	464.71	푸른저축은행	8,030	310	-3.72%	51,558	420	9,130	15,083
37	464.41	필옵틱스	9,060	30	-0.33%	670,484	6,262	118,794	23,292
38	448.29	샌즈랩	7,780	410	-5.01%	166,051	1,356	30,285	15,095
39	446.02	유니테스트	13,350	270	-1.98%	1,498,843	21,742	274,502	21,134
40	443.09	한국맥널티	4,620	135	+3.01%	459,392	2,143	84,588	11,031
41	433.31	포메탈	3,740	75	+2.05%	2,101,840	8,004	394,115	11,847
42	430.28	핸디소프트	3,650	45	+1.25%	150,192	536	28,323	19,408
43	422.23	키이스트	6,800	190	-2.72%	135,889	927	26,021	19,548
44	399.29	태웅로직스	4,450	60	+1.37%	27,153,369	135,098	5,438,358	38,417
45	396.60	나노브릭	2,625	245	-8.54%	767,014	2,012	154,452	20,608
46	385.95	포인트엔지니어링	1,380	30	-2.13%	161,675	223	33,270	57,997
47	375.85	메디앙스	3,095	140	-4.33%	60,009	185	12,611	11,800
48	366.17	듀오백	2,650	55	+2.12%	71,497	185	15,337	11,968
49	359.26	에스텍파마	6,410	280	-4.19%	55,497	357	12,084	11,898
50	350.88	아이엠	5,850	140	+2.45%	117,480	693	26,056	9,054
51	346.75	램테크놀러지	5,250	40	-0.76%	122,200	627	27,353	14,204
52	345.22	미래생명자원	5,700	430	+8.16%	11,130,421	62,731	2,500,002	20,416
53	342.11	윌링스	7,500	410	+5.78%	283,542	2,154	64,134	5,789
54	337.21	하림지주	7,300	200	-2.67%	2,434,713	18,433	556,874	112,006
55	332.94	아프리카TV	105,000	4,300	+4.27%	1,379,031	146,785	318,525	11,495
56	332.64	국영지앤엠	1,296	56	-4.14%	162,802	213	37,630	34,895
57	323.49	올릭스	14,880	370	-2.43%	276,972	4,323	65,403	16,020
58	322.21	대봉엘에스	8,600	440	-4.87%	143,729	1,253	34,042	11,087
59	319.91	원풍	4,055	85	-2.05%	28,617	116	6,815	12,000
60	314.30	엔바이오니아	15,650	180	-1.14%	24,767	385	5,978	8,470
61	313.90	아바텍	12,950	450	-3.36%	34,155	442	8,252	15,608
62	312.52	제이스텍	8,480	460	-5.15%	164,783	1,421	39,945	17,477
63	308.11	제일전기공업	9,410	340	-3.49%	26,082	247	6,391	11,110
64	308.05	아이에스이커머스	3,000	305	-9.23%	156,535	487	38,362	25,826
65	295.35	DSC인베스트먼트	3,715	75	+2.06%	519,416	1,970	131,381	27,811
66	289.90	포바이포	13,310	180	+1.37%	2,041,771	26,791	523,662	11,073
67	283.26	대주산업	1,709	23	+1.36%	1,028,458	1,745	268,345	35,392
68	280.89	바이오에프디엔씨	13,330	530	-3.82%	23,478	317	6,164	8,696
69	276.40	씨에스베어링	9,450	500	-5.03%	333,909	3,187	88,711	27,270
70	269.08	일승	3,300	275	+9.09%	12,248,200	42,041	3,318,606	30,727
71	261.77	SG&G	1,650	7	-0.42%	360,916	604	99,765	34,087
72	260.19	감성코퍼레이션	2,960	55	+1.89%	1,895,150	5,668	526,148	90,689
73	258.56	엘앤씨바이오	25,800	1,550	-5.67%	215,482	5,620	60,096	22,685
74	254.32	DSEN	245	5	-2.00%	337,618	78	95,285	125,282
75	254.17	플라즈맵	3,485	140	-3.86%	141,181	496	39,863	19,410
76	253.37	크레버스	16,080	280	-1.71%	29,404	473	8,321	11,338
77	250.79	솔고바이오	389	20	-4.89%	336,964	136	96,058	66,379
78	249.18	코데즈컴바인	1,755	48	-2.66%	109,597	193	31,387	37,843
79	241.83	레뷰코퍼레이션	17,900	930	-4.94%	3,335,572	65,047	975,795	11,096
80	239.92	동아엘텍	6,120	50	-0.81%	19,423	120	5,714	10,663
81	239.15	알톤스포츠	3,270	125	-3.68%	59,074	195	17,418	12,746
82	236.94	케이프	4,120	135	-3.17%	220,525	899	65,450	30,902
83	235.83	에코캡	2,685	145	-5.12%	97,112	264	28,917	26,690
84	233.52	신일제약	7,050	290	-3.95%	22,723	161	6,813	11,986
85	233.52	피코그램	5,510	10	+0.18%	1,875,626	10,480	562,379	18,417
86	233.01	파루	645	16	-2.42%	176,154	114	52,898	41,804
87	228.70	에스디시스템	1,772	49	-2.69%	139,686	247	42,496	12,686
88	228.61	제이시스메디칼	10,740	260	+2.48%	886,692	9,475	269,831	76,469
89	227.84	디에스케이	5,100	30	-0.58%	32,197	162	9,821	27,025
90	223.23	한국가구	3,840	35	-0.90%	28,305	109	8,757	15,000
91	220.27	케일럼	3,520	115	-3.16%	84,593	299	26,413	26,787
92	219.72	아모그린텍	11,740	590	-4.79%	246,117	2,924	76,980	16,497
93	213.18	코리아나	2,760	110	-3.83%	367,989	1,027	117,499	40,000
94	212.45	파세코	10,040	380	-3.65%	52,166	529	16,696	20,000
95	210.87	오토앤	6,930	230	-3.21%	59,740	416	19,217	12,876
96	206.87	인바이오	3,280	120	-3.53%	122,836	404	40,029	10,868
97	206.24	이글벳	5,170	40	-0.77%	293,671	1,550	95,897	12,642
98	203.48	파트론	7,920	110	-1.37%	183,766	1,462	60,553	58,918
99	201.53	엑서지21	535	3	-0.56%	479,532	244	159,034	59,126
100	200.43	CMG제약	2,190	150	-6.41%	874,479	1,970	291,078	1

상

코스닥

코스닥N연속누적종목명현재가전일비등락률거래량시가고가저가PER

1	1	1	한성크린텍	2,090	479	+29.73%	7,209,802	1,649	2,090	1,612	-12.22
2	1	1	아이큐어	2,700	620	+29.81%	4,321,304	2,080	2,700	2,010	-2.65
3	1	1	파멥신	3,150	725	+29.90%	1,569,956	2,550	3,150	2,520	-3.32
4	1	1	스페코	4,735	1,090	+29.90%	16,884,268	3,700	4,735	3,650