2024-01-18

피

거래량  거래대금(백만)  전일거래량  상장주식수(천주)

1	6,522.50	신세계건설	12,600	1,890	+17.65%	823,376	10,942	12,433	4,000
2	3,406.97	진원생명과학	2,810	295	+11.73%	13,127,243	40,002	374,319	78,474
3	2,564.93	비상교육	5,280	80	+1.54%	2,507,377	14,317	94,088	12,997
4	2,441.90	깨끗한나라	2,925	290	+11.01%	13,114,981	41,422	515,952	37,241
5	2,394.95	일진전기	12,450	1,430	+12.98%	6,954,136	87,569	278,728	37,080
6	2,259.58	FOCUS AI코리아액티브	11,575	75	+0.65%	260,380	3,004	11,035	950
7	1,166.42	깨끗한나라우	19,630	4,530	+30.00%	110,318	2,116	8,711	366
8	1,164.93	유엔젤	4,205	335	+8.66%	2,323,624	9,530	183,696	13,195
9	1,011.83	일진홀딩스	3,800	110	+2.98%	795,727	3,100	71,569	49,347
10	922.44	대교우B	1,697	82	+5.08%	1,508,355	2,706	147,525	19,427
11	863.42	삼성출판사	21,650	650	+3.10%	2,119,225	48,919	219,968	10,000
12	796.46	ARIRANG KS밸류가중TR	14,390	55	+0.38%	45,020	647	5,022	450
13	593.22	TIGER 일본니케이225	19,360	55	-0.28%	1,177,066	22,788	169,796	13,700
14	564.38	SOL 글로벌탄소배출권선물ICE(합성)	11,085	320	-2.81%	127,050	1,410	19,123	1,600
15	536.11	KBSTAR 2차전지액티브	10,600	60	+0.57%	1,851,037	19,673	290,991	18,400
16	503.80	씨아이테크	1,456	23	+1.61%	1,583,904	2,371	262,322	50,066
17	456.54	모나리자	2,920	70	+2.46%	2,116,805	6,320	380,349	36,571
18	376.70	솔루스첨단소재2우B	6,380	530	+9.06%	536,466	3,606	112,537	1,889
19	373.17	한국전자홀딩스	1,017	13	+1.29%	3,464,284	3,633	732,144	46,803
20	369.24	TIGER 코스피	25,410	45	+0.18%	111,849	2,834	23,836	4,500
21	357.77	진에어	13,550	770	+6.03%	1,077,336	14,503	235,345	52,200
22	357.04	키다리스튜디오	6,320	440	+7.48%	484,718	3,027	106,057	36,991
23	346.25	SK디앤디	27,450	1,800	-6.15%	586,189	16,359	131,358	22,190
24	323.58	KODEX iShares미국투자등급회사채액티브	10,850	40	-0.37%	121,376	1,319	28,655	1,320
25	316.44	광전자	2,860	45	+1.60%	24,235,250	73,036	5,819,619	57,944
26	315.02	남성	2,180	125	+6.08%	1,242,042	2,698	299,271	36,212
27	296.68	HDC현대EP	4,125	125	-2.94%	93,033	388	23,453	31,900
28	287.07	TIGER 코스닥150	13,560	115	+0.86%	1,421,352	19,296	367,205	8,540
29	284.04	더존비즈온	40,800	4,800	+13.33%	2,847,864	114,909	741,559	30,383
30	283.10	KODEX 24-12 은행채(AA+이상)액티브	10,170	0	0.00%	192,266	1,956	50,187	264,710
31	276.13	삼화페인트	6,030	20	-0.33%	134,789	801	35,836	27,203
32	254.46	KBSTAR 미국고정배당우선증권ICE TR	10,450	130	-1.23%	34,833	364	9,827	1,150
33	249.44	TIGER 일본반도체FACTSET	12,940	195	+1.53%	265,689	3,443	76,033	1,050
34	247.05	TIGER 차이나과창판STAR50(합성)	5,635	115	-2.00%	57,162	321	16,471	19,250
35	241.19	에쓰씨엔지니어링	1,817	104	+6.07%	808,061	1,468	236,833	32,372
36	227.44	제주항공	13,490	780	+6.14%	955,201	12,734	291,720	80,641
37	227.25	에어부산	3,330	195	+6.22%	1,132,911	3,730	346,191	116,640
38	226.55	삼성 인버스 2X HSCEI ETN(H)	19,265	220	-1.13%	71,445	1,387	21,879	1,000
39	213.25	이스타코	812	7	+0.87%	264,486	205	84,432	42,852
40	210.11	미래에셋 레버리지 원유선물혼합 ETN(H)	6,910	120	+1.77%	45,964	316	14,822	41,000
41	202.58	유니온머티리얼	3,535	150	+4.43%	6,547,756	22,853	2,163,946	42,000
42	198.83	KODEX K-로봇액티브	14,955	35	-0.23%	813,354	12,126	272,176	9,400
43	194.25	삼성 레버리지 WTI원유 선물 ETN	1,243	31	+2.56%	2,608,577	3,224	886,518	404,000
44	191.78	솔루엠	30,300	1,800	+6.32%	1,213,583	36,243	415,917	50,006
45	182.72	KBSTAR 코스닥150	13,045	80	+0.62%	412,721	5,400	145,984	7,520
46	168.52	아모레퍼시픽	130,600	9,300	+7.67%	327,245	42,107	121,870	58,493
47	168.18	KODEX 구리선물(H)	6,560	10	-0.15%	14,935	97	5,569	1,600
48	165.91	한온시스템	6,060	390	-6.05%	1,638,820	10,070	616,316	533,800
49	162.66	선진	6,660	140	+2.15%	113,546	757	43,229	23,780
50	161.46	KTOP 차이나H(H)	9,185	15	+0.16%	99,202	910	37,942	2,000
51	154.98	대한유화	126,000	4,000	-3.08%	36,886	4,678	14,466	6,500
52	149.98	LG생활건강	325,500	20,500	+6.72%	143,221	46,600	57,292	15,618
53	148.08	태영건설	2,640	15	+0.57%	4,151,111	11,353	1,673,324	38,899
54	141.31	플레이그램	701	48	+7.35%	1,101,141	764	456,319	126,750
55	141.25	ACE 25-06 회사채(AA-이상)액티브	10,330	10	+0.10%	35,256	363	14,614	7,530
56	137.95	메타랩스	2,305	65	+2.90%	39,637	90	16,658	24,905
57	135.88	티웨이항공	3,130	155	+5.21%	5,056,253	15,749	2,143,589	200,772
58	134.94	미래에셋증권	6,440	230	-3.45%	971,081	6,302	413,339	605,316
59	132.01	KODEX 증권	6,150	65	-1.05%	44,806	275	19,312	6,200
60	131.34	KOSEF 200TR	41,195	165	+0.40%	106,859	4,399	46,192	13,950
61	130.15	대교	2,675	80	+3.08%	233,014	628	101,243	84,703
62	127.32	고려산업	3,410	85	-2.43%	7,415,040	27,554	3,261,941	24,939
63	127.24	ARIRANG 선진국MSCI(합성 H)	11,120	145	-1.29%	13,382	149	5,889	1,220
64	126.22	삼성 인버스 2X 은 선물 ETN(H)	1,275	7	+0.55%	201,938	257	89,268	10,000
65	126.21	KODEX 미국S&P500에너지(합성)	12,615	10	+0.08%	37,940	476	16,772	2,084
66	125.75	솔루스첨단소재1우	3,470	55	+1.61%	408,671	1,467	181,029	8,455
67	125.65	SK케미칼우	28,900	750	-2.53%	12,526	363	5,551	2,115
68	119.32	넥센	3,890	45	+1.17%	35,508	138	16,190	53,544
69	117.52	메리츠 KAP 레버리지 일본 엔화 ETN	20,040	65	-0.32%	17,641	352	8,110	500
70	115.02	대양금속	1,675	234	+16.24%	22,762,154	38,112	10,586,159	37,697
71	113.78	동아에스티	70,100	3,300	+4.94%	66,140	4,588	30,939	8,615
72	112.23	대웅제약	114,100	4,000	+3.63%	45,994	5,238	21,672	11,587
73	111.66	KBSTAR 고배당	11,885	25	-0.21%	24,206	287	11,436	2,900
74	110.53	율촌화학	27,600	150	+0.55%	126,198	3,423	59,943	24,800
75	110.28	삼성화재우	183,000	2,800	-1.51%	16,717	3,062	7,950	3,192
76	108.55	한전기술	69,700	1,400	+2.05%	257,617	18,080	123,525	38,220
77	107.52	TIGER 차이나전기차레버리지(합성)	4,360	100	-2.24%	126,507	544	60,961	8,200
78	107.51	TIGER TSMC밸류체인FACTSET	12,400	135	+1.10%	23,646	291	11,395	1,100
79	106.69	TIGER 미국달러SOFR금리액티브(합성)	51,955	180	-0.35%	16,101	837	7,790	3,894
80	106.34	KB 레버리지 항셍테크 선물 ETN(H) B	8,975	15	+0.17%	37,501	335	18,174	1,000
81	106.05	TIGER 화장품	2,415	65	+2.77%	533,281	1,293	258,808	26,100
82	105.00	ARIRANG 글로벌수소&차세대연료전지MV	4,120	175	-4.07%	37,446	154	18,266	1,450
83	104.94	TIGER 차이나전기차SOLACTIVE	7,415	45	-0.60%	5,640,487	41,585	2,752,232	260,080
84	103.21	영풍제지	2,650	90	+3.52%	2,224,127	5,886	1,094,509	46,482
85	100.71	ACE 중국본토CSI300레버리지(합성)	2,085	85	-3.92%	26,931	55	13,418	2,200
86	97.67	KB 인버스 2X KOSDAQ 150 선물 ETN	7,415	80	-1.07%	411,520	3,037	208,186	3,000
87	96.07	KODEX 200TR	11,340	60	+0.53%	1,011,965	11,452	516,126	166,050
88	95.57	우성	20,450	200	+0.99%	10,688	219	5,465	3,090
89	93.53	티와이홀딩스	4,040	0	0.00%	390,077	1,590	201,561	50,429
90	93.18	KODEX 차이나CSI300	9,850	105	-1.05%	61,569	604	31,872	7,500
91	92.61	대상홀딩스우	31,450	150	-0.47%	308,250	10,010	160,039	913
92	91.30	태영건설우	4,215	385	+10.05%	160,062	676	83,672	1,302
93	90.46	우진	9,160	520	-5.37%	1,194,793	11,299	627,333	20,324
94	89.72	방림	2,305	130	-5.34%	179,350	427	94,535	42,314
95	89.69	TIGER 차이나클린에너지SOLACTIVE	5,505	45	+0.82%	16,486	89	8,691	3,600
96	88.83	TIGER CD금리투자KIS(합성)	53,685	15	+0.03%	448,756	24,090	237,655	134,042
97	87.90	TIGER 미국S&P500선물인버스(H)	3,510	10	+0.29%	129,311	453	68,820	1,900
98	87.73	쌍용C&E	5,380	70	-1.28%	354,858	1,917	189,026	498,697
99	86.30	TIGER 차이나HSCEI	7,360	50	-0.67%	81,370	596	43,676	4,950
100	85.21	SGC에너지	24,100	450	-1.83%	43,85

닥

N증가율종목명현재가전일비등락률거래량거래대금전일거래량상장주식수

1	31,810.64	이씨에스	3,945	415	+11.76%	6,866,532	27,171	21,518	12,294
2	18,125.49	동아엘텍	7,640	1,520	+24.84%	3,540,302	26,506	19,425	10,663
3	8,976.65	포시에스	3,525	810	+29.83%	39,294,363	127,160	432,917	27,322
4	7,451.33	풍원정밀	7,690	1,470	+23.63%	3,392,059	25,593	44,920	21,040
5	5,755.24	블루콤	3,050	25	-0.81%	1,697,493	5,794	28,991	17,100
6	5,741.96	메가엠디	2,685	215	+8.70%	17,446,135	49,232	298,635	23,407
7	5,462.58	에이텀	18,250	2,130	+13.21%	3,469,545	65,172	62,373	5,386
8	4,872.64	알서포트	5,170	1,065	+25.94%	25,718,136	122,871	517,193	53,267
9	4,016.94	데이타솔루션	5,690	490	+9.42%	4,010,307	22,712	97,410	16,216
10	3,460.15	제로투세븐	7,320	710	+10.74%	18,828,112	149,414	528,857	20,033
11	2,785.37	링네트	4,750	530	+12.56%	777,319	3,551	26,940	15,357
12	2,651.98	헝셩그룹	210	7	+3.45%	12,491,940	2,757	453,926	125,535
13	1,819.57	아미노로직스	1,573	143	+10.00%	9,399,354	14,590	489,660	87,827
14	1,803.15	알비더블유	3,835	205	-5.07%	2,865,673	12,005	150,575	28,635
15	1,786.09	NE능률	5,440	360	+7.09%	1,647,709	9,070	87,361	16,526
16	1,747.80	누보	2,105	375	+21.68%	25,846,592	55,021	1,398,779	33,385
17	1,469.67	소프트캠프	1,628	138	+9.26%	1,112,061	1,750	70,847	24,991
18	1,321.56	베뉴지	2,050	45	+2.24%	275,414	587	19,374	48,200
19	1,321.00	엔피디	2,440	10	+0.41%	1,926,054	5,030	135,542	21,535
20	1,124.88	케이엠	4,560	20	-0.44%	190,445	897	15,548	11,773
21	1,119.40	켄코아에어로스페이스	14,840	1,090	+7.93%	1,586,236	23,751	130,083	12,784
22	1,094.82	파인디앤씨	1,151	16	-1.37%	129,483	147	10,837	34,970
23	1,087.02	플랜티넷	2,345	45	+1.96%	927,682	2,260	78,152	16,622
24	1,036.77	모코엠시스	1,446	39	+2.77%	347,568	504	30,575	23,552
25	992.97	큐알티	22,650	4,640	+25.76%	5,302,344	118,546	485,132	11,988
26	981.13	플리토	42,100	9,700	+29.94%	1,091,820	42,065	100,989	5,234
27	971.66	케이디켐	12,630	10	-0.08%	58,963	757	5,502	4,035
28	945.23	이지바이오	3,310	30	-0.90%	793,559	2,785	75,922	34,192
29	817.25	솔트웨어	1,519	103	+7.27%	2,776,178	4,208	302,662	34,263
30	735.83	꿈비	11,350	370	+3.37%	2,693,989	32,736	322,314	12,259
31	733.49	파멥신	3,200	50	+1.59%	13,093,352	46,281	1,570,905	30,201
32	699.94	코다코	338	18	+5.63%	3,962,441	1,453	495,345	42,786
33	669.11	네오오토	9,580	700	+7.88%	414,848	3,902	53,939	7,875
34	664.76	아이큐어	3,220	520	+19.26%	33,204,042	102,471	4,341,737	37,558
35	624.35	디앤씨미디어	35,850	5,050	+16.40%	1,221,421	43,359	168,623	12,487
36	613.58	아가방컴퍼니	6,140	270	+4.60%	26,330,231	177,658	3,689,858	32,888
37	607.16	흥국	5,420	160	-2.87%	131,504	707	18,596	12,323
38	588.82	정원엔시스	1,231	38	-2.99%	153,414	193	22,272	32,209
39	579.21	밀리의서재	31,050	5,900	+23.46%	5,497,939	163,577	809,460	8,388
40	575.18	대주산업	1,731	22	+1.29%	10,670,738	19,900	1,580,426	35,392
41	530.79	선익시스템	27,000	1,250	+4.85%	724,284	20,147	114,822	9,377
42	480.23	범한퓨얼셀	19,610	600	+3.16%	405,514	8,186	69,888	8,761
43	456.46	바이브컴퍼니	8,960	890	+11.03%	753,340	6,685	135,381	12,340
44	431.01	삼기이브이	3,110	120	+4.01%	6,477,078	20,473	1,219,774	57,196
45	419.85	야스	10,490	190	+1.84%	588,373	6,360	113,182	13,058
46	413.84	토박스코리아	3,940	105	+2.74%	233,166	937	45,377	9,615
47	411.71	로보로보	5,440	220	+4.21%	2,307,068	12,815	450,852	20,348
48	396.23	실리콘투	9,320	750	+8.75%	2,647,278	24,046	533,483	60,389
49	395.65	비스토스	2,310	120	+5.48%	1,585,376	3,642	319,858	22,993
50	375.91	신신제약	5,970	190	+3.29%	771,118	4,741	162,030	15,170
51	366.33	잉글우드랩	15,080	220	+1.48%	202,014	3,004	43,320	19,868
52	362.49	케이엠제약	1,023	1	+0.10%	197,729	206	42,753	27,887
53	360.10	캐리소프트	5,220	365	+7.52%	294,195	1,565	63,941	6,971
54	354.93	바이오니아	28,100	2,750	-8.91%	776,229	22,575	170,626	25,810
55	341.91	슈프리마	23,800	2,050	+9.43%	511,431	11,985	115,733	7,193
56	340.86	녹십자웰빙	8,760	950	+12.16%	762,324	6,605	172,918	17,752
57	340.47	브리지텍	8,550	1,010	+13.40%	9,994,411	84,020	2,269,041	11,952
58	338.23	스코넥	12,370	1,570	+14.54%	909,456	10,815	207,531	12,554
59	332.09	지니틱스	1,594	149	+10.31%	797,415	1,242	184,549	35,746
60	324.34	SBW생명과학	312	0	0.00%	1,092,803	347	257,530	188,371
61	317.54	쎌바이오텍	11,550	50	+0.43%	31,441	359	7,530	9,400
62	311.70	하나28호스팩	2,025	0	0.00%	73,662	149	17,892	7,202
63	309.48	일신바이오	1,493	62	+4.33%	234,262	350	57,210	44,216
64	301.15	핸디소프트	3,730	80	+2.19%	615,400	2,356	153,409	19,408
65	297.35	솔본	4,475	275	+6.55%	629,302	2,786	158,375	27,346
66	295.51	미스터블루	2,120	124	+6.21%	2,244,730	4,735	567,548	74,774
67	290.80	리노스	1,089	116	+11.92%	5,476,185	5,952	1,401,289	50,535
68	290.31	지오릿에너지	1,725	117	+7.28%	6,043,645	10,680	1,548,439	130,624
69	289.22	아이앤씨	3,265	305	+10.30%	774,370	2,458	198,954	17,863
70	287.52	엔비티	9,520	730	+8.30%	1,370,714	12,872	353,712	16,975
71	282.15	유아이엘	5,580	340	+6.49%	211,043	1,164	55,225	21,785
72	275.48	이스트소프트	30,100	4,550	+17.81%	5,178,624	152,492	1,379,193	11,408
73	273.45	태성	4,300	315	+7.90%	2,740,815	11,485	733,910	25,237
74	272.24	하인크코리아	7,270	660	+9.98%	374,002	2,591	100,474	18,927
75	272.21	대원미디어	12,940	550	+4.44%	208,931	2,693	56,133	12,579
76	262.20	우리바이오	3,370	110	+3.37%	3,806,975	13,101	1,051,057	48,437
77	258.95	인콘	535	1	+0.19%	1,039,725	573	289,656	77,720
78	256.63	나라엠앤디	6,000	100	+1.69%	169,595	988	47,555	14,200
79	253.49	대신밸런스제15호스팩	2,150	5	+0.23%	25,052	54	7,087	7,035
80	245.91	디모아	322	75	-18.89%	29,425,819	9,757	8,506,690	101,858
81	245.30	케이씨피드	2,575	30	+1.18%	1,223,781	3,236	354,414	16,716
82	243.99	에스케이증권제10호스팩	2,245	15	+0.67%	17,320	39	5,035	3,310
83	214.25	나이스정보통신	20,300	100	+0.50%	22,412	451	7,132	10,000
84	213.74	아이스크림에듀	4,120	220	+5.64%	303,320	1,243	96,678	12,864
85	208.49	시큐레터	10,440	1,110	+11.90%	378,245	3,835	122,613	7,949
86	205.07	바이온	1,189	3	+0.25%	172,952	206	56,692	40,298
87	201.03	핑거스토리	3,645	340	+10.29%	560,622	1,997	186,236	16,586
88	196.63	SG	1,479	121	-7.56%	750,112	1,134	252,878	48,917
89	193.62	한화플러스제4호스팩	2,035	0	0.00%	22,456	46	7,648	5,060
90	193.41	유안타제13호스팩	1,996	19	-0.94%	36,982	74	12,604	9,730
91	193.16	엘디티	2,940	5	-0.17%	18,208	53	6,211	6,678
92	190.12	마음AI	29,100	1,800	+6.59%	843,542	24,571	290,757	6,151
93	189.75	오브젠	24,500	2,200	+9.87%	72,763	1,747	25,112	3,905
94	184.38	플레이디	5,700	400	+7.55%	656,131	3,685	230,727	12,827
95	183.11	바텍	32,800	1,800	+5.81%	79,935	2,593	28,235	14,854
96	182.93	스페코	5,090	355	+7.50%	47,820,041	254,485	16,901,759	14,655
97	176.18	지엘팜텍	1,129	20	-1.74%	413,004	466	149,540	62,354
98	174.51	인터플렉스	11,750	750	+6.82%	647,323	7,490	235,811	23,327
99	170.38	이랜시스	6,110	130	-2.08%	5,186,482	31,299	1,918,189	29,850
100	169.89	DH오토웨어	2,160	10	+0.47%	25,067	54	9

상

코스피

코스피N연속누적종목명현재가전일비등락률거래량시가고가저가PER

1	1	1	깨끗한나라우	19,630	4,530	+30.00%	110,318	18,200	19,630	18,000	-25.73

코스닥

코스닥N연속누적종목명현재가전일비등락률거래량시가고가저가PER

1	1	1	플리토	42,100	9,700	+29.94%	1,091,820	33,550	42,100	32,700	-44.22
2	1	1	포시에스	3,525	810	+29.83%	39,294,363	2,745	3,525	2,735