ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-08-13 240 top30,price

Browse Source
This commit is contained in:
ened
2025-08-13 18:01:35 +09:00
parent e5742a53b0
commit 1e621dee93
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250813/top30-atvtr-20250813-090001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
ACE 일본반도체,469160,1,12425,2,45,0.36,9000,1812,400000,9000,0.36,496.69,2.25,2.25,111645000,2.25,2.25,111645000
AP헬스케어,109960,2,530,2,24,4.74,586533,47423376,220789269,586533,4.74,1.24,0.27,0.27,305649622,0.26,0.26,305649622
제이엔비,452160,3,9200,3,0,0.00,20550,14480717,9617527,20550,0.00,0.14,0.21,0.21,189060000,0.21,0.21,189060000
대유,290380,4,835,3,0,0.00,38771,3781611,24713612,38771,0.00,1.03,0.16,0.16,32373785,0.16,0.16,32373785
ACE 테슬라밸류체인액티브,457480,5,15900,3,0,0.00,70551,2154805,59950000,70551,0.00,3.27,0.12,0.12,1121760900,0.12,0.12,1121760900
프로티나,468530,6,19730,3,0,0.00,10821,7998586,10784365,10821,0.00,0.14,0.10,0.10,213498330,0.10,0.10,213498330
제놀루션,225220,7,2435,2,30,1.25,19410,8375478,19190021,19410,1.25,0.23,0.10,0.10,46759955,0.10,0.10,46759955
KB 인버스 2X S&P 500 선물 ETN,Q580017,8,4785,5,-125,-2.55,671,70250,1000000,671,-2.55,0.96,0.07,0.07,3220785,0.07,0.07,3220785
하이드로리튬,101670,9,3300,3,0,0.00,22179,49500772,54169970,22179,0.00,0.04,0.04,0.04,73190700,0.04,0.04,73190700
HJ중공업,097230,10,15080,2,640,4.43,32987,2932901,83274281,32987,4.43,1.12,0.04,0.04,497372560,0.04,0.04,497372560
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,21145,5,-800,-3.65,357,4931,1000000,357,-3.65,7.24,0.04,0.04,7547755,0.04,0.04,7547755
청담글로벌,362320,12,8900,2,80,0.91,6978,584140,21051290,6978,0.91,1.19,0.03,0.03,62105570,0.03,0.03,62105570
KODEX 미국S&P500변동성확대시커버드콜,0089C0,13,10025,2,55,0.55,1630,914706,5000000,1630,0.55,0.18,0.03,0.03,16340750,0.03,0.03,16340750
iMBC,052220,14,3310,2,5,0.15,7176,199160,23000000,7176,0.15,3.60,0.03,0.03,23752560,0.03,0.03,23752560
진바이오텍,086060,15,5130,3,0,0.00,2468,1705167,8610587,2468,0.00,0.14,0.03,0.03,12660840,0.03,0.03,12660840
자이글,234920,16,6000,2,180,3.09,3776,240472,13530910,3776,3.09,1.57,0.03,0.03,22656000,0.03,0.03,22656000
엑셀세라퓨틱스,373110,17,3790,3,0,0.00,3032,2226265,10938462,3032,0.00,0.14,0.03,0.03,11491280,0.03,0.03,11491280
한울반도체,320000,18,2410,2,50,2.12,8759,59323,32308990,8759,2.12,14.76,0.03,0.03,21248285,0.03,0.03,21248285
심텍,222800,19,27450,2,350,1.29,7207,617056,32028632,7207,1.29,1.17,0.02,0.02,197488100,0.02,0.02,197488100
강원에너지,114190,20,11800,3,0,0.00,5228,1099652,26123038,5228,0.00,0.48,0.02,0.02,61690400,0.02,0.02,61690400
동일스틸럭스,023790,21,1398,3,0,0.00,3978,11273084,21177909,3978,0.00,0.04,0.02,0.02,5561244,0.02,0.02,5561244
우리바이오,082850,22,2445,3,0,0.00,8639,10413992,48456578,8639,0.00,0.08,0.02,0.02,21122355,0.02,0.02,21122355
코데즈컴바인,047770,23,2440,3,0,0.00,6509,38317088,37842602,6509,0.00,0.02,0.02,0.02,15881960,0.02,0.02,15881960
원익IPS,240810,24,39300,2,1200,3.15,7616,984616,49083901,7616,3.15,0.77,0.02,0.02,298964300,0.02,0.02,298964300
좋은사람들,033340,25,2645,3,0,0.00,14930,109097576,96950558,14930,0.00,0.01,0.02,0.02,39489850,0.02,0.02,39489850
대성파인텍,104040,26,1227,3,0,0.00,7155,33036282,47224987,7155,0.00,0.02,0.02,0.02,8779185,0.02,0.02,8779185
메가터치,446540,27,4500,2,90,2.04,3142,321858,20771000,3142,2.04,0.98,0.02,0.02,14134500,0.02,0.02,14134500
하이록코리아,013030,28,33650,3,0,0.00,1727,675572,12295442,1727,0.00,0.26,0.01,0.01,58094000,0.01,0.01,58094000
이스트아시아홀딩스,900110,29,85,3,0,0.00,88227,39440828,642650588,88227,0.00,0.22,0.01,0.01,7499295,0.01,0.01,7499295
중앙첨단소재,051980,30,3110,3,0,0.00,13001,7007313,101802299,13001,0.00,0.19,0.01,0.01,40433110,0.01,0.01,40433110
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 ACE 일본반도체 469160 1 12425 2 45 0.36 9000 1812 400000 9000 0.36 496.69 2.25 2.25 111645000 2.25 2.25 111645000
3 AP헬스케어 109960 2 530 2 24 4.74 586533 47423376 220789269 586533 4.74 1.24 0.27 0.27 305649622 0.26 0.26 305649622
4 제이엔비 452160 3 9200 3 0 0.00 20550 14480717 9617527 20550 0.00 0.14 0.21 0.21 189060000 0.21 0.21 189060000
5 대유 290380 4 835 3 0 0.00 38771 3781611 24713612 38771 0.00 1.03 0.16 0.16 32373785 0.16 0.16 32373785
6 ACE 테슬라밸류체인액티브 457480 5 15900 3 0 0.00 70551 2154805 59950000 70551 0.00 3.27 0.12 0.12 1121760900 0.12 0.12 1121760900
7 프로티나 468530 6 19730 3 0 0.00 10821 7998586 10784365 10821 0.00 0.14 0.10 0.10 213498330 0.10 0.10 213498330
8 제놀루션 225220 7 2435 2 30 1.25 19410 8375478 19190021 19410 1.25 0.23 0.10 0.10 46759955 0.10 0.10 46759955
9 KB 인버스 2X S&P 500 선물 ETN Q580017 8 4785 5 -125 -2.55 671 70250 1000000 671 -2.55 0.96 0.07 0.07 3220785 0.07 0.07 3220785
10 하이드로리튬 101670 9 3300 3 0 0.00 22179 49500772 54169970 22179 0.00 0.04 0.04 0.04 73190700 0.04 0.04 73190700
11 HJ중공업 097230 10 15080 2 640 4.43 32987 2932901 83274281 32987 4.43 1.12 0.04 0.04 497372560 0.04 0.04 497372560
12 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 11 21145 5 -800 -3.65 357 4931 1000000 357 -3.65 7.24 0.04 0.04 7547755 0.04 0.04 7547755
13 청담글로벌 362320 12 8900 2 80 0.91 6978 584140 21051290 6978 0.91 1.19 0.03 0.03 62105570 0.03 0.03 62105570
14 KODEX 미국S&P500변동성확대시커버드콜 0089C0 13 10025 2 55 0.55 1630 914706 5000000 1630 0.55 0.18 0.03 0.03 16340750 0.03 0.03 16340750
15 iMBC 052220 14 3310 2 5 0.15 7176 199160 23000000 7176 0.15 3.60 0.03 0.03 23752560 0.03 0.03 23752560
16 진바이오텍 086060 15 5130 3 0 0.00 2468 1705167 8610587 2468 0.00 0.14 0.03 0.03 12660840 0.03 0.03 12660840
17 자이글 234920 16 6000 2 180 3.09 3776 240472 13530910 3776 3.09 1.57 0.03 0.03 22656000 0.03 0.03 22656000
18 엑셀세라퓨틱스 373110 17 3790 3 0 0.00 3032 2226265 10938462 3032 0.00 0.14 0.03 0.03 11491280 0.03 0.03 11491280
19 한울반도체 320000 18 2410 2 50 2.12 8759 59323 32308990 8759 2.12 14.76 0.03 0.03 21248285 0.03 0.03 21248285
20 심텍 222800 19 27450 2 350 1.29 7207 617056 32028632 7207 1.29 1.17 0.02 0.02 197488100 0.02 0.02 197488100
21 강원에너지 114190 20 11800 3 0 0.00 5228 1099652 26123038 5228 0.00 0.48 0.02 0.02 61690400 0.02 0.02 61690400
22 동일스틸럭스 023790 21 1398 3 0 0.00 3978 11273084 21177909 3978 0.00 0.04 0.02 0.02 5561244 0.02 0.02 5561244
23 우리바이오 082850 22 2445 3 0 0.00 8639 10413992 48456578 8639 0.00 0.08 0.02 0.02 21122355 0.02 0.02 21122355
24 코데즈컴바인 047770 23 2440 3 0 0.00 6509 38317088 37842602 6509 0.00 0.02 0.02 0.02 15881960 0.02 0.02 15881960
25 원익IPS 240810 24 39300 2 1200 3.15 7616 984616 49083901 7616 3.15 0.77 0.02 0.02 298964300 0.02 0.02 298964300
26 좋은사람들 033340 25 2645 3 0 0.00 14930 109097576 96950558 14930 0.00 0.01 0.02 0.02 39489850 0.02 0.02 39489850
27 대성파인텍 104040 26 1227 3 0 0.00 7155 33036282 47224987 7155 0.00 0.02 0.02 0.02 8779185 0.02 0.02 8779185
28 메가터치 446540 27 4500 2 90 2.04 3142 321858 20771000 3142 2.04 0.98 0.02 0.02 14134500 0.02 0.02 14134500
29 하이록코리아 013030 28 33650 3 0 0.00 1727 675572 12295442 1727 0.00 0.26 0.01 0.01 58094000 0.01 0.01 58094000
30 이스트아시아홀딩스 900110 29 85 3 0 0.00 88227 39440828 642650588 88227 0.00 0.22 0.01 0.01 7499295 0.01 0.01 7499295
31 중앙첨단소재 051980 30 3110 3 0 0.00 13001 7007313 101802299 13001 0.00 0.19 0.01 0.01 40433110 0.01 0.01 40433110

31
top30/20250813/top30-atvtr-20250813-091002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
블루엠텍,439580,1,5960,2,550,10.17,4966522,9157062,33510663,4966522,10.17,54.24,14.82,14.82,29536879495,14.79,14.79,29536879495
썸에이지,208640,2,757,2,31,4.27,18479781,0,139240254,18479781,4.27,0.00,13.27,13.27,14254282026,13.52,13.52,14254282026
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,3,30285,2,2040,7.22,112039,132765,1000000,112039,7.22,84.39,11.20,11.20,3366950840,11.12,11.12,3366950840
ES큐브,050120,4,3540,2,760,27.34,1580733,926141,13564086,1580733,27.34,170.68,11.65,11.65,5285403878,11.01,11.01,5285403878
그린생명과학,114450,5,3070,2,275,9.84,1949264,1898489,20000000,1949264,9.84,102.67,9.75,9.75,6117044799,9.96,9.96,6117044799
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,21990,5,-265,-1.19,93408,105970,1000000,93408,-1.19,88.15,9.34,9.34,2080680650,9.46,9.46,2080680650
카이노스메드,284620,7,1373,2,103,8.11,2776228,1973010,33086953,2776228,8.11,140.71,8.39,8.39,3885132530,8.55,8.55,3885132530
삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7275,5,-110,-1.49,252296,608535,3000000,252296,-1.49,41.46,8.41,8.41,1829098300,8.38,8.38,1829098300
SOL 미국500타겟데일리커버드콜액티브,494210,9,10305,2,100,0.98,60169,91702,900000,60169,0.98,65.61,6.69,6.69,619839550,6.68,6.68,619839550
ACE 미국주식베스트셀러,473590,10,18305,2,100,0.55,287412,285838,4300000,287412,0.55,100.55,6.68,6.68,5241910835,6.66,6.66,5241910835
핑거스토리,417180,11,2645,2,200,8.18,1128546,74162,17548623,1128546,8.18,1521.73,6.43,6.43,3055080150,6.58,6.58,3055080150
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,12,4865,5,-60,-1.22,971419,1334728,15000000,971419,-1.22,72.78,6.48,6.48,4714738355,6.46,6.46,4714738355
좋은사람들,033340,13,2840,2,195,7.37,6451330,109097576,96950558,6451330,7.37,5.91,6.65,6.65,17697351919,6.43,6.43,17697351919
KODEX 코스닥150선물인버스,251340,14,3395,5,-25,-0.73,4684424,24683292,74800000,4684424,-0.73,18.98,6.26,6.26,15830536423,6.23,6.23,15830536423
우정바이오,215380,15,2095,1,482,29.88,1008909,29247,16829576,1008909,29.88,3449.62,5.99,5.99,2079780544,5.90,5.90,2079780544
빌리언스,044480,16,513,5,-41,-7.40,2234495,51073832,40663728,2234495,-7.40,4.38,5.50,5.50,1221947851,5.86,5.86,1221947851
SOL 미국S&P500미국채혼합50,0080X0,17,10255,2,15,0.15,92689,124570,1600000,92689,0.15,74.41,5.79,5.79,950108085,5.79,5.79,950108085
산돌,419120,18,7770,2,430,5.86,401341,4597773,7774326,401341,5.86,8.73,5.16,5.16,3137217125,5.19,5.19,3137217125
코데즈컴바인,047770,19,2490,2,50,2.05,1984318,38317088,37842602,1984318,2.05,5.18,5.24,5.24,4892074697,5.19,5.19,4892074697
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7250,5,-120,-1.63,242399,2496411,5000000,242399,-1.63,9.71,4.85,4.85,1759334595,4.85,4.85,1759334595
하이드로리튬,101670,21,3110,5,-190,-5.76,2474744,49500772,54169970,2474744,-5.76,5.00,4.57,4.57,7979948988,4.74,4.74,7979948988
나인테크,267320,22,3680,2,410,12.54,2566609,1148330,56687893,2566609,12.54,223.51,4.53,4.53,9593650960,4.60,4.60,9593650960
KODEX 200선물인버스2X,252670,23,1282,5,-20,-1.54,56871095,445161344,1238300000,56871095,-1.54,12.78,4.59,4.59,72641839742,4.58,4.58,72641839742
삼보산업,009620,24,2115,5,-155,-6.83,727710,24450858,16386091,727710,-6.83,2.98,4.44,4.44,1567734451,4.52,4.52,1567734451
제이엔비,452160,25,9280,2,80,0.87,413372,14480717,9617527,413372,0.87,2.85,4.30,4.30,3821565365,4.28,4.28,3821565365
프로티나,468530,26,20450,2,720,3.65,467132,7998586,10784365,467132,3.65,5.84,4.33,4.33,9423952845,4.27,4.27,9423952845
스튜디오미르,408900,27,4810,2,145,3.11,1273195,12153704,32729532,1273195,3.11,10.48,3.89,3.89,6232858197,3.96,3.96,6232858197
수젠텍,253840,28,7580,2,280,3.84,633879,3402751,16743200,633879,3.84,18.63,3.79,3.79,4834887910,3.81,3.81,4834887910
AP헬스케어,109960,29,495,5,-11,-2.17,7906234,47423376,220789269,7906234,-2.17,16.67,3.58,3.58,4105528389,3.76,3.76,4105528389
FSN,214270,30,3695,2,395,11.97,1487809,1274557,42423440,1487809,11.97,116.73,3.51,3.51,5433485414,3.47,3.47,5433485414
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 블루엠텍 439580 1 5960 2 550 10.17 4966522 9157062 33510663 4966522 10.17 54.24 14.82 14.82 29536879495 14.79 14.79 29536879495
3 썸에이지 208640 2 757 2 31 4.27 18479781 0 139240254 18479781 4.27 0.00 13.27 13.27 14254282026 13.52 13.52 14254282026
4 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 3 30285 2 2040 7.22 112039 132765 1000000 112039 7.22 84.39 11.20 11.20 3366950840 11.12 11.12 3366950840
5 ES큐브 050120 4 3540 2 760 27.34 1580733 926141 13564086 1580733 27.34 170.68 11.65 11.65 5285403878 11.01 11.01 5285403878
6 그린생명과학 114450 5 3070 2 275 9.84 1949264 1898489 20000000 1949264 9.84 102.67 9.75 9.75 6117044799 9.96 9.96 6117044799
7 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 6 21990 5 -265 -1.19 93408 105970 1000000 93408 -1.19 88.15 9.34 9.34 2080680650 9.46 9.46 2080680650
8 카이노스메드 284620 7 1373 2 103 8.11 2776228 1973010 33086953 2776228 8.11 140.71 8.39 8.39 3885132530 8.55 8.55 3885132530
9 삼성 인버스 2X 코스피200 선물 ETN Q530105 8 7275 5 -110 -1.49 252296 608535 3000000 252296 -1.49 41.46 8.41 8.41 1829098300 8.38 8.38 1829098300
10 SOL 미국500타겟데일리커버드콜액티브 494210 9 10305 2 100 0.98 60169 91702 900000 60169 0.98 65.61 6.69 6.69 619839550 6.68 6.68 619839550
11 ACE 미국주식베스트셀러 473590 10 18305 2 100 0.55 287412 285838 4300000 287412 0.55 100.55 6.68 6.68 5241910835 6.66 6.66 5241910835
12 핑거스토리 417180 11 2645 2 200 8.18 1128546 74162 17548623 1128546 8.18 1521.73 6.43 6.43 3055080150 6.58 6.58 3055080150
13 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 12 4865 5 -60 -1.22 971419 1334728 15000000 971419 -1.22 72.78 6.48 6.48 4714738355 6.46 6.46 4714738355
14 좋은사람들 033340 13 2840 2 195 7.37 6451330 109097576 96950558 6451330 7.37 5.91 6.65 6.65 17697351919 6.43 6.43 17697351919
15 KODEX 코스닥150선물인버스 251340 14 3395 5 -25 -0.73 4684424 24683292 74800000 4684424 -0.73 18.98 6.26 6.26 15830536423 6.23 6.23 15830536423
16 우정바이오 215380 15 2095 1 482 29.88 1008909 29247 16829576 1008909 29.88 3449.62 5.99 5.99 2079780544 5.90 5.90 2079780544
17 빌리언스 044480 16 513 5 -41 -7.40 2234495 51073832 40663728 2234495 -7.40 4.38 5.50 5.50 1221947851 5.86 5.86 1221947851
18 SOL 미국S&P500미국채혼합50 0080X0 17 10255 2 15 0.15 92689 124570 1600000 92689 0.15 74.41 5.79 5.79 950108085 5.79 5.79 950108085
19 산돌 419120 18 7770 2 430 5.86 401341 4597773 7774326 401341 5.86 8.73 5.16 5.16 3137217125 5.19 5.19 3137217125
20 코데즈컴바인 047770 19 2490 2 50 2.05 1984318 38317088 37842602 1984318 2.05 5.18 5.24 5.24 4892074697 5.19 5.19 4892074697
21 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 20 7250 5 -120 -1.63 242399 2496411 5000000 242399 -1.63 9.71 4.85 4.85 1759334595 4.85 4.85 1759334595
22 하이드로리튬 101670 21 3110 5 -190 -5.76 2474744 49500772 54169970 2474744 -5.76 5.00 4.57 4.57 7979948988 4.74 4.74 7979948988
23 나인테크 267320 22 3680 2 410 12.54 2566609 1148330 56687893 2566609 12.54 223.51 4.53 4.53 9593650960 4.60 4.60 9593650960
24 KODEX 200선물인버스2X 252670 23 1282 5 -20 -1.54 56871095 445161344 1238300000 56871095 -1.54 12.78 4.59 4.59 72641839742 4.58 4.58 72641839742
25 삼보산업 009620 24 2115 5 -155 -6.83 727710 24450858 16386091 727710 -6.83 2.98 4.44 4.44 1567734451 4.52 4.52 1567734451
26 제이엔비 452160 25 9280 2 80 0.87 413372 14480717 9617527 413372 0.87 2.85 4.30 4.30 3821565365 4.28 4.28 3821565365
27 프로티나 468530 26 20450 2 720 3.65 467132 7998586 10784365 467132 3.65 5.84 4.33 4.33 9423952845 4.27 4.27 9423952845
28 스튜디오미르 408900 27 4810 2 145 3.11 1273195 12153704 32729532 1273195 3.11 10.48 3.89 3.89 6232858197 3.96 3.96 6232858197
29 수젠텍 253840 28 7580 2 280 3.84 633879 3402751 16743200 633879 3.84 18.63 3.79 3.79 4834887910 3.81 3.81 4834887910
30 AP헬스케어 109960 29 495 5 -11 -2.17 7906234 47423376 220789269 7906234 -2.17 16.67 3.58 3.58 4105528389 3.76 3.76 4105528389
31 FSN 214270 30 3695 2 395 11.97 1487809 1274557 42423440 1487809 11.97 116.73 3.51 3.51 5433485414 3.47 3.47 5433485414

31
top30/20250813/top30-atvtr-20250813-092002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
블루엠텍,439580,1,6240,2,830,15.34,9876470,9157062,33510663,9876470,15.34,107.86,29.47,29.47,59480483575,28.45,28.45,59480483575
썸에이지,208640,2,735,2,9,1.24,33554555,0,139240254,33554555,1.24,0.00,24.10,24.10,25441101481,24.86,24.86,25441101481
좋은사람들,033340,3,2785,2,140,5.29,16327112,109097576,96950558,16327112,5.29,14.97,16.84,16.84,45711013963,16.93,16.93,45711013963
ES큐브,050120,4,3245,2,465,16.73,2180703,926141,13564086,2180703,16.73,235.46,16.08,16.08,7325675000,16.64,16.64,7325675000
제이엔비,452160,5,9270,2,70,0.76,1515610,14480717,9617527,1515610,0.76,10.47,15.76,15.76,14202242870,15.93,15.93,14202242870
소니드,060230,6,545,2,105,23.86,10057577,476084,73759273,10057577,23.86,2112.56,13.64,13.64,5485926963,13.65,13.65,5485926963
그린생명과학,114450,7,3130,2,335,11.99,2684698,1898489,20000000,2684698,11.99,141.41,13.42,13.42,8401265790,13.42,13.42,8401265790
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,8,22035,5,-220,-0.99,118882,105970,1000000,118882,-0.99,112.18,11.89,11.89,2640734325,11.98,11.98,2640734325
카이노스메드,284620,9,1300,2,30,2.36,3419502,1973010,33086953,3419502,2.36,173.31,10.33,10.33,4741662427,11.02,11.02,4741662427
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,30725,2,2480,8.78,112278,132765,1000000,112278,8.78,84.57,11.23,11.23,3374264115,10.98,10.98,3374264115
ACE 차이나AI빅테크TOP2+액티브,0087F0,11,9650,3,0,0.00,84524,94946,800000,84524,0.00,89.02,10.57,10.57,825518010,10.69,10.69,825518010
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7270,5,-100,-1.36,501590,2496411,5000000,501590,-1.36,20.09,10.03,10.03,3640573770,10.02,10.02,3640573770
나인테크,267320,13,3845,2,575,17.58,5757467,1148330,56687893,5757467,17.58,501.38,10.16,10.16,21771743990,9.99,9.99,21771743990
프로티나,468530,14,20700,2,970,4.92,1057705,7998586,10784365,1057705,4.92,13.22,9.81,9.81,21667851570,9.71,9.71,21667851570
코데즈컴바인,047770,15,2430,5,-10,-0.41,3472146,38317088,37842602,3472146,-0.41,9.06,9.18,9.18,8563008094,9.31,9.31,8563008094
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,16,4860,5,-65,-1.32,1359320,1334728,15000000,1359320,-1.32,101.84,9.06,9.06,6597231720,9.05,9.05,6597231720
삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7295,5,-90,-1.22,270739,608535,3000000,270739,-1.22,44.49,9.02,9.02,1963339780,8.97,8.97,1963339780
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10095,2,60,0.60,97887,416769,1100000,97887,0.60,23.49,8.90,8.90,988257031,8.90,8.90,988257031
핑거스토리,417180,19,2565,2,120,4.91,1364512,74162,17548623,1364512,4.91,1839.91,7.78,7.78,3661307768,8.13,8.13,3661307768
SOL 미국500타겟데일리커버드콜액티브,494210,20,10280,2,75,0.73,71683,91702,900000,71683,0.73,78.17,7.96,7.96,738263735,7.98,7.98,738263735
현대ADM,187660,21,1820,2,180,10.98,3801746,19794092,48347668,3801746,10.98,19.21,7.86,7.86,6582770573,7.48,7.48,6582770573
KODEX 코스닥150선물인버스,251340,22,3395,5,-25,-0.73,5513959,24683292,74800000,5513959,-0.73,22.34,7.37,7.37,18643264165,7.34,7.34,18643264165
빌리언스,044480,23,518,5,-36,-6.50,2841931,51073832,40663728,2841931,-6.50,5.56,6.99,6.99,1539582942,7.31,7.31,1539582942
유니셈,036200,24,8390,2,610,7.84,2099868,706531,30664223,2099868,7.84,297.21,6.85,6.85,17676599230,6.87,6.87,17676599230
ACE 미국주식베스트셀러,473590,25,18310,2,105,0.58,289143,285838,4300000,289143,0.58,101.16,6.72,6.72,5273584470,6.70,6.70,5273584470
우정바이오,215380,26,2095,1,482,29.88,1135521,29247,16829576,1135521,29.88,3882.52,6.75,6.75,2345032684,6.65,6.65,2345032684
하이드로리튬,101670,27,3085,5,-215,-6.52,3265481,49500772,54169970,3265481,-6.52,6.60,6.03,6.03,10453060126,6.26,6.26,10453060126
산돌,419120,28,7630,2,290,3.95,475391,4597773,7774326,475391,3.95,10.34,6.11,6.11,3710203560,6.25,6.25,3710203560
KODEX 200선물인버스2X,252670,29,1285,5,-17,-1.31,73196014,445161344,1238300000,73196014,-1.31,16.44,5.91,5.91,93569727621,5.88,5.88,93569727621
SOL 미국S&P500미국채혼합50,0080X0,30,10240,3,0,0.00,93877,124570,1600000,93877,0.00,75.36,5.87,5.87,962273525,5.87,5.87,962273525
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 블루엠텍 439580 1 6240 2 830 15.34 9876470 9157062 33510663 9876470 15.34 107.86 29.47 29.47 59480483575 28.45 28.45 59480483575
3 썸에이지 208640 2 735 2 9 1.24 33554555 0 139240254 33554555 1.24 0.00 24.10 24.10 25441101481 24.86 24.86 25441101481
4 좋은사람들 033340 3 2785 2 140 5.29 16327112 109097576 96950558 16327112 5.29 14.97 16.84 16.84 45711013963 16.93 16.93 45711013963
5 ES큐브 050120 4 3245 2 465 16.73 2180703 926141 13564086 2180703 16.73 235.46 16.08 16.08 7325675000 16.64 16.64 7325675000
6 제이엔비 452160 5 9270 2 70 0.76 1515610 14480717 9617527 1515610 0.76 10.47 15.76 15.76 14202242870 15.93 15.93 14202242870
7 소니드 060230 6 545 2 105 23.86 10057577 476084 73759273 10057577 23.86 2112.56 13.64 13.64 5485926963 13.65 13.65 5485926963
8 그린생명과학 114450 7 3130 2 335 11.99 2684698 1898489 20000000 2684698 11.99 141.41 13.42 13.42 8401265790 13.42 13.42 8401265790
9 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 8 22035 5 -220 -0.99 118882 105970 1000000 118882 -0.99 112.18 11.89 11.89 2640734325 11.98 11.98 2640734325
10 카이노스메드 284620 9 1300 2 30 2.36 3419502 1973010 33086953 3419502 2.36 173.31 10.33 10.33 4741662427 11.02 11.02 4741662427
11 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 10 30725 2 2480 8.78 112278 132765 1000000 112278 8.78 84.57 11.23 11.23 3374264115 10.98 10.98 3374264115
12 ACE 차이나AI빅테크TOP2+액티브 0087F0 11 9650 3 0 0.00 84524 94946 800000 84524 0.00 89.02 10.57 10.57 825518010 10.69 10.69 825518010
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7270 5 -100 -1.36 501590 2496411 5000000 501590 -1.36 20.09 10.03 10.03 3640573770 10.02 10.02 3640573770
14 나인테크 267320 13 3845 2 575 17.58 5757467 1148330 56687893 5757467 17.58 501.38 10.16 10.16 21771743990 9.99 9.99 21771743990
15 프로티나 468530 14 20700 2 970 4.92 1057705 7998586 10784365 1057705 4.92 13.22 9.81 9.81 21667851570 9.71 9.71 21667851570
16 코데즈컴바인 047770 15 2430 5 -10 -0.41 3472146 38317088 37842602 3472146 -0.41 9.06 9.18 9.18 8563008094 9.31 9.31 8563008094
17 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 16 4860 5 -65 -1.32 1359320 1334728 15000000 1359320 -1.32 101.84 9.06 9.06 6597231720 9.05 9.05 6597231720
18 삼성 인버스 2X 코스피200 선물 ETN Q530105 17 7295 5 -90 -1.22 270739 608535 3000000 270739 -1.22 44.49 9.02 9.02 1963339780 8.97 8.97 1963339780
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10095 2 60 0.60 97887 416769 1100000 97887 0.60 23.49 8.90 8.90 988257031 8.90 8.90 988257031
20 핑거스토리 417180 19 2565 2 120 4.91 1364512 74162 17548623 1364512 4.91 1839.91 7.78 7.78 3661307768 8.13 8.13 3661307768
21 SOL 미국500타겟데일리커버드콜액티브 494210 20 10280 2 75 0.73 71683 91702 900000 71683 0.73 78.17 7.96 7.96 738263735 7.98 7.98 738263735
22 현대ADM 187660 21 1820 2 180 10.98 3801746 19794092 48347668 3801746 10.98 19.21 7.86 7.86 6582770573 7.48 7.48 6582770573
23 KODEX 코스닥150선물인버스 251340 22 3395 5 -25 -0.73 5513959 24683292 74800000 5513959 -0.73 22.34 7.37 7.37 18643264165 7.34 7.34 18643264165
24 빌리언스 044480 23 518 5 -36 -6.50 2841931 51073832 40663728 2841931 -6.50 5.56 6.99 6.99 1539582942 7.31 7.31 1539582942
25 유니셈 036200 24 8390 2 610 7.84 2099868 706531 30664223 2099868 7.84 297.21 6.85 6.85 17676599230 6.87 6.87 17676599230
26 ACE 미국주식베스트셀러 473590 25 18310 2 105 0.58 289143 285838 4300000 289143 0.58 101.16 6.72 6.72 5273584470 6.70 6.70 5273584470
27 우정바이오 215380 26 2095 1 482 29.88 1135521 29247 16829576 1135521 29.88 3882.52 6.75 6.75 2345032684 6.65 6.65 2345032684
28 하이드로리튬 101670 27 3085 5 -215 -6.52 3265481 49500772 54169970 3265481 -6.52 6.60 6.03 6.03 10453060126 6.26 6.26 10453060126
29 산돌 419120 28 7630 2 290 3.95 475391 4597773 7774326 475391 3.95 10.34 6.11 6.11 3710203560 6.25 6.25 3710203560
30 KODEX 200선물인버스2X 252670 29 1285 5 -17 -1.31 73196014 445161344 1238300000 73196014 -1.31 16.44 5.91 5.91 93569727621 5.88 5.88 93569727621
31 SOL 미국S&P500미국채혼합50 0080X0 30 10240 3 0 0.00 93877 124570 1600000 93877 0.00 75.36 5.87 5.87 962273525 5.87 5.87 962273525

31
top30/20250813/top30-atvtr-20250813-093002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
블루엠텍,439580,1,6320,2,910,16.82,15250099,9157062,33510663,15250099,16.82,166.54,45.51,45.51,93566740965,44.18,44.18,93566740965
썸에이지,208640,2,763,2,37,5.10,39427992,0,139240254,39427992,5.10,0.00,28.32,28.32,29790403733,28.04,28.04,29790403733
좋은사람들,033340,3,2785,2,140,5.29,19315837,109097576,96950558,19315837,5.29,17.71,19.92,19.92,54097843560,20.04,20.04,54097843560
ES큐브,050120,4,3160,2,380,13.67,2512977,926141,13564086,2512977,13.67,271.34,18.53,18.53,8382165875,19.56,19.56,8382165875
그린생명과학,114450,5,3150,2,355,12.70,3514315,1898489,20000000,3514315,12.70,185.11,17.57,17.57,11022772488,17.50,17.50,11022772488
제이엔비,452160,6,9250,2,50,0.54,1636197,14480717,9617527,1636197,0.54,11.30,17.01,17.01,15321575140,17.22,17.22,15321575140
KIWOOM 미국테크100월간목표헤지액티브,0084D0,7,10085,2,50,0.50,186692,416769,1100000,186692,0.50,44.80,16.97,16.97,1884672196,16.99,16.99,1884672196
소니드,060230,8,531,2,91,20.68,12187766,476084,73759273,12187766,20.68,2560.00,16.52,16.52,6637409599,16.95,16.95,6637409599
현대ADM,187660,9,1793,2,153,9.33,7370996,19794092,48347668,7370996,9.33,37.24,15.25,15.25,13129479990,15.15,15.15,13129479990
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7265,5,-105,-1.42,705475,2496411,5000000,705475,-1.42,28.26,14.11,14.11,5124861690,14.11,14.11,5124861690
우정바이오,215380,11,2075,2,462,28.64,2307918,29247,16829576,2307918,28.64,7891.13,13.71,13.71,4745891343,13.59,13.59,4745891343
카이노스메드,284620,12,1223,5,-47,-3.70,3901478,1973010,33086953,3901478,-3.70,197.74,11.79,11.79,5341851172,13.20,13.20,5341851172
나인테크,267320,13,3735,2,465,14.22,7219978,1148330,56687893,7219978,14.22,628.74,12.74,12.74,27285933517,12.89,12.89,27285933517
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,22090,5,-165,-0.74,118883,105970,1000000,118883,-0.74,112.19,11.89,11.89,2640756415,11.95,11.95,2640756415
프로티나,468530,15,20600,2,870,4.41,1239813,7998586,10784365,1239813,4.41,15.50,11.50,11.50,25424995870,11.44,11.44,25424995870
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,30215,2,1970,6.97,112288,132765,1000000,112288,6.97,84.58,11.23,11.23,3374566145,11.17,11.17,3374566145
ACE 차이나AI빅테크TOP2+액티브,0087F0,17,9650,3,0,0.00,84588,94946,800000,84588,0.00,89.09,10.57,10.57,826135615,10.70,10.70,826135615
코데즈컴바인,047770,18,2455,2,15,0.61,3952375,38317088,37842602,3952375,0.61,10.31,10.44,10.44,9742797239,10.49,10.49,9742797239
삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7285,5,-100,-1.35,309386,608535,3000000,309386,-1.35,50.84,10.31,10.31,2245491365,10.27,10.27,2245491365
SOL 미국500타겟데일리커버드콜액티브,494210,20,10285,2,80,0.78,89801,91702,900000,89801,0.78,97.93,9.98,9.98,924519795,9.99,9.99,924519795
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,21,4845,5,-80,-1.62,1385432,1334728,15000000,1385432,-1.62,103.80,9.24,9.24,6724348935,9.25,9.25,6724348935
유니셈,036200,22,8750,2,970,12.47,2899438,706531,30664223,2899438,12.47,410.38,9.46,9.46,24521764135,9.14,9.14,24521764135
핑거스토리,417180,23,2535,2,90,3.68,1459232,74162,17548623,1459232,3.68,1967.63,8.32,8.32,3902274423,8.77,8.77,3902274423
빌리언스,044480,24,515,5,-39,-7.04,3330436,51073832,40663728,3330436,-7.04,6.52,8.19,8.19,1790163811,8.55,8.55,1790163811
삼보산업,009620,25,2035,5,-235,-10.35,1346992,24450858,16386091,1346992,-10.35,5.51,8.22,8.22,2849762111,8.55,8.55,2849762111
KODEX 코스닥150선물인버스,251340,26,3385,5,-35,-1.02,6216336,24683292,74800000,6216336,-1.02,25.18,8.31,8.31,21027640872,8.30,8.30,21027640872
수젠텍,253840,27,7680,2,380,5.21,1300526,3402751,16743200,1300526,5.21,38.22,7.77,7.77,9989839895,7.77,7.77,9989839895
ACE BYD밸류체인액티브,0079X0,28,10665,2,90,0.85,106571,281227,1400000,106571,0.85,37.90,7.61,7.61,1136747170,7.61,7.61,1136747170
산돌,419120,29,7720,2,380,5.18,551754,4597773,7774326,551754,5.18,12.00,7.10,7.10,4300802520,7.17,7.17,4300802520
KODEX 200선물인버스2X,252670,30,1283,5,-19,-1.46,88252564,445161344,1238300000,88252564,-1.46,19.82,7.13,7.13,112928989552,7.11,7.11,112928989552
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 블루엠텍 439580 1 6320 2 910 16.82 15250099 9157062 33510663 15250099 16.82 166.54 45.51 45.51 93566740965 44.18 44.18 93566740965
3 썸에이지 208640 2 763 2 37 5.10 39427992 0 139240254 39427992 5.10 0.00 28.32 28.32 29790403733 28.04 28.04 29790403733
4 좋은사람들 033340 3 2785 2 140 5.29 19315837 109097576 96950558 19315837 5.29 17.71 19.92 19.92 54097843560 20.04 20.04 54097843560
5 ES큐브 050120 4 3160 2 380 13.67 2512977 926141 13564086 2512977 13.67 271.34 18.53 18.53 8382165875 19.56 19.56 8382165875
6 그린생명과학 114450 5 3150 2 355 12.70 3514315 1898489 20000000 3514315 12.70 185.11 17.57 17.57 11022772488 17.50 17.50 11022772488
7 제이엔비 452160 6 9250 2 50 0.54 1636197 14480717 9617527 1636197 0.54 11.30 17.01 17.01 15321575140 17.22 17.22 15321575140
8 KIWOOM 미국테크100월간목표헤지액티브 0084D0 7 10085 2 50 0.50 186692 416769 1100000 186692 0.50 44.80 16.97 16.97 1884672196 16.99 16.99 1884672196
9 소니드 060230 8 531 2 91 20.68 12187766 476084 73759273 12187766 20.68 2560.00 16.52 16.52 6637409599 16.95 16.95 6637409599
10 현대ADM 187660 9 1793 2 153 9.33 7370996 19794092 48347668 7370996 9.33 37.24 15.25 15.25 13129479990 15.15 15.15 13129479990
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7265 5 -105 -1.42 705475 2496411 5000000 705475 -1.42 28.26 14.11 14.11 5124861690 14.11 14.11 5124861690
12 우정바이오 215380 11 2075 2 462 28.64 2307918 29247 16829576 2307918 28.64 7891.13 13.71 13.71 4745891343 13.59 13.59 4745891343
13 카이노스메드 284620 12 1223 5 -47 -3.70 3901478 1973010 33086953 3901478 -3.70 197.74 11.79 11.79 5341851172 13.20 13.20 5341851172
14 나인테크 267320 13 3735 2 465 14.22 7219978 1148330 56687893 7219978 14.22 628.74 12.74 12.74 27285933517 12.89 12.89 27285933517
15 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 14 22090 5 -165 -0.74 118883 105970 1000000 118883 -0.74 112.19 11.89 11.89 2640756415 11.95 11.95 2640756415
16 프로티나 468530 15 20600 2 870 4.41 1239813 7998586 10784365 1239813 4.41 15.50 11.50 11.50 25424995870 11.44 11.44 25424995870
17 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 16 30215 2 1970 6.97 112288 132765 1000000 112288 6.97 84.58 11.23 11.23 3374566145 11.17 11.17 3374566145
18 ACE 차이나AI빅테크TOP2+액티브 0087F0 17 9650 3 0 0.00 84588 94946 800000 84588 0.00 89.09 10.57 10.57 826135615 10.70 10.70 826135615
19 코데즈컴바인 047770 18 2455 2 15 0.61 3952375 38317088 37842602 3952375 0.61 10.31 10.44 10.44 9742797239 10.49 10.49 9742797239
20 삼성 인버스 2X 코스피200 선물 ETN Q530105 19 7285 5 -100 -1.35 309386 608535 3000000 309386 -1.35 50.84 10.31 10.31 2245491365 10.27 10.27 2245491365
21 SOL 미국500타겟데일리커버드콜액티브 494210 20 10285 2 80 0.78 89801 91702 900000 89801 0.78 97.93 9.98 9.98 924519795 9.99 9.99 924519795
22 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 21 4845 5 -80 -1.62 1385432 1334728 15000000 1385432 -1.62 103.80 9.24 9.24 6724348935 9.25 9.25 6724348935
23 유니셈 036200 22 8750 2 970 12.47 2899438 706531 30664223 2899438 12.47 410.38 9.46 9.46 24521764135 9.14 9.14 24521764135
24 핑거스토리 417180 23 2535 2 90 3.68 1459232 74162 17548623 1459232 3.68 1967.63 8.32 8.32 3902274423 8.77 8.77 3902274423
25 빌리언스 044480 24 515 5 -39 -7.04 3330436 51073832 40663728 3330436 -7.04 6.52 8.19 8.19 1790163811 8.55 8.55 1790163811
26 삼보산업 009620 25 2035 5 -235 -10.35 1346992 24450858 16386091 1346992 -10.35 5.51 8.22 8.22 2849762111 8.55 8.55 2849762111
27 KODEX 코스닥150선물인버스 251340 26 3385 5 -35 -1.02 6216336 24683292 74800000 6216336 -1.02 25.18 8.31 8.31 21027640872 8.30 8.30 21027640872
28 수젠텍 253840 27 7680 2 380 5.21 1300526 3402751 16743200 1300526 5.21 38.22 7.77 7.77 9989839895 7.77 7.77 9989839895
29 ACE BYD밸류체인액티브 0079X0 28 10665 2 90 0.85 106571 281227 1400000 106571 0.85 37.90 7.61 7.61 1136747170 7.61 7.61 1136747170
30 산돌 419120 29 7720 2 380 5.18 551754 4597773 7774326 551754 5.18 12.00 7.10 7.10 4300802520 7.17 7.17 4300802520
31 KODEX 200선물인버스2X 252670 30 1283 5 -19 -1.46 88252564 445161344 1238300000 88252564 -1.46 19.82 7.13 7.13 112928989552 7.11 7.11 112928989552

31
top30/20250813/top30-atvtr-20250813-094002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
블루엠텍,439580,1,6250,2,840,15.53,17515314,9157062,33510663,17515314,15.53,191.28,52.27,52.27,107840746680,51.49,51.49,107840746680
PLUS 글로벌AI인프라,489010,2,14840,2,130,0.88,297480,155082,900000,297480,0.88,191.82,33.05,33.05,4414641270,33.05,33.05,4414641270
썸에이지,208640,3,730,2,4,0.55,43778487,0,139240254,43778487,0.55,0.00,31.44,31.44,32973621527,32.44,32.44,32973621527
그린생명과학,114450,4,3470,2,675,24.15,5994909,1898489,20000000,5994909,24.15,315.77,29.97,29.97,19343457843,27.87,27.87,19343457843
좋은사람들,033340,5,2795,2,150,5.67,21159962,109097576,96950558,21159962,5.67,19.40,21.83,21.83,59207404494,21.85,21.85,59207404494
ES큐브,050120,6,3095,2,315,11.33,2662563,926141,13564086,2662563,11.33,287.49,19.63,19.63,8844970094,21.07,21.07,8844970094
소니드,060230,7,514,2,74,16.82,13582562,476084,73759273,13582562,16.82,2852.98,18.41,18.41,7366634743,19.43,19.43,7366634743
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7275,5,-95,-1.29,947605,2496411,5000000,947605,-1.29,37.96,18.95,18.95,6884051740,18.93,18.93,6884051740
수젠텍,253840,9,8350,2,1050,14.38,3211666,3402751,16743200,3211666,14.38,94.38,19.18,19.18,25532930195,18.26,18.26,25532930195
제이엔비,452160,10,9290,2,90,0.98,1720866,14480717,9617527,1720866,0.98,11.88,17.89,17.89,16106205810,18.03,18.03,16106205810
KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10085,2,50,0.50,187882,416769,1100000,187882,0.50,45.08,17.08,17.08,1896678636,17.10,17.10,1896678636
현대ADM,187660,12,1806,2,166,10.12,8348350,19794092,48347668,8348350,10.12,42.18,17.27,17.27,14894251400,17.06,17.06,14894251400
우정바이오,215380,13,2095,1,482,29.88,2794969,29247,16829576,2794969,29.88,9556.43,16.61,16.61,5758918081,16.33,16.33,5758918081
나인테크,267320,14,3655,2,385,11.77,8127074,1148330,56687893,8127074,11.77,707.73,14.34,14.34,30619819658,14.78,14.78,30619819658
카이노스메드,284620,15,1203,5,-67,-5.28,4181418,1973010,33086953,4181418,-5.28,211.93,12.64,12.64,5677618734,14.26,14.26,5677618734
프로티나,468530,16,20900,2,1170,5.93,1453401,7998586,10784365,1453401,5.93,18.17,13.48,13.48,29885544270,13.26,13.26,29885544270
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,17,4860,5,-65,-1.32,1806835,1334728,15000000,1806835,-1.32,135.37,12.05,12.05,8769788280,12.03,12.03,8769788280
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,18,22090,5,-165,-0.74,118883,105970,1000000,118883,-0.74,112.19,11.89,11.89,2640756415,11.95,11.95,2640756415
삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7275,5,-110,-1.49,356738,608535,3000000,356738,-1.49,58.62,11.89,11.89,2590184990,11.87,11.87,2590184990
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,30245,2,2000,7.08,112424,132765,1000000,112424,7.08,84.68,11.24,11.24,3378688450,11.17,11.17,3378688450
코데즈컴바인,047770,21,2470,2,30,1.23,4148183,38317088,37842602,4148183,1.23,10.83,10.96,10.96,10222590497,10.94,10.94,10222590497
ACE BYD밸류체인액티브,0079X0,22,10665,2,90,0.85,150015,281227,1400000,150015,0.85,53.34,10.72,10.72,1600117060,10.72,10.72,1600117060
유니셈,036200,23,8550,2,770,9.90,3312742,706531,30664223,3312742,9.90,468.87,10.80,10.80,28063305510,10.70,10.70,28063305510
ACE 차이나AI빅테크TOP2+액티브,0087F0,24,9740,2,90,0.93,84746,94946,800000,84746,0.93,89.26,10.59,10.59,827674135,10.62,10.62,827674135
SOL 미국500타겟데일리커버드콜액티브,494210,25,10285,2,80,0.78,90465,91702,900000,90465,0.78,98.65,10.05,10.05,931341945,10.06,10.06,931341945
KODEX 기계장비,102960,26,11530,2,135,1.18,196786,157383,1980000,196786,1.18,125.04,9.94,9.94,2272147585,9.95,9.95,2272147585
빌리언스,044480,27,511,5,-43,-7.76,3776096,51073832,40663728,3776096,-7.76,7.39,9.29,9.29,2018920218,9.72,9.72,2018920218
삼보산업,009620,28,2045,5,-225,-9.91,1492954,24450858,16386091,1492954,-9.91,6.11,9.11,9.11,3149596282,9.40,9.40,3149596282
핑거스토리,417180,29,2520,2,75,3.07,1549970,74162,17548623,1549970,3.07,2089.98,8.83,8.83,4131346585,9.34,9.34,4131346585
KODEX 코스닥150선물인버스,251340,30,3390,5,-30,-0.88,6862592,24683292,74800000,6862592,-0.88,27.80,9.17,9.17,23219195039,9.16,9.16,23219195039
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 블루엠텍 439580 1 6250 2 840 15.53 17515314 9157062 33510663 17515314 15.53 191.28 52.27 52.27 107840746680 51.49 51.49 107840746680
3 PLUS 글로벌AI인프라 489010 2 14840 2 130 0.88 297480 155082 900000 297480 0.88 191.82 33.05 33.05 4414641270 33.05 33.05 4414641270
4 썸에이지 208640 3 730 2 4 0.55 43778487 0 139240254 43778487 0.55 0.00 31.44 31.44 32973621527 32.44 32.44 32973621527
5 그린생명과학 114450 4 3470 2 675 24.15 5994909 1898489 20000000 5994909 24.15 315.77 29.97 29.97 19343457843 27.87 27.87 19343457843
6 좋은사람들 033340 5 2795 2 150 5.67 21159962 109097576 96950558 21159962 5.67 19.40 21.83 21.83 59207404494 21.85 21.85 59207404494
7 ES큐브 050120 6 3095 2 315 11.33 2662563 926141 13564086 2662563 11.33 287.49 19.63 19.63 8844970094 21.07 21.07 8844970094
8 소니드 060230 7 514 2 74 16.82 13582562 476084 73759273 13582562 16.82 2852.98 18.41 18.41 7366634743 19.43 19.43 7366634743
9 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 8 7275 5 -95 -1.29 947605 2496411 5000000 947605 -1.29 37.96 18.95 18.95 6884051740 18.93 18.93 6884051740
10 수젠텍 253840 9 8350 2 1050 14.38 3211666 3402751 16743200 3211666 14.38 94.38 19.18 19.18 25532930195 18.26 18.26 25532930195
11 제이엔비 452160 10 9290 2 90 0.98 1720866 14480717 9617527 1720866 0.98 11.88 17.89 17.89 16106205810 18.03 18.03 16106205810
12 KIWOOM 미국테크100월간목표헤지액티브 0084D0 11 10085 2 50 0.50 187882 416769 1100000 187882 0.50 45.08 17.08 17.08 1896678636 17.10 17.10 1896678636
13 현대ADM 187660 12 1806 2 166 10.12 8348350 19794092 48347668 8348350 10.12 42.18 17.27 17.27 14894251400 17.06 17.06 14894251400
14 우정바이오 215380 13 2095 1 482 29.88 2794969 29247 16829576 2794969 29.88 9556.43 16.61 16.61 5758918081 16.33 16.33 5758918081
15 나인테크 267320 14 3655 2 385 11.77 8127074 1148330 56687893 8127074 11.77 707.73 14.34 14.34 30619819658 14.78 14.78 30619819658
16 카이노스메드 284620 15 1203 5 -67 -5.28 4181418 1973010 33086953 4181418 -5.28 211.93 12.64 12.64 5677618734 14.26 14.26 5677618734
17 프로티나 468530 16 20900 2 1170 5.93 1453401 7998586 10784365 1453401 5.93 18.17 13.48 13.48 29885544270 13.26 13.26 29885544270
18 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 17 4860 5 -65 -1.32 1806835 1334728 15000000 1806835 -1.32 135.37 12.05 12.05 8769788280 12.03 12.03 8769788280
19 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 18 22090 5 -165 -0.74 118883 105970 1000000 118883 -0.74 112.19 11.89 11.89 2640756415 11.95 11.95 2640756415
20 삼성 인버스 2X 코스피200 선물 ETN Q530105 19 7275 5 -110 -1.49 356738 608535 3000000 356738 -1.49 58.62 11.89 11.89 2590184990 11.87 11.87 2590184990
21 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 20 30245 2 2000 7.08 112424 132765 1000000 112424 7.08 84.68 11.24 11.24 3378688450 11.17 11.17 3378688450
22 코데즈컴바인 047770 21 2470 2 30 1.23 4148183 38317088 37842602 4148183 1.23 10.83 10.96 10.96 10222590497 10.94 10.94 10222590497
23 ACE BYD밸류체인액티브 0079X0 22 10665 2 90 0.85 150015 281227 1400000 150015 0.85 53.34 10.72 10.72 1600117060 10.72 10.72 1600117060
24 유니셈 036200 23 8550 2 770 9.90 3312742 706531 30664223 3312742 9.90 468.87 10.80 10.80 28063305510 10.70 10.70 28063305510
25 ACE 차이나AI빅테크TOP2+액티브 0087F0 24 9740 2 90 0.93 84746 94946 800000 84746 0.93 89.26 10.59 10.59 827674135 10.62 10.62 827674135
26 SOL 미국500타겟데일리커버드콜액티브 494210 25 10285 2 80 0.78 90465 91702 900000 90465 0.78 98.65 10.05 10.05 931341945 10.06 10.06 931341945
27 KODEX 기계장비 102960 26 11530 2 135 1.18 196786 157383 1980000 196786 1.18 125.04 9.94 9.94 2272147585 9.95 9.95 2272147585
28 빌리언스 044480 27 511 5 -43 -7.76 3776096 51073832 40663728 3776096 -7.76 7.39 9.29 9.29 2018920218 9.72 9.72 2018920218
29 삼보산업 009620 28 2045 5 -225 -9.91 1492954 24450858 16386091 1492954 -9.91 6.11 9.11 9.11 3149596282 9.40 9.40 3149596282
30 핑거스토리 417180 29 2520 2 75 3.07 1549970 74162 17548623 1549970 3.07 2089.98 8.83 8.83 4131346585 9.34 9.34 4131346585
31 KODEX 코스닥150선물인버스 251340 30 3390 5 -30 -0.88 6862592 24683292 74800000 6862592 -0.88 27.80 9.17 9.17 23219195039 9.16 9.16 23219195039

31
top30/20250813/top30-atvtr-20250813-095002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
블루엠텍,439580,1,6200,2,790,14.60,19560369,9157062,33510663,19560369,14.60,213.61,58.37,58.37,120530814235,58.01,58.01,120530814235
PLUS 글로벌AI인프라,489010,2,14830,2,120,0.82,332148,155082,900000,332148,0.82,214.18,36.91,36.91,4928968555,36.93,36.93,4928968555
그린생명과학,114450,3,3395,2,600,21.47,7629858,1898489,20000000,7629858,21.47,401.89,38.15,38.15,25003760733,36.82,36.82,25003760733
썸에이지,208640,4,725,5,-1,-0.14,45426752,0,139240254,45426752,-0.14,0.00,32.62,32.62,34161289684,33.84,33.84,34161289684
수젠텍,253840,5,8080,2,780,10.68,4953356,3402751,16743200,4953356,10.68,145.57,29.58,29.58,40043178155,29.60,29.60,40043178155
코데즈컴바인,047770,6,2610,2,170,6.97,10866526,38317088,37842602,10866526,6.97,28.36,28.72,28.72,27680400276,28.03,28.03,27680400276
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7305,5,-65,-0.88,1203028,2496411,5000000,1203028,-0.88,48.19,24.06,24.06,8745243040,23.94,23.94,8745243040
좋은사람들,033340,8,2780,2,135,5.10,22248762,109097576,96950558,22248762,5.10,20.39,22.95,22.95,62240072170,23.09,23.09,62240072170
ES큐브,050120,9,3160,2,380,13.67,2768696,926141,13564086,2768696,13.67,298.95,20.41,20.41,9175771241,21.41,21.41,9175771241
소니드,060230,10,537,2,97,22.05,15068132,476084,73759273,15068132,22.05,3165.02,20.43,20.43,8154313196,20.59,20.59,8154313196
제이엔비,452160,11,9200,3,0,0.00,1787752,14480717,9617527,1787752,0.00,12.35,18.59,18.59,16725080130,18.90,18.90,16725080130
현대ADM,187660,12,1800,2,160,9.76,8928989,19794092,48347668,8928989,9.76,45.11,18.47,18.47,15940187396,18.32,18.32,15940187396
KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10087,2,52,0.52,188694,416769,1100000,188694,0.52,45.28,17.15,17.15,1904868918,17.17,17.17,1904868918
우정바이오,215380,14,2095,1,482,29.88,2815741,29247,16829576,2815741,29.88,9627.45,16.73,16.73,5802435421,16.46,16.46,5802435421
프로티나,468530,15,21000,2,1270,6.44,1777736,7998586,10784365,1777736,6.44,22.23,16.48,16.48,36704137720,16.21,16.21,36704137720
나인테크,267320,16,3685,2,415,12.69,8586422,1148330,56687893,8586422,12.69,747.73,15.15,15.15,32306228129,15.47,15.47,32306228129
카이노스메드,284620,17,1198,5,-72,-5.67,4254115,1973010,33086953,4254115,-5.67,215.62,12.86,12.86,5765163029,14.54,14.54,5765163029
KODEX 기계장비,102960,18,11515,2,120,1.05,263501,157383,1980000,263501,1.05,167.43,13.31,13.31,3042226557,13.34,13.34,3042226557
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,19,4905,5,-20,-0.41,1832771,1334728,15000000,1832771,-0.41,137.31,12.22,12.22,8896842585,12.09,12.09,8896842585
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,20,22090,5,-165,-0.74,118883,105970,1000000,118883,-0.74,112.19,11.89,11.89,2640756415,11.95,11.95,2640756415
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7320,5,-65,-0.88,360516,608535,3000000,360516,-0.88,59.24,12.02,12.02,2617836310,11.92,11.92,2617836310
유니셈,036200,22,8430,2,650,8.35,3544318,706531,30664223,3544318,8.35,501.65,11.56,11.56,30016164970,11.61,11.61,30016164970
빌리언스,044480,23,503,5,-51,-9.21,4472331,51073832,40663728,4472331,-9.21,8.76,11.00,11.00,2367432804,11.57,11.57,2367432804
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,30245,2,2000,7.08,112432,132765,1000000,112432,7.08,84.68,11.24,11.24,3378930410,11.17,11.17,3378930410
ACE BYD밸류체인액티브,0079X0,25,10660,2,85,0.80,150960,281227,1400000,150960,0.80,53.68,10.78,10.78,1610194405,10.79,10.79,1610194405
ACE 차이나AI빅테크TOP2+액티브,0087F0,26,9745,2,95,0.98,85941,94946,800000,85941,0.98,90.52,10.74,10.74,839318825,10.77,10.77,839318825
삼보산업,009620,27,2030,5,-240,-10.57,1660591,24450858,16386091,1660591,-10.57,6.79,10.13,10.13,3488975003,10.49,10.49,3488975003
KODEX 코스닥150선물인버스,251340,28,3410,5,-10,-0.29,7854027,24683292,74800000,7854027,-0.29,31.82,10.50,10.50,26586729907,10.42,10.42,26586729907
SOL 미국500타겟데일리커버드콜액티브,494210,29,10275,2,70,0.69,90514,91702,900000,90514,0.69,98.70,10.06,10.06,931845455,10.08,10.08,931845455
핑거스토리,417180,30,2510,2,65,2.66,1597197,74162,17548623,1597197,2.66,2153.66,9.10,9.10,4249779512,9.65,9.65,4249779512
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 블루엠텍 439580 1 6200 2 790 14.60 19560369 9157062 33510663 19560369 14.60 213.61 58.37 58.37 120530814235 58.01 58.01 120530814235
3 PLUS 글로벌AI인프라 489010 2 14830 2 120 0.82 332148 155082 900000 332148 0.82 214.18 36.91 36.91 4928968555 36.93 36.93 4928968555
4 그린생명과학 114450 3 3395 2 600 21.47 7629858 1898489 20000000 7629858 21.47 401.89 38.15 38.15 25003760733 36.82 36.82 25003760733
5 썸에이지 208640 4 725 5 -1 -0.14 45426752 0 139240254 45426752 -0.14 0.00 32.62 32.62 34161289684 33.84 33.84 34161289684
6 수젠텍 253840 5 8080 2 780 10.68 4953356 3402751 16743200 4953356 10.68 145.57 29.58 29.58 40043178155 29.60 29.60 40043178155
7 코데즈컴바인 047770 6 2610 2 170 6.97 10866526 38317088 37842602 10866526 6.97 28.36 28.72 28.72 27680400276 28.03 28.03 27680400276
8 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 7 7305 5 -65 -0.88 1203028 2496411 5000000 1203028 -0.88 48.19 24.06 24.06 8745243040 23.94 23.94 8745243040
9 좋은사람들 033340 8 2780 2 135 5.10 22248762 109097576 96950558 22248762 5.10 20.39 22.95 22.95 62240072170 23.09 23.09 62240072170
10 ES큐브 050120 9 3160 2 380 13.67 2768696 926141 13564086 2768696 13.67 298.95 20.41 20.41 9175771241 21.41 21.41 9175771241
11 소니드 060230 10 537 2 97 22.05 15068132 476084 73759273 15068132 22.05 3165.02 20.43 20.43 8154313196 20.59 20.59 8154313196
12 제이엔비 452160 11 9200 3 0 0.00 1787752 14480717 9617527 1787752 0.00 12.35 18.59 18.59 16725080130 18.90 18.90 16725080130
13 현대ADM 187660 12 1800 2 160 9.76 8928989 19794092 48347668 8928989 9.76 45.11 18.47 18.47 15940187396 18.32 18.32 15940187396
14 KIWOOM 미국테크100월간목표헤지액티브 0084D0 13 10087 2 52 0.52 188694 416769 1100000 188694 0.52 45.28 17.15 17.15 1904868918 17.17 17.17 1904868918
15 우정바이오 215380 14 2095 1 482 29.88 2815741 29247 16829576 2815741 29.88 9627.45 16.73 16.73 5802435421 16.46 16.46 5802435421
16 프로티나 468530 15 21000 2 1270 6.44 1777736 7998586 10784365 1777736 6.44 22.23 16.48 16.48 36704137720 16.21 16.21 36704137720
17 나인테크 267320 16 3685 2 415 12.69 8586422 1148330 56687893 8586422 12.69 747.73 15.15 15.15 32306228129 15.47 15.47 32306228129
18 카이노스메드 284620 17 1198 5 -72 -5.67 4254115 1973010 33086953 4254115 -5.67 215.62 12.86 12.86 5765163029 14.54 14.54 5765163029
19 KODEX 기계장비 102960 18 11515 2 120 1.05 263501 157383 1980000 263501 1.05 167.43 13.31 13.31 3042226557 13.34 13.34 3042226557
20 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 19 4905 5 -20 -0.41 1832771 1334728 15000000 1832771 -0.41 137.31 12.22 12.22 8896842585 12.09 12.09 8896842585
21 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 20 22090 5 -165 -0.74 118883 105970 1000000 118883 -0.74 112.19 11.89 11.89 2640756415 11.95 11.95 2640756415
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7320 5 -65 -0.88 360516 608535 3000000 360516 -0.88 59.24 12.02 12.02 2617836310 11.92 11.92 2617836310
23 유니셈 036200 22 8430 2 650 8.35 3544318 706531 30664223 3544318 8.35 501.65 11.56 11.56 30016164970 11.61 11.61 30016164970
24 빌리언스 044480 23 503 5 -51 -9.21 4472331 51073832 40663728 4472331 -9.21 8.76 11.00 11.00 2367432804 11.57 11.57 2367432804
25 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 24 30245 2 2000 7.08 112432 132765 1000000 112432 7.08 84.68 11.24 11.24 3378930410 11.17 11.17 3378930410
26 ACE BYD밸류체인액티브 0079X0 25 10660 2 85 0.80 150960 281227 1400000 150960 0.80 53.68 10.78 10.78 1610194405 10.79 10.79 1610194405
27 ACE 차이나AI빅테크TOP2+액티브 0087F0 26 9745 2 95 0.98 85941 94946 800000 85941 0.98 90.52 10.74 10.74 839318825 10.77 10.77 839318825
28 삼보산업 009620 27 2030 5 -240 -10.57 1660591 24450858 16386091 1660591 -10.57 6.79 10.13 10.13 3488975003 10.49 10.49 3488975003
29 KODEX 코스닥150선물인버스 251340 28 3410 5 -10 -0.29 7854027 24683292 74800000 7854027 -0.29 31.82 10.50 10.50 26586729907 10.42 10.42 26586729907
30 SOL 미국500타겟데일리커버드콜액티브 494210 29 10275 2 70 0.69 90514 91702 900000 90514 0.69 98.70 10.06 10.06 931845455 10.08 10.08 931845455
31 핑거스토리 417180 30 2510 2 65 2.66 1597197 74162 17548623 1597197 2.66 2153.66 9.10 9.10 4249779512 9.65 9.65 4249779512

31
top30/20250813/top30-atvtr-20250813-100002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
블루엠텍,439580,1,6110,2,700,12.94,21849288,9157062,33510663,21849288,12.94,238.61,65.20,65.20,134758564815,65.82,65.82,134758564815
그린생명과학,114450,2,3410,2,615,22.00,8607751,1898489,20000000,8607751,22.00,453.40,43.04,43.04,28284102124,41.47,41.47,28284102124
코데즈컴바인,047770,3,2660,2,220,9.02,15498691,38317088,37842602,15498691,9.02,40.45,40.96,40.96,40094695352,39.83,39.83,40094695352
수젠텍,253840,4,8520,2,1220,16.71,6541632,3402751,16743200,6541632,16.71,192.25,39.07,39.07,53236232475,37.32,37.32,53236232475
PLUS 글로벌AI인프라,489010,5,14830,2,120,0.82,332148,155082,900000,332148,0.82,214.18,36.91,36.91,4928968555,36.93,36.93,4928968555
썸에이지,208640,6,722,5,-4,-0.55,47148975,0,139240254,47148975,-0.55,0.00,33.86,33.86,35417853785,35.23,35.23,35417853785
좋은사람들,033340,7,2775,2,130,4.91,24373288,109097576,96950558,24373288,4.91,22.34,25.14,25.14,68203846398,25.35,25.35,68203846398
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7315,5,-55,-0.75,1214142,2496411,5000000,1214142,-0.75,48.64,24.28,24.28,8826631500,24.13,24.13,8826631500
소니드,060230,9,550,2,110,25.00,17536390,476084,73759273,17536390,25.00,3683.47,23.78,23.78,9514904554,23.45,23.45,9514904554
ES큐브,050120,10,3170,2,390,14.03,2870043,926141,13564086,2870043,14.03,309.89,21.16,21.16,9492377440,22.08,22.08,9492377440
제이엔비,452160,11,9130,5,-70,-0.76,1948376,14480717,9617527,1948376,-0.76,13.45,20.26,20.26,18195010850,20.72,20.72,18195010850
현대ADM,187660,12,1768,2,128,7.80,9720897,19794092,48347668,9720897,7.80,49.11,20.11,20.11,17355785174,20.30,20.30,17355785174
프로티나,468530,13,20550,2,820,4.16,1913404,7998586,10784365,1913404,4.16,23.92,17.74,17.74,39527546820,17.84,17.84,39527546820
KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10087,2,52,0.52,188816,416769,1100000,188816,0.52,45.30,17.17,17.17,1906099526,17.18,17.18,1906099526
우정바이오,215380,15,2095,1,482,29.88,2822342,29247,16829576,2822342,29.88,9650.02,16.77,16.77,5816264516,16.50,16.50,5816264516
나인테크,267320,16,3630,2,360,11.01,8860304,1148330,56687893,8860304,11.01,771.58,15.63,15.63,33307213495,16.19,16.19,33307213495
카이노스메드,284620,17,1169,5,-101,-7.95,4381957,1973010,33086953,4381957,-7.95,222.10,13.24,13.24,5916015509,15.30,15.30,5916015509
KODEX 기계장비,102960,18,11480,2,85,0.75,274323,157383,1980000,274323,0.75,174.30,13.85,13.85,3166758317,13.93,13.93,3166758317
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,19,4910,5,-15,-0.30,1880704,1334728,15000000,1880704,-0.30,140.91,12.54,12.54,9132200910,12.40,12.40,9132200910
유니셈,036200,20,8350,2,570,7.33,3696241,706531,30664223,3696241,7.33,523.15,12.05,12.05,31289222835,12.22,12.22,31289222835
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7340,5,-45,-0.61,363676,608535,3000000,363676,-0.61,59.76,12.12,12.12,2641030400,11.99,11.99,2641030400
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,22090,5,-165,-0.74,118883,105970,1000000,118883,-0.74,112.19,11.89,11.89,2640756415,11.95,11.95,2640756415
빌리언스,044480,23,507,5,-47,-8.48,4654465,51073832,40663728,4654465,-8.48,9.11,11.45,11.45,2459507969,11.93,11.93,2459507969
KODEX 코스닥150선물인버스,251340,24,3410,5,-10,-0.29,8693626,24683292,74800000,8693626,-0.29,35.22,11.62,11.62,29450178277,11.55,11.55,29450178277
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,30090,2,1845,6.53,115092,132765,1000000,115092,6.53,86.69,11.51,11.51,3458929910,11.50,11.50,3458929910
멕아이씨에스,058110,26,2505,2,400,19.00,1846537,78936,16050530,1846537,19.00,2339.28,11.50,11.50,4522825262,11.25,11.25,4522825262
삼보산업,009620,27,2030,5,-240,-10.57,1736989,24450858,16386091,1736989,-10.57,7.10,10.60,10.60,3643246218,10.95,10.95,3643246218
ACE 차이나AI빅테크TOP2+액티브,0087F0,28,9745,2,95,0.98,86636,94946,800000,86636,0.98,91.25,10.83,10.83,846091600,10.85,10.85,846091600
ACE BYD밸류체인액티브,0079X0,29,10660,2,85,0.80,151615,281227,1400000,151615,0.80,53.91,10.83,10.83,1617176855,10.84,10.84,1617176855
FSN,214270,30,3800,2,500,15.15,4422628,1274557,42423440,4422628,15.15,346.99,10.42,10.42,16522650422,10.25,10.25,16522650422
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 블루엠텍 439580 1 6110 2 700 12.94 21849288 9157062 33510663 21849288 12.94 238.61 65.20 65.20 134758564815 65.82 65.82 134758564815
3 그린생명과학 114450 2 3410 2 615 22.00 8607751 1898489 20000000 8607751 22.00 453.40 43.04 43.04 28284102124 41.47 41.47 28284102124
4 코데즈컴바인 047770 3 2660 2 220 9.02 15498691 38317088 37842602 15498691 9.02 40.45 40.96 40.96 40094695352 39.83 39.83 40094695352
5 수젠텍 253840 4 8520 2 1220 16.71 6541632 3402751 16743200 6541632 16.71 192.25 39.07 39.07 53236232475 37.32 37.32 53236232475
6 PLUS 글로벌AI인프라 489010 5 14830 2 120 0.82 332148 155082 900000 332148 0.82 214.18 36.91 36.91 4928968555 36.93 36.93 4928968555
7 썸에이지 208640 6 722 5 -4 -0.55 47148975 0 139240254 47148975 -0.55 0.00 33.86 33.86 35417853785 35.23 35.23 35417853785
8 좋은사람들 033340 7 2775 2 130 4.91 24373288 109097576 96950558 24373288 4.91 22.34 25.14 25.14 68203846398 25.35 25.35 68203846398
9 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 8 7315 5 -55 -0.75 1214142 2496411 5000000 1214142 -0.75 48.64 24.28 24.28 8826631500 24.13 24.13 8826631500
10 소니드 060230 9 550 2 110 25.00 17536390 476084 73759273 17536390 25.00 3683.47 23.78 23.78 9514904554 23.45 23.45 9514904554
11 ES큐브 050120 10 3170 2 390 14.03 2870043 926141 13564086 2870043 14.03 309.89 21.16 21.16 9492377440 22.08 22.08 9492377440
12 제이엔비 452160 11 9130 5 -70 -0.76 1948376 14480717 9617527 1948376 -0.76 13.45 20.26 20.26 18195010850 20.72 20.72 18195010850
13 현대ADM 187660 12 1768 2 128 7.80 9720897 19794092 48347668 9720897 7.80 49.11 20.11 20.11 17355785174 20.30 20.30 17355785174
14 프로티나 468530 13 20550 2 820 4.16 1913404 7998586 10784365 1913404 4.16 23.92 17.74 17.74 39527546820 17.84 17.84 39527546820
15 KIWOOM 미국테크100월간목표헤지액티브 0084D0 14 10087 2 52 0.52 188816 416769 1100000 188816 0.52 45.30 17.17 17.17 1906099526 17.18 17.18 1906099526
16 우정바이오 215380 15 2095 1 482 29.88 2822342 29247 16829576 2822342 29.88 9650.02 16.77 16.77 5816264516 16.50 16.50 5816264516
17 나인테크 267320 16 3630 2 360 11.01 8860304 1148330 56687893 8860304 11.01 771.58 15.63 15.63 33307213495 16.19 16.19 33307213495
18 카이노스메드 284620 17 1169 5 -101 -7.95 4381957 1973010 33086953 4381957 -7.95 222.10 13.24 13.24 5916015509 15.30 15.30 5916015509
19 KODEX 기계장비 102960 18 11480 2 85 0.75 274323 157383 1980000 274323 0.75 174.30 13.85 13.85 3166758317 13.93 13.93 3166758317
20 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 19 4910 5 -15 -0.30 1880704 1334728 15000000 1880704 -0.30 140.91 12.54 12.54 9132200910 12.40 12.40 9132200910
21 유니셈 036200 20 8350 2 570 7.33 3696241 706531 30664223 3696241 7.33 523.15 12.05 12.05 31289222835 12.22 12.22 31289222835
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7340 5 -45 -0.61 363676 608535 3000000 363676 -0.61 59.76 12.12 12.12 2641030400 11.99 11.99 2641030400
23 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 22 22090 5 -165 -0.74 118883 105970 1000000 118883 -0.74 112.19 11.89 11.89 2640756415 11.95 11.95 2640756415
24 빌리언스 044480 23 507 5 -47 -8.48 4654465 51073832 40663728 4654465 -8.48 9.11 11.45 11.45 2459507969 11.93 11.93 2459507969
25 KODEX 코스닥150선물인버스 251340 24 3410 5 -10 -0.29 8693626 24683292 74800000 8693626 -0.29 35.22 11.62 11.62 29450178277 11.55 11.55 29450178277
26 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 25 30090 2 1845 6.53 115092 132765 1000000 115092 6.53 86.69 11.51 11.51 3458929910 11.50 11.50 3458929910
27 멕아이씨에스 058110 26 2505 2 400 19.00 1846537 78936 16050530 1846537 19.00 2339.28 11.50 11.50 4522825262 11.25 11.25 4522825262
28 삼보산업 009620 27 2030 5 -240 -10.57 1736989 24450858 16386091 1736989 -10.57 7.10 10.60 10.60 3643246218 10.95 10.95 3643246218
29 ACE 차이나AI빅테크TOP2+액티브 0087F0 28 9745 2 95 0.98 86636 94946 800000 86636 0.98 91.25 10.83 10.83 846091600 10.85 10.85 846091600
30 ACE BYD밸류체인액티브 0079X0 29 10660 2 85 0.80 151615 281227 1400000 151615 0.80 53.91 10.83 10.83 1617176855 10.84 10.84 1617176855
31 FSN 214270 30 3800 2 500 15.15 4422628 1274557 42423440 4422628 15.15 346.99 10.42 10.42 16522650422 10.25 10.25 16522650422

31
top30/20250813/top30-atvtr-20250813-101002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
블루엠텍,439580,1,6120,2,710,13.12,22875501,9157062,33510663,22875501,13.12,249.81,68.26,68.26,141032648695,68.77,68.77,141032648695
코데즈컴바인,047770,2,2655,2,215,8.81,18407119,38317088,37842602,18407119,8.81,48.04,48.64,48.64,47823938575,47.60,47.60,47823938575
수젠텍,253840,3,8490,2,1190,16.30,8022827,3402751,16743200,8022827,16.30,235.77,47.92,47.92,65890012950,46.35,46.35,65890012950
그린생명과학,114450,4,3415,2,620,22.18,9074068,1898489,20000000,9074068,22.18,477.96,45.37,45.37,29869431282,43.73,43.73,29869431282
PLUS 글로벌AI인프라,489010,5,14830,2,120,0.82,332148,155082,900000,332148,0.82,214.18,36.91,36.91,4928968555,36.93,36.93,4928968555
썸에이지,208640,6,734,2,8,1.10,48084746,0,139240254,48084746,1.10,0.00,34.53,34.53,36102717902,35.32,35.32,36102717902
좋은사람들,033340,7,2775,2,130,4.91,25011803,109097576,96950558,25011803,4.91,22.93,25.80,25.80,69975222419,26.01,26.01,69975222419
소니드,060230,8,538,2,98,22.27,18662421,476084,73759273,18662421,22.27,3919.98,25.30,25.30,10126203587,25.52,25.52,10126203587
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7350,5,-20,-0.27,1223919,2496411,5000000,1223919,-0.27,49.03,24.48,24.48,8898200470,24.21,24.21,8898200470
ES큐브,050120,10,3220,2,440,15.83,3029248,926141,13564086,3029248,15.83,327.08,22.33,22.33,9999912915,22.90,22.90,9999912915
제이엔비,452160,11,9250,2,50,0.54,1999739,14480717,9617527,1999739,0.54,13.81,20.79,20.79,18665258725,20.98,20.98,18665258725
현대ADM,187660,12,1775,2,135,8.23,10037286,19794092,48347668,10037286,8.23,50.71,20.76,20.76,17916084552,20.88,20.88,17916084552
프로티나,468530,13,20650,2,920,4.66,1964942,7998586,10784365,1964942,4.66,24.57,18.22,18.22,40594270345,18.23,18.23,40594270345
KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10085,2,50,0.50,188949,416769,1100000,188949,0.50,45.34,17.18,17.18,1907440975,17.19,17.19,1907440975
나인테크,267320,15,3620,2,350,10.70,9081472,1148330,56687893,9081472,10.70,790.84,16.02,16.02,34110732310,16.62,16.62,34110732310
우정바이오,215380,16,2095,1,482,29.88,2834026,29247,16829576,2834026,29.88,9689.97,16.84,16.84,5840742496,16.57,16.57,5840742496
카이노스메드,284620,17,1188,5,-82,-6.46,4533631,1973010,33086953,4533631,-6.46,229.78,13.70,13.70,6092156651,15.50,15.50,6092156651
멕아이씨에스,058110,18,2420,2,315,14.96,2364790,78936,16050530,2364790,14.96,2995.83,14.73,14.73,5811481921,14.96,14.96,5811481921
KODEX 기계장비,102960,19,11450,2,55,0.48,274456,157383,1980000,274456,0.48,174.39,13.86,13.86,3168283587,13.98,13.98,3168283587
유니셈,036200,20,8300,2,520,6.68,3819245,706531,30664223,3819245,6.68,540.56,12.46,12.46,32309857015,12.69,12.69,32309857015
빌리언스,044480,21,506,5,-48,-8.66,4867146,51073832,40663728,4867146,-8.66,9.53,11.97,11.97,2566535133,12.47,12.47,2566535133
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,22,4905,5,-20,-0.41,1888541,1334728,15000000,1888541,-0.41,141.49,12.59,12.59,9170666795,12.46,12.46,9170666795
삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7370,5,-15,-0.20,378988,608535,3000000,378988,-0.20,62.28,12.63,12.63,2753535670,12.45,12.45,2753535670
KODEX 코스닥150선물인버스,251340,24,3412,5,-8,-0.23,9076005,24683292,74800000,9076005,-0.23,36.77,12.13,12.13,30754025940,12.05,12.05,30754025940
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,22090,5,-165,-0.74,118883,105970,1000000,118883,-0.74,112.19,11.89,11.89,2640756415,11.95,11.95,2640756415
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,29800,2,1555,5.51,117826,132765,1000000,117826,5.51,88.75,11.78,11.78,3540424440,11.88,11.88,3540424440
ACE 차이나AI빅테크TOP2+액티브,0087F0,27,9740,2,90,0.93,93587,94946,800000,93587,0.93,98.57,11.70,11.70,913829090,11.73,11.73,913829090
삼보산업,009620,28,2045,5,-225,-9.91,1795401,24450858,16386091,1795401,-9.91,7.34,10.96,10.96,3762345845,11.23,11.23,3762345845
FSN,214270,29,3875,2,575,17.42,4772590,1274557,42423440,4772590,17.42,374.45,11.25,11.25,17870915239,10.87,10.87,17870915239
ACE BYD밸류체인액티브,0079X0,30,10655,2,80,0.76,151772,281227,1400000,151772,0.76,53.97,10.84,10.84,1618850270,10.85,10.85,1618850270
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 블루엠텍 439580 1 6120 2 710 13.12 22875501 9157062 33510663 22875501 13.12 249.81 68.26 68.26 141032648695 68.77 68.77 141032648695
3 코데즈컴바인 047770 2 2655 2 215 8.81 18407119 38317088 37842602 18407119 8.81 48.04 48.64 48.64 47823938575 47.60 47.60 47823938575
4 수젠텍 253840 3 8490 2 1190 16.30 8022827 3402751 16743200 8022827 16.30 235.77 47.92 47.92 65890012950 46.35 46.35 65890012950
5 그린생명과학 114450 4 3415 2 620 22.18 9074068 1898489 20000000 9074068 22.18 477.96 45.37 45.37 29869431282 43.73 43.73 29869431282
6 PLUS 글로벌AI인프라 489010 5 14830 2 120 0.82 332148 155082 900000 332148 0.82 214.18 36.91 36.91 4928968555 36.93 36.93 4928968555
7 썸에이지 208640 6 734 2 8 1.10 48084746 0 139240254 48084746 1.10 0.00 34.53 34.53 36102717902 35.32 35.32 36102717902
8 좋은사람들 033340 7 2775 2 130 4.91 25011803 109097576 96950558 25011803 4.91 22.93 25.80 25.80 69975222419 26.01 26.01 69975222419
9 소니드 060230 8 538 2 98 22.27 18662421 476084 73759273 18662421 22.27 3919.98 25.30 25.30 10126203587 25.52 25.52 10126203587
10 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 9 7350 5 -20 -0.27 1223919 2496411 5000000 1223919 -0.27 49.03 24.48 24.48 8898200470 24.21 24.21 8898200470
11 ES큐브 050120 10 3220 2 440 15.83 3029248 926141 13564086 3029248 15.83 327.08 22.33 22.33 9999912915 22.90 22.90 9999912915
12 제이엔비 452160 11 9250 2 50 0.54 1999739 14480717 9617527 1999739 0.54 13.81 20.79 20.79 18665258725 20.98 20.98 18665258725
13 현대ADM 187660 12 1775 2 135 8.23 10037286 19794092 48347668 10037286 8.23 50.71 20.76 20.76 17916084552 20.88 20.88 17916084552
14 프로티나 468530 13 20650 2 920 4.66 1964942 7998586 10784365 1964942 4.66 24.57 18.22 18.22 40594270345 18.23 18.23 40594270345
15 KIWOOM 미국테크100월간목표헤지액티브 0084D0 14 10085 2 50 0.50 188949 416769 1100000 188949 0.50 45.34 17.18 17.18 1907440975 17.19 17.19 1907440975
16 나인테크 267320 15 3620 2 350 10.70 9081472 1148330 56687893 9081472 10.70 790.84 16.02 16.02 34110732310 16.62 16.62 34110732310
17 우정바이오 215380 16 2095 1 482 29.88 2834026 29247 16829576 2834026 29.88 9689.97 16.84 16.84 5840742496 16.57 16.57 5840742496
18 카이노스메드 284620 17 1188 5 -82 -6.46 4533631 1973010 33086953 4533631 -6.46 229.78 13.70 13.70 6092156651 15.50 15.50 6092156651
19 멕아이씨에스 058110 18 2420 2 315 14.96 2364790 78936 16050530 2364790 14.96 2995.83 14.73 14.73 5811481921 14.96 14.96 5811481921
20 KODEX 기계장비 102960 19 11450 2 55 0.48 274456 157383 1980000 274456 0.48 174.39 13.86 13.86 3168283587 13.98 13.98 3168283587
21 유니셈 036200 20 8300 2 520 6.68 3819245 706531 30664223 3819245 6.68 540.56 12.46 12.46 32309857015 12.69 12.69 32309857015
22 빌리언스 044480 21 506 5 -48 -8.66 4867146 51073832 40663728 4867146 -8.66 9.53 11.97 11.97 2566535133 12.47 12.47 2566535133
23 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 22 4905 5 -20 -0.41 1888541 1334728 15000000 1888541 -0.41 141.49 12.59 12.59 9170666795 12.46 12.46 9170666795
24 삼성 인버스 2X 코스피200 선물 ETN Q530105 23 7370 5 -15 -0.20 378988 608535 3000000 378988 -0.20 62.28 12.63 12.63 2753535670 12.45 12.45 2753535670
25 KODEX 코스닥150선물인버스 251340 24 3412 5 -8 -0.23 9076005 24683292 74800000 9076005 -0.23 36.77 12.13 12.13 30754025940 12.05 12.05 30754025940
26 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 25 22090 5 -165 -0.74 118883 105970 1000000 118883 -0.74 112.19 11.89 11.89 2640756415 11.95 11.95 2640756415
27 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 26 29800 2 1555 5.51 117826 132765 1000000 117826 5.51 88.75 11.78 11.78 3540424440 11.88 11.88 3540424440
28 ACE 차이나AI빅테크TOP2+액티브 0087F0 27 9740 2 90 0.93 93587 94946 800000 93587 0.93 98.57 11.70 11.70 913829090 11.73 11.73 913829090
29 삼보산업 009620 28 2045 5 -225 -9.91 1795401 24450858 16386091 1795401 -9.91 7.34 10.96 10.96 3762345845 11.23 11.23 3762345845
30 FSN 214270 29 3875 2 575 17.42 4772590 1274557 42423440 4772590 17.42 374.45 11.25 11.25 17870915239 10.87 10.87 17870915239
31 ACE BYD밸류체인액티브 0079X0 30 10655 2 80 0.76 151772 281227 1400000 151772 0.76 53.97 10.84 10.84 1618850270 10.85 10.85 1618850270

31
top30/20250813/top30-atvtr-20250813-102003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
블루엠텍,439580,1,6150,2,740,13.68,23803434,9157062,33510663,23803434,13.68,259.95,71.03,71.03,146729476570,71.20,71.20,146729476570
코데즈컴바인,047770,2,2820,2,380,15.57,23884841,38317088,37842602,23884841,15.57,62.33,63.12,63.12,63014509183,59.05,59.05,63014509183
수젠텍,253840,3,8340,2,1040,14.25,8890635,3402751,16743200,8890635,14.25,261.28,53.10,53.10,73198158615,52.42,52.42,73198158615
그린생명과학,114450,4,3385,2,590,21.11,9339611,1898489,20000000,9339611,21.11,491.95,46.70,46.70,30764594336,45.44,45.44,30764594336
PLUS 글로벌AI인프라,489010,5,14830,2,120,0.82,332148,155082,900000,332148,0.82,214.18,36.91,36.91,4928968555,36.93,36.93,4928968555
썸에이지,208640,6,734,2,8,1.10,49434378,0,139240254,49434378,1.10,0.00,35.50,35.50,37081435413,36.28,36.28,37081435413
좋은사람들,033340,7,2780,2,135,5.10,25919931,109097576,96950558,25919931,5.10,23.76,26.74,26.74,72509013616,26.90,26.90,72509013616
소니드,060230,8,537,2,97,22.05,19270205,476084,73759273,19270205,22.05,4047.65,26.13,26.13,10451415308,26.39,26.39,10451415308
ES큐브,050120,9,3230,2,450,16.19,3442869,926141,13564086,3442869,16.19,371.74,25.38,25.38,11357255960,25.92,25.92,11357255960
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7340,5,-30,-0.41,1224222,2496411,5000000,1224222,-0.41,49.04,24.48,24.48,8900425010,24.25,24.25,8900425010
현대ADM,187660,11,1780,2,140,8.54,10392293,19794092,48347668,10392293,8.54,52.50,21.49,21.49,18548536824,21.55,21.55,18548536824
제이엔비,452160,12,9220,2,20,0.22,2030425,14480717,9617527,2030425,0.22,14.02,21.11,21.11,18947016795,21.37,21.37,18947016795
프로티나,468530,13,20600,2,870,4.41,2033386,7998586,10784365,2033386,4.41,25.42,18.85,18.85,42000298845,18.91,18.91,42000298845
KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10080,2,45,0.45,204766,416769,1100000,204766,0.45,49.13,18.62,18.62,2066957851,18.64,18.64,2066957851
나인테크,267320,15,3630,2,360,11.01,9665231,1148330,56687893,9665231,11.01,841.68,17.05,17.05,36214232280,17.60,17.60,36214232280
우정바이오,215380,16,2095,1,482,29.88,2872234,29247,16829576,2872234,29.88,9820.61,17.07,17.07,5920788256,16.79,16.79,5920788256
멕아이씨에스,058110,17,2405,2,300,14.25,2555776,78936,16050530,2555776,14.25,3237.78,15.92,15.92,6270460713,16.24,16.24,6270460713
카이노스메드,284620,18,1172,5,-98,-7.72,4588109,1973010,33086953,4588109,-7.72,232.54,13.87,13.87,6156201950,15.88,15.88,6156201950
KODEX 기계장비,102960,19,11435,2,40,0.35,277242,157383,1980000,277242,0.35,176.16,14.00,14.00,3200137172,14.13,14.13,3200137172
KODEX 코스닥150선물인버스,251340,20,3402,5,-18,-0.53,10059587,24683292,74800000,10059587,-0.53,40.75,13.45,13.45,34106674867,13.40,13.40,34106674867
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7350,5,-35,-0.47,394468,608535,3000000,394468,-0.47,64.82,13.15,13.15,2867389065,13.00,13.00,2867389065
유니셈,036200,22,8330,2,550,7.07,3926753,706531,30664223,3926753,7.07,555.78,12.81,12.81,33200762080,13.00,13.00,33200762080
빌리언스,044480,23,506,5,-48,-8.66,5014030,51073832,40663728,5014030,-8.66,9.82,12.33,12.33,2640307313,12.83,12.83,2640307313
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,24,4895,5,-30,-0.61,1890030,1334728,15000000,1890030,-0.61,141.60,12.60,12.60,9177995830,12.50,12.50,9177995830
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,29575,2,1330,4.71,120596,132765,1000000,120596,4.71,90.83,12.06,12.06,3622061680,12.25,12.25,3622061680
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,22090,5,-165,-0.74,118883,105970,1000000,118883,-0.74,112.19,11.89,11.89,2640756415,11.95,11.95,2640756415
FSN,214270,27,3895,2,595,18.03,5208372,1274557,42423440,5208372,18.03,408.64,12.28,12.28,19566764586,11.84,11.84,19566764586
ACE 차이나AI빅테크TOP2+액티브,0087F0,28,9745,2,95,0.98,93919,94946,800000,93919,0.98,98.92,11.74,11.74,917062520,11.76,11.76,917062520
삼보산업,009620,29,2040,5,-230,-10.13,1860790,24450858,16386091,1860790,-10.13,7.61,11.36,11.36,3895177395,11.65,11.65,3895177395
KODEX 200선물인버스2X,252670,30,1296,5,-6,-0.46,142019533,445161344,1238300000,142019533,-0.46,31.90,11.47,11.47,182389168957,11.36,11.36,182389168957
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 블루엠텍 439580 1 6150 2 740 13.68 23803434 9157062 33510663 23803434 13.68 259.95 71.03 71.03 146729476570 71.20 71.20 146729476570
3 코데즈컴바인 047770 2 2820 2 380 15.57 23884841 38317088 37842602 23884841 15.57 62.33 63.12 63.12 63014509183 59.05 59.05 63014509183
4 수젠텍 253840 3 8340 2 1040 14.25 8890635 3402751 16743200 8890635 14.25 261.28 53.10 53.10 73198158615 52.42 52.42 73198158615
5 그린생명과학 114450 4 3385 2 590 21.11 9339611 1898489 20000000 9339611 21.11 491.95 46.70 46.70 30764594336 45.44 45.44 30764594336
6 PLUS 글로벌AI인프라 489010 5 14830 2 120 0.82 332148 155082 900000 332148 0.82 214.18 36.91 36.91 4928968555 36.93 36.93 4928968555
7 썸에이지 208640 6 734 2 8 1.10 49434378 0 139240254 49434378 1.10 0.00 35.50 35.50 37081435413 36.28 36.28 37081435413
8 좋은사람들 033340 7 2780 2 135 5.10 25919931 109097576 96950558 25919931 5.10 23.76 26.74 26.74 72509013616 26.90 26.90 72509013616
9 소니드 060230 8 537 2 97 22.05 19270205 476084 73759273 19270205 22.05 4047.65 26.13 26.13 10451415308 26.39 26.39 10451415308
10 ES큐브 050120 9 3230 2 450 16.19 3442869 926141 13564086 3442869 16.19 371.74 25.38 25.38 11357255960 25.92 25.92 11357255960
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7340 5 -30 -0.41 1224222 2496411 5000000 1224222 -0.41 49.04 24.48 24.48 8900425010 24.25 24.25 8900425010
12 현대ADM 187660 11 1780 2 140 8.54 10392293 19794092 48347668 10392293 8.54 52.50 21.49 21.49 18548536824 21.55 21.55 18548536824
13 제이엔비 452160 12 9220 2 20 0.22 2030425 14480717 9617527 2030425 0.22 14.02 21.11 21.11 18947016795 21.37 21.37 18947016795
14 프로티나 468530 13 20600 2 870 4.41 2033386 7998586 10784365 2033386 4.41 25.42 18.85 18.85 42000298845 18.91 18.91 42000298845
15 KIWOOM 미국테크100월간목표헤지액티브 0084D0 14 10080 2 45 0.45 204766 416769 1100000 204766 0.45 49.13 18.62 18.62 2066957851 18.64 18.64 2066957851
16 나인테크 267320 15 3630 2 360 11.01 9665231 1148330 56687893 9665231 11.01 841.68 17.05 17.05 36214232280 17.60 17.60 36214232280
17 우정바이오 215380 16 2095 1 482 29.88 2872234 29247 16829576 2872234 29.88 9820.61 17.07 17.07 5920788256 16.79 16.79 5920788256
18 멕아이씨에스 058110 17 2405 2 300 14.25 2555776 78936 16050530 2555776 14.25 3237.78 15.92 15.92 6270460713 16.24 16.24 6270460713
19 카이노스메드 284620 18 1172 5 -98 -7.72 4588109 1973010 33086953 4588109 -7.72 232.54 13.87 13.87 6156201950 15.88 15.88 6156201950
20 KODEX 기계장비 102960 19 11435 2 40 0.35 277242 157383 1980000 277242 0.35 176.16 14.00 14.00 3200137172 14.13 14.13 3200137172
21 KODEX 코스닥150선물인버스 251340 20 3402 5 -18 -0.53 10059587 24683292 74800000 10059587 -0.53 40.75 13.45 13.45 34106674867 13.40 13.40 34106674867
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7350 5 -35 -0.47 394468 608535 3000000 394468 -0.47 64.82 13.15 13.15 2867389065 13.00 13.00 2867389065
23 유니셈 036200 22 8330 2 550 7.07 3926753 706531 30664223 3926753 7.07 555.78 12.81 12.81 33200762080 13.00 13.00 33200762080
24 빌리언스 044480 23 506 5 -48 -8.66 5014030 51073832 40663728 5014030 -8.66 9.82 12.33 12.33 2640307313 12.83 12.83 2640307313
25 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 24 4895 5 -30 -0.61 1890030 1334728 15000000 1890030 -0.61 141.60 12.60 12.60 9177995830 12.50 12.50 9177995830
26 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 25 29575 2 1330 4.71 120596 132765 1000000 120596 4.71 90.83 12.06 12.06 3622061680 12.25 12.25 3622061680
27 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 26 22090 5 -165 -0.74 118883 105970 1000000 118883 -0.74 112.19 11.89 11.89 2640756415 11.95 11.95 2640756415
28 FSN 214270 27 3895 2 595 18.03 5208372 1274557 42423440 5208372 18.03 408.64 12.28 12.28 19566764586 11.84 11.84 19566764586
29 ACE 차이나AI빅테크TOP2+액티브 0087F0 28 9745 2 95 0.98 93919 94946 800000 93919 0.98 98.92 11.74 11.74 917062520 11.76 11.76 917062520
30 삼보산업 009620 29 2040 5 -230 -10.13 1860790 24450858 16386091 1860790 -10.13 7.61 11.36 11.36 3895177395 11.65 11.65 3895177395
31 KODEX 200선물인버스2X 252670 30 1296 5 -6 -0.46 142019533 445161344 1238300000 142019533 -0.46 31.90 11.47 11.47 182389168957 11.36 11.36 182389168957

31
top30/20250813/top30-atvtr-20250813-103002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
블루엠텍,439580,1,6190,2,780,14.42,24548434,9157062,33510663,24548434,14.42,268.08,73.26,73.26,151325053225,72.95,72.95,151325053225
코데즈컴바인,047770,2,2805,2,365,14.96,27337464,38317088,37842602,27337464,14.96,71.35,72.24,72.24,72800558404,68.58,68.58,72800558404
수젠텍,253840,3,8315,2,1015,13.90,9229917,3402751,16743200,9229917,13.90,271.25,55.13,55.13,76031210175,54.61,54.61,76031210175
그린생명과학,114450,4,3385,2,590,21.11,9709963,1898489,20000000,9709963,21.11,511.46,48.55,48.55,32028096471,47.31,47.31,32028096471
썸에이지,208640,5,767,2,41,5.65,57721914,0,139240254,57721914,5.65,0.00,41.45,41.45,43460054754,40.69,40.69,43460054754
PLUS 글로벌AI인프라,489010,6,14830,2,120,0.82,332148,155082,900000,332148,0.82,214.18,36.91,36.91,4928968555,36.93,36.93,4928968555
ES큐브,050120,7,3085,2,305,10.97,3643464,926141,13564086,3643464,10.97,393.40,26.86,26.86,11991174992,28.66,28.66,11991174992
좋은사람들,033340,8,2760,2,115,4.35,26950058,109097576,96950558,26950058,4.35,24.70,27.80,27.80,75352677530,28.16,28.16,75352677530
소니드,060230,9,534,2,94,21.36,20049054,476084,73759273,20049054,21.36,4211.24,27.18,27.18,10868673675,27.59,27.59,10868673675
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7335,5,-35,-0.47,1232722,2496411,5000000,1232722,-0.47,49.38,24.65,24.65,8962773010,24.44,24.44,8962773010
제이엔비,452160,11,9340,2,140,1.52,2328243,14480717,9617527,2328243,1.52,16.08,24.21,24.21,21738075355,24.20,24.20,21738075355
현대ADM,187660,12,1763,2,123,7.50,10705068,19794092,48347668,10705068,7.50,54.08,22.14,22.14,19102000294,22.41,22.41,19102000294
프로티나,468530,13,20350,2,620,3.14,2107573,7998586,10784365,2107573,3.14,26.35,19.54,19.54,43505985695,19.82,19.82,43505985695
KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10085,2,50,0.50,207255,416769,1100000,207255,0.50,49.73,18.84,18.84,2092041991,18.86,18.86,2092041991
나인테크,267320,15,3625,2,355,10.86,9804450,1148330,56687893,9804450,10.86,853.80,17.30,17.30,36719538463,17.87,17.87,36719538463
우정바이오,215380,16,2095,1,482,29.88,2897510,29247,16829576,2897510,29.88,9907.03,17.22,17.22,5973741476,16.94,16.94,5973741476
멕아이씨에스,058110,17,2390,2,285,13.54,2647404,78936,16050530,2647404,13.54,3353.86,16.49,16.49,6490392716,16.92,16.92,6490392716
카이노스메드,284620,18,1176,5,-94,-7.40,4698185,1973010,33086953,4698185,-7.40,238.12,14.20,14.20,6284071278,16.15,16.15,6284071278
삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7360,5,-25,-0.34,439398,608535,3000000,439398,-0.34,72.21,14.65,14.65,3197725040,14.48,14.48,3197725040
KODEX 코스닥150선물인버스,251340,20,3400,5,-20,-0.58,10641762,24683292,74800000,10641762,-0.58,43.11,14.23,14.23,36087376167,14.19,14.19,36087376167
KODEX 기계장비,102960,21,11455,2,60,0.53,277306,157383,1980000,277306,0.53,176.20,14.01,14.01,3200870227,14.11,14.11,3200870227
빌리언스,044480,22,503,5,-51,-9.21,5184942,51073832,40663728,5184942,-9.21,10.15,12.75,12.75,2726077771,13.33,13.33,2726077771
유니셈,036200,23,8480,2,700,9.00,4098865,706531,30664223,4098865,9.00,580.14,13.37,13.37,34646908770,13.32,13.32,34646908770
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,24,4880,5,-45,-0.91,1902617,1334728,15000000,1902617,-0.91,142.55,12.68,12.68,9239497685,12.62,12.62,9239497685
FSN,214270,25,3865,2,565,17.12,5486706,1274557,42423440,5486706,17.12,430.48,12.93,12.93,20644451257,12.59,12.59,20644451257
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,29360,2,1115,3.95,120688,132765,1000000,120688,3.95,90.90,12.07,12.07,3624762840,12.35,12.35,3624762840
삼보산업,009620,27,2020,5,-250,-11.01,1892347,24450858,16386091,1892347,-11.01,7.74,11.55,11.55,3959100062,11.96,11.96,3959100062
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,22175,5,-80,-0.36,118903,105970,1000000,118903,-0.36,112.20,11.89,11.89,2641199915,11.91,11.91,2641199915
ACE 차이나AI빅테크TOP2+액티브,0087F0,29,9750,2,100,1.04,94171,94946,800000,94171,1.04,99.18,11.77,11.77,919514520,11.79,11.79,919514520
KODEX 200선물인버스2X,252670,30,1296,5,-6,-0.46,146877910,445161344,1238300000,146877910,-0.46,32.99,11.86,11.86,188685069744,11.76,11.76,188685069744
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 블루엠텍 439580 1 6190 2 780 14.42 24548434 9157062 33510663 24548434 14.42 268.08 73.26 73.26 151325053225 72.95 72.95 151325053225
3 코데즈컴바인 047770 2 2805 2 365 14.96 27337464 38317088 37842602 27337464 14.96 71.35 72.24 72.24 72800558404 68.58 68.58 72800558404
4 수젠텍 253840 3 8315 2 1015 13.90 9229917 3402751 16743200 9229917 13.90 271.25 55.13 55.13 76031210175 54.61 54.61 76031210175
5 그린생명과학 114450 4 3385 2 590 21.11 9709963 1898489 20000000 9709963 21.11 511.46 48.55 48.55 32028096471 47.31 47.31 32028096471
6 썸에이지 208640 5 767 2 41 5.65 57721914 0 139240254 57721914 5.65 0.00 41.45 41.45 43460054754 40.69 40.69 43460054754
7 PLUS 글로벌AI인프라 489010 6 14830 2 120 0.82 332148 155082 900000 332148 0.82 214.18 36.91 36.91 4928968555 36.93 36.93 4928968555
8 ES큐브 050120 7 3085 2 305 10.97 3643464 926141 13564086 3643464 10.97 393.40 26.86 26.86 11991174992 28.66 28.66 11991174992
9 좋은사람들 033340 8 2760 2 115 4.35 26950058 109097576 96950558 26950058 4.35 24.70 27.80 27.80 75352677530 28.16 28.16 75352677530
10 소니드 060230 9 534 2 94 21.36 20049054 476084 73759273 20049054 21.36 4211.24 27.18 27.18 10868673675 27.59 27.59 10868673675
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7335 5 -35 -0.47 1232722 2496411 5000000 1232722 -0.47 49.38 24.65 24.65 8962773010 24.44 24.44 8962773010
12 제이엔비 452160 11 9340 2 140 1.52 2328243 14480717 9617527 2328243 1.52 16.08 24.21 24.21 21738075355 24.20 24.20 21738075355
13 현대ADM 187660 12 1763 2 123 7.50 10705068 19794092 48347668 10705068 7.50 54.08 22.14 22.14 19102000294 22.41 22.41 19102000294
14 프로티나 468530 13 20350 2 620 3.14 2107573 7998586 10784365 2107573 3.14 26.35 19.54 19.54 43505985695 19.82 19.82 43505985695
15 KIWOOM 미국테크100월간목표헤지액티브 0084D0 14 10085 2 50 0.50 207255 416769 1100000 207255 0.50 49.73 18.84 18.84 2092041991 18.86 18.86 2092041991
16 나인테크 267320 15 3625 2 355 10.86 9804450 1148330 56687893 9804450 10.86 853.80 17.30 17.30 36719538463 17.87 17.87 36719538463
17 우정바이오 215380 16 2095 1 482 29.88 2897510 29247 16829576 2897510 29.88 9907.03 17.22 17.22 5973741476 16.94 16.94 5973741476
18 멕아이씨에스 058110 17 2390 2 285 13.54 2647404 78936 16050530 2647404 13.54 3353.86 16.49 16.49 6490392716 16.92 16.92 6490392716
19 카이노스메드 284620 18 1176 5 -94 -7.40 4698185 1973010 33086953 4698185 -7.40 238.12 14.20 14.20 6284071278 16.15 16.15 6284071278
20 삼성 인버스 2X 코스피200 선물 ETN Q530105 19 7360 5 -25 -0.34 439398 608535 3000000 439398 -0.34 72.21 14.65 14.65 3197725040 14.48 14.48 3197725040
21 KODEX 코스닥150선물인버스 251340 20 3400 5 -20 -0.58 10641762 24683292 74800000 10641762 -0.58 43.11 14.23 14.23 36087376167 14.19 14.19 36087376167
22 KODEX 기계장비 102960 21 11455 2 60 0.53 277306 157383 1980000 277306 0.53 176.20 14.01 14.01 3200870227 14.11 14.11 3200870227
23 빌리언스 044480 22 503 5 -51 -9.21 5184942 51073832 40663728 5184942 -9.21 10.15 12.75 12.75 2726077771 13.33 13.33 2726077771
24 유니셈 036200 23 8480 2 700 9.00 4098865 706531 30664223 4098865 9.00 580.14 13.37 13.37 34646908770 13.32 13.32 34646908770
25 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 24 4880 5 -45 -0.91 1902617 1334728 15000000 1902617 -0.91 142.55 12.68 12.68 9239497685 12.62 12.62 9239497685
26 FSN 214270 25 3865 2 565 17.12 5486706 1274557 42423440 5486706 17.12 430.48 12.93 12.93 20644451257 12.59 12.59 20644451257
27 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 26 29360 2 1115 3.95 120688 132765 1000000 120688 3.95 90.90 12.07 12.07 3624762840 12.35 12.35 3624762840
28 삼보산업 009620 27 2020 5 -250 -11.01 1892347 24450858 16386091 1892347 -11.01 7.74 11.55 11.55 3959100062 11.96 11.96 3959100062
29 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 28 22175 5 -80 -0.36 118903 105970 1000000 118903 -0.36 112.20 11.89 11.89 2641199915 11.91 11.91 2641199915
30 ACE 차이나AI빅테크TOP2+액티브 0087F0 29 9750 2 100 1.04 94171 94946 800000 94171 1.04 99.18 11.77 11.77 919514520 11.79 11.79 919514520
31 KODEX 200선물인버스2X 252670 30 1296 5 -6 -0.46 146877910 445161344 1238300000 146877910 -0.46 32.99 11.86 11.86 188685069744 11.76 11.76 188685069744

31
top30/20250813/top30-atvtr-20250813-104001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
블루엠텍,439580,1,6170,2,760,14.05,25458727,9157062,33510663,25458727,14.05,278.02,75.97,75.97,156991257480,75.93,75.93,156991257480
코데즈컴바인,047770,2,2740,2,300,12.30,29224793,38317088,37842602,29224793,12.30,76.27,77.23,77.23,78030168467,75.25,75.25,78030168467
수젠텍,253840,3,8270,2,970,13.29,9642698,3402751,16743200,9642698,13.29,283.38,57.59,57.59,79452578315,57.38,57.38,79452578315
그린생명과학,114450,4,3360,2,565,20.21,9850801,1898489,20000000,9850801,20.21,518.88,49.25,49.25,32504292854,48.37,48.37,32504292854
썸에이지,208640,5,768,2,42,5.79,65159224,0,139240254,65159224,5.79,0.00,46.80,46.80,49260720324,46.07,46.07,49260720324
PLUS 글로벌AI인프라,489010,6,14895,2,185,1.26,332151,155082,900000,332151,1.26,214.18,36.91,36.91,4929013240,36.77,36.77,4929013240
좋은사람들,033340,7,2730,2,85,3.21,28010947,109097576,96950558,28010947,3.21,25.68,28.89,28.89,78245474486,29.56,29.56,78245474486
ES큐브,050120,8,3085,2,305,10.97,3703779,926141,13564086,3703779,10.97,399.92,27.31,27.31,12178263092,29.10,29.10,12178263092
소니드,060230,9,533,2,93,21.14,20354898,476084,73759273,20354898,21.14,4275.48,27.60,27.60,11031267113,28.06,28.06,11031267113
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7310,5,-60,-0.81,1305840,2496411,5000000,1305840,-0.81,52.31,26.12,26.12,9498332745,25.99,25.99,9498332745
제이엔비,452160,11,9210,2,10,0.11,2448355,14480717,9617527,2448355,0.11,16.91,25.46,25.46,22845279615,25.79,25.79,22845279615
현대ADM,187660,12,1770,2,130,7.93,11181580,19794092,48347668,11181580,7.93,56.49,23.13,23.13,19934718883,23.29,23.29,19934718883
프로티나,468530,13,20450,2,720,3.65,2162911,7998586,10784365,2162911,3.65,27.04,20.06,20.06,44638070495,20.24,20.24,44638070495
KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10085,2,50,0.50,208287,416769,1100000,208287,0.50,49.98,18.94,18.94,2102449641,18.95,18.95,2102449641
나인테크,267320,15,3620,2,350,10.70,9985847,1148330,56687893,9985847,10.70,869.60,17.62,17.62,37373038192,18.21,18.21,37373038192
멕아이씨에스,058110,16,2370,2,265,12.59,2804747,78936,16050530,2804747,12.59,3553.19,17.47,17.47,6863561706,18.04,18.04,6863561706
우정바이오,215380,17,2095,1,482,29.88,2900004,29247,16829576,2900004,29.88,9915.56,17.23,17.23,5978966406,16.96,16.96,5978966406
카이노스메드,284620,18,1176,5,-94,-7.40,4754544,1973010,33086953,4754544,-7.40,240.98,14.37,14.37,6350193832,16.32,16.32,6350193832
조광ILI,044060,19,66,2,14,26.92,13805286,22843032,95732184,13805286,26.92,60.44,14.42,14.42,1026323248,16.24,16.24,1026323248
삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7335,5,-50,-0.68,451938,608535,3000000,451938,-0.68,74.27,15.06,15.06,3289844005,14.95,14.95,3289844005
KODEX 코스닥150선물인버스,251340,21,3400,5,-20,-0.58,10971298,24683292,74800000,10971298,-0.58,44.45,14.67,14.67,37206437745,14.63,14.63,37206437745
KODEX 기계장비,102960,22,11455,2,60,0.53,277684,157383,1980000,277684,0.53,176.44,14.02,14.02,3205193192,14.13,14.13,3205193192
유니셈,036200,23,8500,2,720,9.25,4338850,706531,30664223,4338850,9.25,614.11,14.15,14.15,36688802585,14.08,14.08,36688802585
빌리언스,044480,24,510,5,-44,-7.94,5339197,51073832,40663728,5339197,-7.94,10.45,13.13,13.13,2804040118,13.52,13.52,2804040118
FSN,214270,25,3900,2,600,18.18,5821040,1274557,42423440,5821040,18.18,456.71,13.72,13.72,21951103790,13.27,13.27,21951103790
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,26,4870,5,-55,-1.12,1983811,1334728,15000000,1983811,-1.12,148.63,13.23,13.23,9635915680,13.19,13.19,9635915680
ACE BYD밸류체인액티브,0079X0,27,10725,2,150,1.42,174276,281227,1400000,174276,1.42,61.97,12.45,12.45,1859736805,12.39,12.39,1859736805
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,29295,2,1050,3.72,120698,132765,1000000,120698,3.72,90.91,12.07,12.07,3625055790,12.37,12.37,3625055790
KODEX 200선물인버스2X,252670,29,1292,5,-10,-0.77,153409352,445161344,1238300000,153409352,-0.77,34.46,12.39,12.39,197127306505,12.32,12.32,197127306505
삼보산업,009620,30,2030,5,-240,-10.57,1921079,24450858,16386091,1921079,-10.57,7.86,11.72,11.72,4017278362,12.08,12.08,4017278362
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 블루엠텍 439580 1 6170 2 760 14.05 25458727 9157062 33510663 25458727 14.05 278.02 75.97 75.97 156991257480 75.93 75.93 156991257480
3 코데즈컴바인 047770 2 2740 2 300 12.30 29224793 38317088 37842602 29224793 12.30 76.27 77.23 77.23 78030168467 75.25 75.25 78030168467
4 수젠텍 253840 3 8270 2 970 13.29 9642698 3402751 16743200 9642698 13.29 283.38 57.59 57.59 79452578315 57.38 57.38 79452578315
5 그린생명과학 114450 4 3360 2 565 20.21 9850801 1898489 20000000 9850801 20.21 518.88 49.25 49.25 32504292854 48.37 48.37 32504292854
6 썸에이지 208640 5 768 2 42 5.79 65159224 0 139240254 65159224 5.79 0.00 46.80 46.80 49260720324 46.07 46.07 49260720324
7 PLUS 글로벌AI인프라 489010 6 14895 2 185 1.26 332151 155082 900000 332151 1.26 214.18 36.91 36.91 4929013240 36.77 36.77 4929013240
8 좋은사람들 033340 7 2730 2 85 3.21 28010947 109097576 96950558 28010947 3.21 25.68 28.89 28.89 78245474486 29.56 29.56 78245474486
9 ES큐브 050120 8 3085 2 305 10.97 3703779 926141 13564086 3703779 10.97 399.92 27.31 27.31 12178263092 29.10 29.10 12178263092
10 소니드 060230 9 533 2 93 21.14 20354898 476084 73759273 20354898 21.14 4275.48 27.60 27.60 11031267113 28.06 28.06 11031267113
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7310 5 -60 -0.81 1305840 2496411 5000000 1305840 -0.81 52.31 26.12 26.12 9498332745 25.99 25.99 9498332745
12 제이엔비 452160 11 9210 2 10 0.11 2448355 14480717 9617527 2448355 0.11 16.91 25.46 25.46 22845279615 25.79 25.79 22845279615
13 현대ADM 187660 12 1770 2 130 7.93 11181580 19794092 48347668 11181580 7.93 56.49 23.13 23.13 19934718883 23.29 23.29 19934718883
14 프로티나 468530 13 20450 2 720 3.65 2162911 7998586 10784365 2162911 3.65 27.04 20.06 20.06 44638070495 20.24 20.24 44638070495
15 KIWOOM 미국테크100월간목표헤지액티브 0084D0 14 10085 2 50 0.50 208287 416769 1100000 208287 0.50 49.98 18.94 18.94 2102449641 18.95 18.95 2102449641
16 나인테크 267320 15 3620 2 350 10.70 9985847 1148330 56687893 9985847 10.70 869.60 17.62 17.62 37373038192 18.21 18.21 37373038192
17 멕아이씨에스 058110 16 2370 2 265 12.59 2804747 78936 16050530 2804747 12.59 3553.19 17.47 17.47 6863561706 18.04 18.04 6863561706
18 우정바이오 215380 17 2095 1 482 29.88 2900004 29247 16829576 2900004 29.88 9915.56 17.23 17.23 5978966406 16.96 16.96 5978966406
19 카이노스메드 284620 18 1176 5 -94 -7.40 4754544 1973010 33086953 4754544 -7.40 240.98 14.37 14.37 6350193832 16.32 16.32 6350193832
20 조광ILI 044060 19 66 2 14 26.92 13805286 22843032 95732184 13805286 26.92 60.44 14.42 14.42 1026323248 16.24 16.24 1026323248
21 삼성 인버스 2X 코스피200 선물 ETN Q530105 20 7335 5 -50 -0.68 451938 608535 3000000 451938 -0.68 74.27 15.06 15.06 3289844005 14.95 14.95 3289844005
22 KODEX 코스닥150선물인버스 251340 21 3400 5 -20 -0.58 10971298 24683292 74800000 10971298 -0.58 44.45 14.67 14.67 37206437745 14.63 14.63 37206437745
23 KODEX 기계장비 102960 22 11455 2 60 0.53 277684 157383 1980000 277684 0.53 176.44 14.02 14.02 3205193192 14.13 14.13 3205193192
24 유니셈 036200 23 8500 2 720 9.25 4338850 706531 30664223 4338850 9.25 614.11 14.15 14.15 36688802585 14.08 14.08 36688802585
25 빌리언스 044480 24 510 5 -44 -7.94 5339197 51073832 40663728 5339197 -7.94 10.45 13.13 13.13 2804040118 13.52 13.52 2804040118
26 FSN 214270 25 3900 2 600 18.18 5821040 1274557 42423440 5821040 18.18 456.71 13.72 13.72 21951103790 13.27 13.27 21951103790
27 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 26 4870 5 -55 -1.12 1983811 1334728 15000000 1983811 -1.12 148.63 13.23 13.23 9635915680 13.19 13.19 9635915680
28 ACE BYD밸류체인액티브 0079X0 27 10725 2 150 1.42 174276 281227 1400000 174276 1.42 61.97 12.45 12.45 1859736805 12.39 12.39 1859736805
29 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 28 29295 2 1050 3.72 120698 132765 1000000 120698 3.72 90.91 12.07 12.07 3625055790 12.37 12.37 3625055790
30 KODEX 200선물인버스2X 252670 29 1292 5 -10 -0.77 153409352 445161344 1238300000 153409352 -0.77 34.46 12.39 12.39 197127306505 12.32 12.32 197127306505
31 삼보산업 009620 30 2030 5 -240 -10.57 1921079 24450858 16386091 1921079 -10.57 7.86 11.72 11.72 4017278362 12.08 12.08 4017278362

31
top30/20250813/top30-atvtr-20250813-105001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2700,2,260,10.66,30791111,38317088,37842602,30791111,10.66,80.36,81.37,81.37,82269575043,80.52,80.52,82269575043
블루엠텍,439580,2,6140,2,730,13.49,25953512,9157062,33510663,25953512,13.49,283.43,77.45,77.45,160024354100,77.77,77.77,160024354100
수젠텍,253840,3,8140,2,840,11.51,9895850,3402751,16743200,9895850,11.51,290.82,59.10,59.10,81527122900,59.82,59.82,81527122900
썸에이지,208640,4,730,2,4,0.55,68547883,0,139240254,68547883,0.55,0.00,49.23,49.23,51782439152,50.94,50.94,51782439152
그린생명과학,114450,5,3365,2,570,20.39,9970469,1898489,20000000,9970469,20.39,525.18,49.85,49.85,32905284685,48.89,48.89,32905284685
PLUS 글로벌AI인프라,489010,6,14895,2,185,1.26,332153,155082,900000,332153,1.26,214.18,36.91,36.91,4929043030,36.77,36.77,4929043030
좋은사람들,033340,7,2675,2,30,1.13,29164863,109097576,96950558,29164863,1.13,26.73,30.08,30.08,81358842669,31.37,31.37,81358842669
ES큐브,050120,8,3090,2,310,11.15,3759747,926141,13564086,3759747,11.15,405.96,27.72,27.72,12351332047,29.47,29.47,12351332047
소니드,060230,9,536,2,96,21.82,21055136,476084,73759273,21055136,21.82,4422.57,28.55,28.55,11408455989,28.86,28.86,11408455989
제이엔비,452160,10,9120,5,-80,-0.87,2505442,14480717,9617527,2505442,-0.87,17.30,26.05,26.05,23368395090,26.64,26.64,23368395090
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7300,5,-70,-0.95,1331951,2496411,5000000,1331951,-0.95,53.35,26.64,26.64,9688972445,26.55,26.55,9688972445
현대ADM,187660,12,1767,2,127,7.74,11445050,19794092,48347668,11445050,7.74,57.82,23.67,23.67,20399178942,23.88,23.88,20399178942
프로티나,468530,13,20250,2,520,2.64,2187621,7998586,10784365,2187621,2.64,27.35,20.29,20.29,45141219420,20.67,20.67,45141219420
KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10090,2,55,0.55,208349,416769,1100000,208349,0.55,49.99,18.94,18.94,2103075221,18.95,18.95,2103075221
멕아이씨에스,058110,15,2325,2,220,10.45,2859027,78936,16050530,2859027,10.45,3621.96,17.81,17.81,6990409771,18.73,18.73,6990409771
나인테크,267320,16,3655,2,385,11.77,10252554,1148330,56687893,10252554,11.77,892.82,18.09,18.09,38348363045,18.51,18.51,38348363045
우정바이오,215380,17,2095,1,482,29.88,2905675,29247,16829576,2905675,29.88,9934.95,17.27,17.27,5990847151,16.99,16.99,5990847151
카이노스메드,284620,18,1166,5,-104,-8.19,4766275,1973010,33086953,4766275,-8.19,241.57,14.41,14.41,6363918798,16.50,16.50,6363918798
조광ILI,044060,19,66,2,14,26.92,13805286,22843032,95732184,13805286,26.92,60.44,14.42,14.42,1026323248,16.24,16.24,1026323248
삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7320,5,-65,-0.88,457945,608535,3000000,457945,-0.88,75.25,15.26,15.26,3333772355,15.18,15.18,3333772355
KODEX 코스닥150선물인버스,251340,21,3395,5,-25,-0.73,11296591,24683292,74800000,11296591,-0.73,45.77,15.10,15.10,38310801847,15.09,15.09,38310801847
유니셈,036200,22,8450,2,670,8.61,4443942,706531,30664223,4443942,8.61,628.98,14.49,14.49,37584902690,14.51,14.51,37584902690
KODEX 기계장비,102960,23,11480,2,85,0.75,277734,157383,1980000,277734,0.75,176.47,14.03,14.03,3205767192,14.10,14.10,3205767192
FSN,214270,24,3860,2,560,16.97,6095788,1274557,42423440,6095788,16.97,478.27,14.37,14.37,23015433376,14.05,14.05,23015433376
빌리언스,044480,25,502,5,-52,-9.39,5434684,51073832,40663728,5434684,-9.39,10.64,13.36,13.36,2852373793,13.97,13.97,2852373793
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,26,4860,5,-65,-1.32,1986760,1334728,15000000,1986760,-1.32,148.85,13.25,13.25,9650259560,13.24,13.24,9650259560
KODEX 200선물인버스2X,252670,27,1291,5,-11,-0.84,160824032,445161344,1238300000,160824032,-0.84,36.13,12.99,12.99,206689485646,12.93,12.93,206689485646
PLUS 미국로보택시,0078V0,28,10150,2,110,1.10,101786,175732,800000,101786,1.10,57.92,12.72,12.72,1032705824,12.72,12.72,1032705824
삼보산업,009620,29,2015,5,-255,-11.23,1980095,24450858,16386091,1980095,-11.23,8.10,12.08,12.08,4136583044,12.53,12.53,4136583044
ACE BYD밸류체인액티브,0079X0,30,10755,2,180,1.70,174431,281227,1400000,174431,1.70,62.02,12.46,12.46,1861402845,12.36,12.36,1861402845
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2700 2 260 10.66 30791111 38317088 37842602 30791111 10.66 80.36 81.37 81.37 82269575043 80.52 80.52 82269575043
3 블루엠텍 439580 2 6140 2 730 13.49 25953512 9157062 33510663 25953512 13.49 283.43 77.45 77.45 160024354100 77.77 77.77 160024354100
4 수젠텍 253840 3 8140 2 840 11.51 9895850 3402751 16743200 9895850 11.51 290.82 59.10 59.10 81527122900 59.82 59.82 81527122900
5 썸에이지 208640 4 730 2 4 0.55 68547883 0 139240254 68547883 0.55 0.00 49.23 49.23 51782439152 50.94 50.94 51782439152
6 그린생명과학 114450 5 3365 2 570 20.39 9970469 1898489 20000000 9970469 20.39 525.18 49.85 49.85 32905284685 48.89 48.89 32905284685
7 PLUS 글로벌AI인프라 489010 6 14895 2 185 1.26 332153 155082 900000 332153 1.26 214.18 36.91 36.91 4929043030 36.77 36.77 4929043030
8 좋은사람들 033340 7 2675 2 30 1.13 29164863 109097576 96950558 29164863 1.13 26.73 30.08 30.08 81358842669 31.37 31.37 81358842669
9 ES큐브 050120 8 3090 2 310 11.15 3759747 926141 13564086 3759747 11.15 405.96 27.72 27.72 12351332047 29.47 29.47 12351332047
10 소니드 060230 9 536 2 96 21.82 21055136 476084 73759273 21055136 21.82 4422.57 28.55 28.55 11408455989 28.86 28.86 11408455989
11 제이엔비 452160 10 9120 5 -80 -0.87 2505442 14480717 9617527 2505442 -0.87 17.30 26.05 26.05 23368395090 26.64 26.64 23368395090
12 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 11 7300 5 -70 -0.95 1331951 2496411 5000000 1331951 -0.95 53.35 26.64 26.64 9688972445 26.55 26.55 9688972445
13 현대ADM 187660 12 1767 2 127 7.74 11445050 19794092 48347668 11445050 7.74 57.82 23.67 23.67 20399178942 23.88 23.88 20399178942
14 프로티나 468530 13 20250 2 520 2.64 2187621 7998586 10784365 2187621 2.64 27.35 20.29 20.29 45141219420 20.67 20.67 45141219420
15 KIWOOM 미국테크100월간목표헤지액티브 0084D0 14 10090 2 55 0.55 208349 416769 1100000 208349 0.55 49.99 18.94 18.94 2103075221 18.95 18.95 2103075221
16 멕아이씨에스 058110 15 2325 2 220 10.45 2859027 78936 16050530 2859027 10.45 3621.96 17.81 17.81 6990409771 18.73 18.73 6990409771
17 나인테크 267320 16 3655 2 385 11.77 10252554 1148330 56687893 10252554 11.77 892.82 18.09 18.09 38348363045 18.51 18.51 38348363045
18 우정바이오 215380 17 2095 1 482 29.88 2905675 29247 16829576 2905675 29.88 9934.95 17.27 17.27 5990847151 16.99 16.99 5990847151
19 카이노스메드 284620 18 1166 5 -104 -8.19 4766275 1973010 33086953 4766275 -8.19 241.57 14.41 14.41 6363918798 16.50 16.50 6363918798
20 조광ILI 044060 19 66 2 14 26.92 13805286 22843032 95732184 13805286 26.92 60.44 14.42 14.42 1026323248 16.24 16.24 1026323248
21 삼성 인버스 2X 코스피200 선물 ETN Q530105 20 7320 5 -65 -0.88 457945 608535 3000000 457945 -0.88 75.25 15.26 15.26 3333772355 15.18 15.18 3333772355
22 KODEX 코스닥150선물인버스 251340 21 3395 5 -25 -0.73 11296591 24683292 74800000 11296591 -0.73 45.77 15.10 15.10 38310801847 15.09 15.09 38310801847
23 유니셈 036200 22 8450 2 670 8.61 4443942 706531 30664223 4443942 8.61 628.98 14.49 14.49 37584902690 14.51 14.51 37584902690
24 KODEX 기계장비 102960 23 11480 2 85 0.75 277734 157383 1980000 277734 0.75 176.47 14.03 14.03 3205767192 14.10 14.10 3205767192
25 FSN 214270 24 3860 2 560 16.97 6095788 1274557 42423440 6095788 16.97 478.27 14.37 14.37 23015433376 14.05 14.05 23015433376
26 빌리언스 044480 25 502 5 -52 -9.39 5434684 51073832 40663728 5434684 -9.39 10.64 13.36 13.36 2852373793 13.97 13.97 2852373793
27 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 26 4860 5 -65 -1.32 1986760 1334728 15000000 1986760 -1.32 148.85 13.25 13.25 9650259560 13.24 13.24 9650259560
28 KODEX 200선물인버스2X 252670 27 1291 5 -11 -0.84 160824032 445161344 1238300000 160824032 -0.84 36.13 12.99 12.99 206689485646 12.93 12.93 206689485646
29 PLUS 미국로보택시 0078V0 28 10150 2 110 1.10 101786 175732 800000 101786 1.10 57.92 12.72 12.72 1032705824 12.72 12.72 1032705824
30 삼보산업 009620 29 2015 5 -255 -11.23 1980095 24450858 16386091 1980095 -11.23 8.10 12.08 12.08 4136583044 12.53 12.53 4136583044
31 ACE BYD밸류체인액티브 0079X0 30 10755 2 180 1.70 174431 281227 1400000 174431 1.70 62.02 12.46 12.46 1861402845 12.36 12.36 1861402845

31
top30/20250813/top30-atvtr-20250813-110002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2685,2,245,10.04,31883982,38317088,37842602,31883982,10.04,83.21,84.25,84.25,85245698425,83.90,83.90,85245698425
블루엠텍,439580,2,6120,2,710,13.12,26181485,9157062,33510663,26181485,13.12,285.92,78.13,78.13,161423746760,78.71,78.71,161423746760
수젠텍,253840,3,8160,2,860,11.78,10067609,3402751,16743200,10067609,11.78,295.87,60.13,60.13,82925858835,60.70,60.70,82925858835
썸에이지,208640,4,724,5,-2,-0.28,70029843,0,139240254,70029843,-0.28,0.00,50.29,50.29,52865076092,52.44,52.44,52865076092
그린생명과학,114450,5,3350,2,555,19.86,10082661,1898489,20000000,10082661,19.86,531.09,50.41,50.41,33280991131,49.67,49.67,33280991131
PLUS 글로벌AI인프라,489010,6,14905,2,195,1.33,332213,155082,900000,332213,1.33,214.22,36.91,36.91,4929936835,36.75,36.75,4929936835
좋은사람들,033340,7,2705,2,60,2.27,29701931,109097576,96950558,29701931,2.27,27.23,30.64,30.64,82810739055,31.58,31.58,82810739055
ES큐브,050120,8,3135,2,355,12.77,3813892,926141,13564086,3813892,12.77,411.80,28.12,28.12,12519945032,29.44,29.44,12519945032
소니드,060230,9,539,2,99,22.50,21255841,476084,73759273,21255841,22.50,4464.72,28.82,28.82,11516033204,28.97,28.97,11516033204
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7295,5,-75,-1.02,1381821,2496411,5000000,1381821,-1.02,55.35,27.64,27.64,10053757545,27.56,27.56,10053757545
제이엔비,452160,11,9100,5,-100,-1.09,2568168,14480717,9617527,2568168,-1.09,17.74,26.70,26.70,23939156335,27.35,27.35,23939156335
현대ADM,187660,12,1754,2,114,6.95,11643322,19794092,48347668,11643322,6.95,58.82,24.08,24.08,20748061145,24.47,24.47,20748061145
프로티나,468530,13,20250,2,520,2.64,2235707,7998586,10784365,2235707,2.64,27.95,20.73,20.73,46113707095,21.12,21.12,46113707095
멕아이씨에스,058110,14,2295,2,190,9.03,2929553,78936,16050530,2929553,9.03,3711.30,18.25,18.25,7153340499,19.42,19.42,7153340499
KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10100,2,65,0.65,209966,416769,1100000,209966,0.65,50.38,19.09,19.09,2119396116,19.08,19.08,2119396116
나인테크,267320,16,3660,2,390,11.93,10372909,1148330,56687893,10372909,11.93,903.30,18.30,18.30,38789248094,18.70,18.70,38789248094
우정바이오,215380,17,2095,1,482,29.88,2906527,29247,16829576,2906527,29.88,9937.86,17.27,17.27,5992632091,17.00,17.00,5992632091
카이노스메드,284620,18,1175,5,-95,-7.48,4790135,1973010,33086953,4790135,-7.48,242.78,14.48,14.48,6391854139,16.44,16.44,6391854139
조광ILI,044060,19,66,2,14,26.92,13805286,22843032,95732184,13805286,26.92,60.44,14.42,14.42,1026323248,16.24,16.24,1026323248
KODEX 코스닥150선물인버스,251340,20,3385,5,-35,-1.02,11821768,24683292,74800000,11821768,-1.02,47.89,15.80,15.80,40089995067,15.83,15.83,40089995067
프로이천,321260,21,2220,2,260,13.27,4380920,7656017,28192084,4380920,13.27,57.22,15.54,15.54,9571665534,15.29,15.29,9571665534
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7310,5,-75,-1.02,459984,608535,3000000,459984,-1.02,75.59,15.33,15.33,3348701980,15.27,15.27,3348701980
유니셈,036200,23,8480,2,700,9.00,4485575,706531,30664223,4485575,9.00,634.87,14.63,14.63,37938111380,14.59,14.59,37938111380
HANARO 유럽방산,0082F0,24,9890,2,155,1.59,128398,259717,900000,128398,1.59,49.44,14.27,14.27,1270466730,14.27,14.27,1270466730
FSN,214270,25,3905,2,605,18.33,6227253,1274557,42423440,6227253,18.33,488.58,14.68,14.68,23527893216,14.20,14.20,23527893216
빌리언스,044480,26,501,5,-53,-9.57,5514117,51073832,40663728,5514117,-9.57,10.80,13.56,13.56,2892399314,14.20,14.20,2892399314
KODEX 기계장비,102960,27,11485,2,90,0.79,278439,157383,1980000,278439,0.79,176.92,14.06,14.06,3213850117,14.13,14.13,3213850117
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,28,4840,5,-85,-1.73,2079427,1334728,15000000,2079427,-1.73,155.79,13.86,13.86,10099193260,13.91,13.91,10099193260
삼보산업,009620,29,1983,5,-287,-12.64,2169139,24450858,16386091,2169139,-12.64,8.87,13.24,13.24,4511861644,13.89,13.89,4511861644
PLUS 미국로보택시,0078V0,30,10140,2,100,1.00,107099,175732,800000,107099,1.00,60.94,13.39,13.39,1086627589,13.40,13.40,1086627589
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2685 2 245 10.04 31883982 38317088 37842602 31883982 10.04 83.21 84.25 84.25 85245698425 83.90 83.90 85245698425
3 블루엠텍 439580 2 6120 2 710 13.12 26181485 9157062 33510663 26181485 13.12 285.92 78.13 78.13 161423746760 78.71 78.71 161423746760
4 수젠텍 253840 3 8160 2 860 11.78 10067609 3402751 16743200 10067609 11.78 295.87 60.13 60.13 82925858835 60.70 60.70 82925858835
5 썸에이지 208640 4 724 5 -2 -0.28 70029843 0 139240254 70029843 -0.28 0.00 50.29 50.29 52865076092 52.44 52.44 52865076092
6 그린생명과학 114450 5 3350 2 555 19.86 10082661 1898489 20000000 10082661 19.86 531.09 50.41 50.41 33280991131 49.67 49.67 33280991131
7 PLUS 글로벌AI인프라 489010 6 14905 2 195 1.33 332213 155082 900000 332213 1.33 214.22 36.91 36.91 4929936835 36.75 36.75 4929936835
8 좋은사람들 033340 7 2705 2 60 2.27 29701931 109097576 96950558 29701931 2.27 27.23 30.64 30.64 82810739055 31.58 31.58 82810739055
9 ES큐브 050120 8 3135 2 355 12.77 3813892 926141 13564086 3813892 12.77 411.80 28.12 28.12 12519945032 29.44 29.44 12519945032
10 소니드 060230 9 539 2 99 22.50 21255841 476084 73759273 21255841 22.50 4464.72 28.82 28.82 11516033204 28.97 28.97 11516033204
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7295 5 -75 -1.02 1381821 2496411 5000000 1381821 -1.02 55.35 27.64 27.64 10053757545 27.56 27.56 10053757545
12 제이엔비 452160 11 9100 5 -100 -1.09 2568168 14480717 9617527 2568168 -1.09 17.74 26.70 26.70 23939156335 27.35 27.35 23939156335
13 현대ADM 187660 12 1754 2 114 6.95 11643322 19794092 48347668 11643322 6.95 58.82 24.08 24.08 20748061145 24.47 24.47 20748061145
14 프로티나 468530 13 20250 2 520 2.64 2235707 7998586 10784365 2235707 2.64 27.95 20.73 20.73 46113707095 21.12 21.12 46113707095
15 멕아이씨에스 058110 14 2295 2 190 9.03 2929553 78936 16050530 2929553 9.03 3711.30 18.25 18.25 7153340499 19.42 19.42 7153340499
16 KIWOOM 미국테크100월간목표헤지액티브 0084D0 15 10100 2 65 0.65 209966 416769 1100000 209966 0.65 50.38 19.09 19.09 2119396116 19.08 19.08 2119396116
17 나인테크 267320 16 3660 2 390 11.93 10372909 1148330 56687893 10372909 11.93 903.30 18.30 18.30 38789248094 18.70 18.70 38789248094
18 우정바이오 215380 17 2095 1 482 29.88 2906527 29247 16829576 2906527 29.88 9937.86 17.27 17.27 5992632091 17.00 17.00 5992632091
19 카이노스메드 284620 18 1175 5 -95 -7.48 4790135 1973010 33086953 4790135 -7.48 242.78 14.48 14.48 6391854139 16.44 16.44 6391854139
20 조광ILI 044060 19 66 2 14 26.92 13805286 22843032 95732184 13805286 26.92 60.44 14.42 14.42 1026323248 16.24 16.24 1026323248
21 KODEX 코스닥150선물인버스 251340 20 3385 5 -35 -1.02 11821768 24683292 74800000 11821768 -1.02 47.89 15.80 15.80 40089995067 15.83 15.83 40089995067
22 프로이천 321260 21 2220 2 260 13.27 4380920 7656017 28192084 4380920 13.27 57.22 15.54 15.54 9571665534 15.29 15.29 9571665534
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 7310 5 -75 -1.02 459984 608535 3000000 459984 -1.02 75.59 15.33 15.33 3348701980 15.27 15.27 3348701980
24 유니셈 036200 23 8480 2 700 9.00 4485575 706531 30664223 4485575 9.00 634.87 14.63 14.63 37938111380 14.59 14.59 37938111380
25 HANARO 유럽방산 0082F0 24 9890 2 155 1.59 128398 259717 900000 128398 1.59 49.44 14.27 14.27 1270466730 14.27 14.27 1270466730
26 FSN 214270 25 3905 2 605 18.33 6227253 1274557 42423440 6227253 18.33 488.58 14.68 14.68 23527893216 14.20 14.20 23527893216
27 빌리언스 044480 26 501 5 -53 -9.57 5514117 51073832 40663728 5514117 -9.57 10.80 13.56 13.56 2892399314 14.20 14.20 2892399314
28 KODEX 기계장비 102960 27 11485 2 90 0.79 278439 157383 1980000 278439 0.79 176.92 14.06 14.06 3213850117 14.13 14.13 3213850117
29 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 28 4840 5 -85 -1.73 2079427 1334728 15000000 2079427 -1.73 155.79 13.86 13.86 10099193260 13.91 13.91 10099193260
30 삼보산업 009620 29 1983 5 -287 -12.64 2169139 24450858 16386091 2169139 -12.64 8.87 13.24 13.24 4511861644 13.89 13.89 4511861644
31 PLUS 미국로보택시 0078V0 30 10140 2 100 1.00 107099 175732 800000 107099 1.00 60.94 13.39 13.39 1086627589 13.40 13.40 1086627589

31
top30/20250813/top30-atvtr-20250813-111002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2645,2,205,8.40,32931065,38317088,37842602,32931065,8.40,85.94,87.02,87.02,88030214747,87.95,87.95,88030214747
블루엠텍,439580,2,6020,2,610,11.28,26754412,9157062,33510663,26754412,11.28,292.17,79.84,79.84,164895596945,81.74,81.74,164895596945
수젠텍,253840,3,8060,2,760,10.41,10216202,3402751,16743200,10216202,10.41,300.23,61.02,61.02,84128455425,62.34,62.34,84128455425
썸에이지,208640,4,743,2,17,2.34,71501678,0,139240254,71501678,2.34,0.00,51.35,51.35,53957833927,52.16,52.16,53957833927
그린생명과학,114450,5,3290,2,495,17.71,10280161,1898489,20000000,10280161,17.71,541.49,51.40,51.40,33933480209,51.57,51.57,33933480209
PLUS 글로벌AI인프라,489010,6,14905,2,195,1.33,332213,155082,900000,332213,1.33,214.22,36.91,36.91,4929936835,36.75,36.75,4929936835
프로이천,321260,7,2545,1,585,29.85,10608330,7656017,28192084,10608330,29.85,138.56,37.63,37.63,24940777855,34.76,34.76,24940777855
좋은사람들,033340,8,2685,2,40,1.51,30134091,109097576,96950558,30134091,1.51,27.62,31.08,31.08,83971651921,32.26,32.26,83971651921
소니드,060230,9,533,2,93,21.14,21862816,476084,73759273,21862816,21.14,4592.22,29.64,29.64,11842558096,30.12,30.12,11842558096
ES큐브,050120,10,3150,2,370,13.31,3864636,926141,13564086,3864636,13.31,417.28,28.49,28.49,12678424577,29.67,29.67,12678424577
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7290,5,-80,-1.09,1446972,2496411,5000000,1446972,-1.09,57.96,28.94,28.94,10528384185,28.88,28.88,10528384185
제이엔비,452160,12,9110,5,-90,-0.98,2588522,14480717,9617527,2588522,-0.98,17.88,26.91,26.91,24124572185,27.53,27.53,24124572185
현대ADM,187660,13,1754,2,114,6.95,11763267,19794092,48347668,11763267,6.95,59.43,24.33,24.33,20958147049,24.71,24.71,20958147049
프로티나,468530,14,20150,2,420,2.13,2266132,7998586,10784365,2266132,2.13,28.33,21.01,21.01,46728921245,21.50,21.50,46728921245
멕아이씨에스,058110,15,2290,2,185,8.79,2989921,78936,16050530,2989921,8.79,3787.78,18.63,18.63,7292437849,19.84,19.84,7292437849
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10095,2,60,0.60,215324,416769,1100000,215324,0.60,51.67,19.57,19.57,2173485146,19.57,19.57,2173485146
나인테크,267320,17,3635,2,365,11.16,10459762,1148330,56687893,10459762,11.16,910.87,18.45,18.45,39104987869,18.98,18.98,39104987869
조광ILI,044060,18,70,2,18,34.62,16238001,22843032,95732184,16238001,34.62,71.09,16.96,16.96,1196613298,17.86,17.86,1196613298
우정바이오,215380,19,2095,1,482,29.88,2928026,29247,16829576,2928026,29.88,9999.99,17.40,17.40,6037672496,17.12,17.12,6037672496
카이노스메드,284620,20,1181,5,-89,-7.01,4805955,1973010,33086953,4805955,-7.01,243.58,14.53,14.53,6410434290,16.41,16.41,6410434290
KODEX 코스닥150선물인버스,251340,21,3385,5,-35,-1.02,11914943,24683292,74800000,11914943,-1.02,48.27,15.93,15.93,40405459563,15.96,15.96,40405459563
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7310,5,-75,-1.02,460025,608535,3000000,460025,-1.02,75.60,15.33,15.33,3349001660,15.27,15.27,3349001660
유니셈,036200,23,8620,2,840,10.80,4682155,706531,30664223,4682155,10.80,662.70,15.27,15.27,39627227730,14.99,14.99,39627227730
빌리언스,044480,24,497,5,-57,-10.29,5683819,51073832,40663728,5683819,-10.29,11.13,13.98,13.98,2976949741,14.73,14.73,2976949741
FSN,214270,25,3905,2,605,18.33,6367606,1274557,42423440,6367606,18.33,499.59,15.01,15.01,24072759863,14.53,14.53,24072759863
HANARO 유럽방산,0082F0,26,9885,2,150,1.54,130005,259717,900000,130005,1.54,50.06,14.44,14.44,1286348155,14.46,14.46,1286348155
삼보산업,009620,27,1973,5,-297,-13.08,2219815,24450858,16386091,2219815,-13.08,9.08,13.55,13.55,4612052744,14.27,14.27,4612052744
KODEX 기계장비,102960,28,11490,2,95,0.83,279195,157383,1980000,279195,0.83,177.40,14.10,14.10,3222536552,14.16,14.16,3222536552
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,29,4840,5,-85,-1.73,2092994,1334728,15000000,2092994,-1.73,156.81,13.95,13.95,10164925270,14.00,14.00,10164925270
KODEX 200선물인버스2X,252670,30,1288,5,-14,-1.08,171695771,445161344,1238300000,171695771,-1.08,38.57,13.87,13.87,220702728002,13.84,13.84,220702728002
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2645 2 205 8.40 32931065 38317088 37842602 32931065 8.40 85.94 87.02 87.02 88030214747 87.95 87.95 88030214747
3 블루엠텍 439580 2 6020 2 610 11.28 26754412 9157062 33510663 26754412 11.28 292.17 79.84 79.84 164895596945 81.74 81.74 164895596945
4 수젠텍 253840 3 8060 2 760 10.41 10216202 3402751 16743200 10216202 10.41 300.23 61.02 61.02 84128455425 62.34 62.34 84128455425
5 썸에이지 208640 4 743 2 17 2.34 71501678 0 139240254 71501678 2.34 0.00 51.35 51.35 53957833927 52.16 52.16 53957833927
6 그린생명과학 114450 5 3290 2 495 17.71 10280161 1898489 20000000 10280161 17.71 541.49 51.40 51.40 33933480209 51.57 51.57 33933480209
7 PLUS 글로벌AI인프라 489010 6 14905 2 195 1.33 332213 155082 900000 332213 1.33 214.22 36.91 36.91 4929936835 36.75 36.75 4929936835
8 프로이천 321260 7 2545 1 585 29.85 10608330 7656017 28192084 10608330 29.85 138.56 37.63 37.63 24940777855 34.76 34.76 24940777855
9 좋은사람들 033340 8 2685 2 40 1.51 30134091 109097576 96950558 30134091 1.51 27.62 31.08 31.08 83971651921 32.26 32.26 83971651921
10 소니드 060230 9 533 2 93 21.14 21862816 476084 73759273 21862816 21.14 4592.22 29.64 29.64 11842558096 30.12 30.12 11842558096
11 ES큐브 050120 10 3150 2 370 13.31 3864636 926141 13564086 3864636 13.31 417.28 28.49 28.49 12678424577 29.67 29.67 12678424577
12 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 11 7290 5 -80 -1.09 1446972 2496411 5000000 1446972 -1.09 57.96 28.94 28.94 10528384185 28.88 28.88 10528384185
13 제이엔비 452160 12 9110 5 -90 -0.98 2588522 14480717 9617527 2588522 -0.98 17.88 26.91 26.91 24124572185 27.53 27.53 24124572185
14 현대ADM 187660 13 1754 2 114 6.95 11763267 19794092 48347668 11763267 6.95 59.43 24.33 24.33 20958147049 24.71 24.71 20958147049
15 프로티나 468530 14 20150 2 420 2.13 2266132 7998586 10784365 2266132 2.13 28.33 21.01 21.01 46728921245 21.50 21.50 46728921245
16 멕아이씨에스 058110 15 2290 2 185 8.79 2989921 78936 16050530 2989921 8.79 3787.78 18.63 18.63 7292437849 19.84 19.84 7292437849
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10095 2 60 0.60 215324 416769 1100000 215324 0.60 51.67 19.57 19.57 2173485146 19.57 19.57 2173485146
18 나인테크 267320 17 3635 2 365 11.16 10459762 1148330 56687893 10459762 11.16 910.87 18.45 18.45 39104987869 18.98 18.98 39104987869
19 조광ILI 044060 18 70 2 18 34.62 16238001 22843032 95732184 16238001 34.62 71.09 16.96 16.96 1196613298 17.86 17.86 1196613298
20 우정바이오 215380 19 2095 1 482 29.88 2928026 29247 16829576 2928026 29.88 9999.99 17.40 17.40 6037672496 17.12 17.12 6037672496
21 카이노스메드 284620 20 1181 5 -89 -7.01 4805955 1973010 33086953 4805955 -7.01 243.58 14.53 14.53 6410434290 16.41 16.41 6410434290
22 KODEX 코스닥150선물인버스 251340 21 3385 5 -35 -1.02 11914943 24683292 74800000 11914943 -1.02 48.27 15.93 15.93 40405459563 15.96 15.96 40405459563
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 7310 5 -75 -1.02 460025 608535 3000000 460025 -1.02 75.60 15.33 15.33 3349001660 15.27 15.27 3349001660
24 유니셈 036200 23 8620 2 840 10.80 4682155 706531 30664223 4682155 10.80 662.70 15.27 15.27 39627227730 14.99 14.99 39627227730
25 빌리언스 044480 24 497 5 -57 -10.29 5683819 51073832 40663728 5683819 -10.29 11.13 13.98 13.98 2976949741 14.73 14.73 2976949741
26 FSN 214270 25 3905 2 605 18.33 6367606 1274557 42423440 6367606 18.33 499.59 15.01 15.01 24072759863 14.53 14.53 24072759863
27 HANARO 유럽방산 0082F0 26 9885 2 150 1.54 130005 259717 900000 130005 1.54 50.06 14.44 14.44 1286348155 14.46 14.46 1286348155
28 삼보산업 009620 27 1973 5 -297 -13.08 2219815 24450858 16386091 2219815 -13.08 9.08 13.55 13.55 4612052744 14.27 14.27 4612052744
29 KODEX 기계장비 102960 28 11490 2 95 0.83 279195 157383 1980000 279195 0.83 177.40 14.10 14.10 3222536552 14.16 14.16 3222536552
30 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 29 4840 5 -85 -1.73 2092994 1334728 15000000 2092994 -1.73 156.81 13.95 13.95 10164925270 14.00 14.00 10164925270
31 KODEX 200선물인버스2X 252670 30 1288 5 -14 -1.08 171695771 445161344 1238300000 171695771 -1.08 38.57 13.87 13.87 220702728002 13.84 13.84 220702728002

31
top30/20250813/top30-atvtr-20250813-112001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2725,2,285,11.68,33613482,38317088,37842602,33613482,11.68,87.72,88.82,88.82,89860974752,87.14,87.14,89860974752
블루엠텍,439580,2,5980,2,570,10.54,27314586,9157062,33510663,27314586,10.54,298.29,81.51,81.51,168263229440,83.97,83.97,168263229440
수젠텍,253840,3,8090,2,790,10.82,10371608,3402751,16743200,10371608,10.82,304.80,61.95,61.95,85379440945,63.03,63.03,85379440945
썸에이지,208640,4,732,2,6,0.83,72035313,0,139240254,72035313,0.83,0.00,51.73,51.73,54349723467,53.32,53.32,54349723467
그린생명과학,114450,5,3285,2,490,17.53,10504992,1898489,20000000,10504992,17.53,553.33,52.52,52.52,34672534869,52.77,52.77,34672534869
PLUS 글로벌AI인프라,489010,6,14905,2,195,1.33,332213,155082,900000,332213,1.33,214.22,36.91,36.91,4929936835,36.75,36.75,4929936835
프로이천,321260,7,2545,1,585,29.85,10956180,7656017,28192084,10956180,29.85,143.11,38.86,38.86,25826056105,36.00,36.00,25826056105
좋은사람들,033340,8,2695,2,50,1.89,30375056,109097576,96950558,30375056,1.89,27.84,31.33,31.33,84620819545,32.39,32.39,84620819545
ES큐브,050120,9,3075,2,295,10.61,3927732,926141,13564086,3927732,10.61,424.10,28.96,28.96,12874660101,30.87,30.87,12874660101
소니드,060230,10,537,2,97,22.05,22116120,476084,73759273,22116120,22.05,4645.42,29.98,29.98,11977709405,30.24,30.24,11977709405
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7285,5,-85,-1.15,1482832,2496411,5000000,1482832,-1.15,59.40,29.66,29.66,10789637585,29.62,29.62,10789637585
제이엔비,452160,12,9020,5,-180,-1.96,2661249,14480717,9617527,2661249,-1.96,18.38,27.67,27.67,24782494515,28.57,28.57,24782494515
현대ADM,187660,13,1725,2,85,5.18,11985434,19794092,48347668,11985434,5.18,60.55,24.79,24.79,21343437489,25.59,25.59,21343437489
프로티나,468530,14,19750,2,20,0.10,2380381,7998586,10784365,2380381,0.10,29.76,22.07,22.07,49011717490,23.01,23.01,49011717490
멕아이씨에스,058110,15,2275,2,170,8.08,3041480,78936,16050530,3041480,8.08,3853.10,18.95,18.95,7409692689,20.29,20.29,7409692689
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10095,2,60,0.60,215350,416769,1100000,215350,0.60,51.67,19.58,19.58,2173747611,19.58,19.58,2173747611
나인테크,267320,17,3615,2,345,10.55,10535408,1148330,56687893,10535408,10.55,917.45,18.58,18.58,39378534032,19.22,19.22,39378534032
조광ILI,044060,18,70,2,18,34.62,16238001,22843032,95732184,16238001,34.62,71.09,16.96,16.96,1196613298,17.86,17.86,1196613298
우정바이오,215380,19,2095,1,482,29.88,2929448,29247,16829576,2929448,29.88,9999.99,17.41,17.41,6040651586,17.13,17.13,6040651586
카이노스메드,284620,20,1174,5,-96,-7.56,4818267,1973010,33086953,4818267,-7.56,244.21,14.56,14.56,6424942733,16.54,16.54,6424942733
KODEX 코스닥150선물인버스,251340,21,3390,5,-30,-0.88,12360966,24683292,74800000,12360966,-0.88,50.08,16.53,16.53,41915290923,16.53,16.53,41915290923
토탈소프트,045340,22,7890,2,1130,16.72,1389129,48207,8558040,1389129,16.72,2881.59,16.23,16.23,10977458260,16.26,16.26,10977458260
KODEX 기계장비,102960,23,11500,2,105,0.92,305613,157383,1980000,305613,0.92,194.18,15.43,15.43,3526593377,15.49,15.49,3526593377
삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7305,5,-80,-1.08,460148,608535,3000000,460148,-1.08,75.62,15.34,15.34,3349900070,15.29,15.29,3349900070
유니셈,036200,25,8670,2,890,11.44,4791542,706531,30664223,4791542,11.44,678.18,15.63,15.63,40571435455,15.26,15.26,40571435455
빌리언스,044480,26,497,5,-57,-10.29,5800669,51073832,40663728,5800669,-10.29,11.36,14.26,14.26,3035064918,15.02,15.02,3035064918
삼보산업,009620,27,1962,5,-308,-13.57,2306082,24450858,16386091,2306082,-13.57,9.43,14.07,14.07,4781668619,14.87,14.87,4781668619
FSN,214270,28,3915,2,615,18.64,6508827,1274557,42423440,6508827,18.64,510.67,15.34,15.34,24624941557,14.83,14.83,24624941557
HANARO 유럽방산,0082F0,29,9885,2,150,1.54,131071,259717,900000,131071,1.54,50.47,14.56,14.56,1296885570,14.58,14.58,1296885570
KODEX 200선물인버스2X,252670,30,1287,5,-15,-1.15,175250781,445161344,1238300000,175250781,-1.15,39.37,14.15,14.15,225276525081,14.14,14.14,225276525081
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2725 2 285 11.68 33613482 38317088 37842602 33613482 11.68 87.72 88.82 88.82 89860974752 87.14 87.14 89860974752
3 블루엠텍 439580 2 5980 2 570 10.54 27314586 9157062 33510663 27314586 10.54 298.29 81.51 81.51 168263229440 83.97 83.97 168263229440
4 수젠텍 253840 3 8090 2 790 10.82 10371608 3402751 16743200 10371608 10.82 304.80 61.95 61.95 85379440945 63.03 63.03 85379440945
5 썸에이지 208640 4 732 2 6 0.83 72035313 0 139240254 72035313 0.83 0.00 51.73 51.73 54349723467 53.32 53.32 54349723467
6 그린생명과학 114450 5 3285 2 490 17.53 10504992 1898489 20000000 10504992 17.53 553.33 52.52 52.52 34672534869 52.77 52.77 34672534869
7 PLUS 글로벌AI인프라 489010 6 14905 2 195 1.33 332213 155082 900000 332213 1.33 214.22 36.91 36.91 4929936835 36.75 36.75 4929936835
8 프로이천 321260 7 2545 1 585 29.85 10956180 7656017 28192084 10956180 29.85 143.11 38.86 38.86 25826056105 36.00 36.00 25826056105
9 좋은사람들 033340 8 2695 2 50 1.89 30375056 109097576 96950558 30375056 1.89 27.84 31.33 31.33 84620819545 32.39 32.39 84620819545
10 ES큐브 050120 9 3075 2 295 10.61 3927732 926141 13564086 3927732 10.61 424.10 28.96 28.96 12874660101 30.87 30.87 12874660101
11 소니드 060230 10 537 2 97 22.05 22116120 476084 73759273 22116120 22.05 4645.42 29.98 29.98 11977709405 30.24 30.24 11977709405
12 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 11 7285 5 -85 -1.15 1482832 2496411 5000000 1482832 -1.15 59.40 29.66 29.66 10789637585 29.62 29.62 10789637585
13 제이엔비 452160 12 9020 5 -180 -1.96 2661249 14480717 9617527 2661249 -1.96 18.38 27.67 27.67 24782494515 28.57 28.57 24782494515
14 현대ADM 187660 13 1725 2 85 5.18 11985434 19794092 48347668 11985434 5.18 60.55 24.79 24.79 21343437489 25.59 25.59 21343437489
15 프로티나 468530 14 19750 2 20 0.10 2380381 7998586 10784365 2380381 0.10 29.76 22.07 22.07 49011717490 23.01 23.01 49011717490
16 멕아이씨에스 058110 15 2275 2 170 8.08 3041480 78936 16050530 3041480 8.08 3853.10 18.95 18.95 7409692689 20.29 20.29 7409692689
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10095 2 60 0.60 215350 416769 1100000 215350 0.60 51.67 19.58 19.58 2173747611 19.58 19.58 2173747611
18 나인테크 267320 17 3615 2 345 10.55 10535408 1148330 56687893 10535408 10.55 917.45 18.58 18.58 39378534032 19.22 19.22 39378534032
19 조광ILI 044060 18 70 2 18 34.62 16238001 22843032 95732184 16238001 34.62 71.09 16.96 16.96 1196613298 17.86 17.86 1196613298
20 우정바이오 215380 19 2095 1 482 29.88 2929448 29247 16829576 2929448 29.88 9999.99 17.41 17.41 6040651586 17.13 17.13 6040651586
21 카이노스메드 284620 20 1174 5 -96 -7.56 4818267 1973010 33086953 4818267 -7.56 244.21 14.56 14.56 6424942733 16.54 16.54 6424942733
22 KODEX 코스닥150선물인버스 251340 21 3390 5 -30 -0.88 12360966 24683292 74800000 12360966 -0.88 50.08 16.53 16.53 41915290923 16.53 16.53 41915290923
23 토탈소프트 045340 22 7890 2 1130 16.72 1389129 48207 8558040 1389129 16.72 2881.59 16.23 16.23 10977458260 16.26 16.26 10977458260
24 KODEX 기계장비 102960 23 11500 2 105 0.92 305613 157383 1980000 305613 0.92 194.18 15.43 15.43 3526593377 15.49 15.49 3526593377
25 삼성 인버스 2X 코스피200 선물 ETN Q530105 24 7305 5 -80 -1.08 460148 608535 3000000 460148 -1.08 75.62 15.34 15.34 3349900070 15.29 15.29 3349900070
26 유니셈 036200 25 8670 2 890 11.44 4791542 706531 30664223 4791542 11.44 678.18 15.63 15.63 40571435455 15.26 15.26 40571435455
27 빌리언스 044480 26 497 5 -57 -10.29 5800669 51073832 40663728 5800669 -10.29 11.36 14.26 14.26 3035064918 15.02 15.02 3035064918
28 삼보산업 009620 27 1962 5 -308 -13.57 2306082 24450858 16386091 2306082 -13.57 9.43 14.07 14.07 4781668619 14.87 14.87 4781668619
29 FSN 214270 28 3915 2 615 18.64 6508827 1274557 42423440 6508827 18.64 510.67 15.34 15.34 24624941557 14.83 14.83 24624941557
30 HANARO 유럽방산 0082F0 29 9885 2 150 1.54 131071 259717 900000 131071 1.54 50.47 14.56 14.56 1296885570 14.58 14.58 1296885570
31 KODEX 200선물인버스2X 252670 30 1287 5 -15 -1.15 175250781 445161344 1238300000 175250781 -1.15 39.37 14.15 14.15 225276525081 14.14 14.14 225276525081

31
top30/20250813/top30-atvtr-20250813-113001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2745,2,305,12.50,34594465,38317088,37842602,34594465,12.50,90.28,91.42,91.42,92542321001,89.09,89.09,92542321001
블루엠텍,439580,2,6080,2,670,12.38,27882153,9157062,33510663,27882153,12.38,304.49,83.20,83.20,171679867860,84.26,84.26,171679867860
수젠텍,253840,3,8070,2,770,10.55,10466531,3402751,16743200,10466531,10.55,307.59,62.51,62.51,86146391615,63.76,63.76,86146391615
그린생명과학,114450,4,3300,2,505,18.07,10704682,1898489,20000000,10704682,18.07,563.85,53.52,53.52,35330690391,53.53,53.53,35330690391
썸에이지,208640,5,742,2,16,2.20,72539452,0,139240254,72539452,2.20,0.00,52.10,52.10,54719667260,52.96,52.96,54719667260
PLUS 글로벌AI인프라,489010,6,14905,2,195,1.33,332213,155082,900000,332213,1.33,214.22,36.91,36.91,4929936835,36.75,36.75,4929936835
프로이천,321260,7,2545,1,585,29.85,11018066,7656017,28192084,11018066,29.85,143.91,39.08,39.08,25983555975,36.21,36.21,25983555975
좋은사람들,033340,8,2710,2,65,2.46,30686440,109097576,96950558,30686440,2.46,28.13,31.65,31.65,85462527437,32.53,32.53,85462527437
소니드,060230,9,556,2,116,26.36,23414652,476084,73759273,23414652,26.36,4918.18,31.74,31.74,12691491844,30.95,30.95,12691491844
ES큐브,050120,10,3120,2,340,12.23,3954355,926141,13564086,3954355,12.23,426.97,29.15,29.15,12957665871,30.62,30.62,12957665871
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7275,5,-95,-1.29,1493974,2496411,5000000,1493974,-1.29,59.84,29.88,29.88,10870751145,29.89,29.89,10870751145
제이엔비,452160,12,8990,5,-210,-2.28,2717702,14480717,9617527,2717702,-2.28,18.77,28.26,28.26,25290989435,29.25,29.25,25290989435
현대ADM,187660,13,1720,2,80,4.88,12157733,19794092,48347668,12157733,4.88,61.42,25.15,25.15,21639367747,26.02,26.02,21639367747
프로티나,468530,14,19870,2,140,0.71,2433324,7998586,10784365,2433324,0.71,30.42,22.56,22.56,50062391015,23.36,23.36,50062391015
멕아이씨에스,058110,15,2280,2,175,8.31,3060931,78936,16050530,3060931,8.31,3877.74,19.07,19.07,7453917888,20.37,20.37,7453917888
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10095,2,60,0.60,220267,416769,1100000,220267,0.60,52.85,20.02,20.02,2223387421,20.02,20.02,2223387421
나인테크,267320,17,3610,2,340,10.40,10607971,1148330,56687893,10607971,10.40,923.77,18.71,18.71,39641598225,19.37,19.37,39641598225
조광ILI,044060,18,70,2,18,34.62,16238001,22843032,95732184,16238001,34.62,71.09,16.96,16.96,1196613298,17.86,17.86,1196613298
KODEX 코스닥150선물인버스,251340,19,3390,5,-30,-0.88,13052689,24683292,74800000,13052689,-0.88,52.88,17.45,17.45,44260259875,17.45,17.45,44260259875
토탈소프트,045340,20,7860,2,1100,16.27,1461259,48207,8558040,1461259,16.27,3031.22,17.07,17.07,11543570005,17.16,17.16,11543570005
우정바이오,215380,21,2095,1,482,29.88,2930507,29247,16829576,2930507,29.88,9999.99,17.41,17.41,6042870191,17.14,17.14,6042870191
카이노스메드,284620,22,1179,5,-91,-7.17,4838817,1973010,33086953,4838817,-7.17,245.25,14.62,14.62,6449028074,16.53,16.53,6449028074
에스켐,475660,23,5590,2,715,14.67,1279509,12632,7929835,1279509,14.67,9999.99,16.14,16.14,7259642834,16.38,16.38,7259642834
삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7295,5,-90,-1.22,472659,608535,3000000,472659,-1.22,77.67,15.76,15.76,3441202365,15.72,15.72,3441202365
FSN,214270,25,3810,2,510,15.45,6673991,1274557,42423440,6673991,15.45,523.63,15.73,15.73,25260607027,15.63,15.63,25260607027
유니셈,036200,26,8670,2,890,11.44,4864954,706531,30664223,4864954,11.44,688.57,15.87,15.87,41205688830,15.50,15.50,41205688830
KODEX 기계장비,102960,27,11510,2,115,1.01,305696,157383,1980000,305696,1.01,194.24,15.44,15.44,3527548572,15.48,15.48,3527548572
삼보산업,009620,28,1957,5,-313,-13.79,2358282,24450858,16386091,2358282,-13.79,9.64,14.39,14.39,4883758429,15.23,15.23,4883758429
빌리언스,044480,29,500,5,-54,-9.75,5858123,51073832,40663728,5858123,-9.75,11.47,14.41,14.41,3063759019,15.07,15.07,3063759019
HANARO 유럽방산,0082F0,30,9885,2,150,1.54,131095,259717,900000,131095,1.54,50.48,14.57,14.57,1297122810,14.58,14.58,1297122810
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2745 2 305 12.50 34594465 38317088 37842602 34594465 12.50 90.28 91.42 91.42 92542321001 89.09 89.09 92542321001
3 블루엠텍 439580 2 6080 2 670 12.38 27882153 9157062 33510663 27882153 12.38 304.49 83.20 83.20 171679867860 84.26 84.26 171679867860
4 수젠텍 253840 3 8070 2 770 10.55 10466531 3402751 16743200 10466531 10.55 307.59 62.51 62.51 86146391615 63.76 63.76 86146391615
5 그린생명과학 114450 4 3300 2 505 18.07 10704682 1898489 20000000 10704682 18.07 563.85 53.52 53.52 35330690391 53.53 53.53 35330690391
6 썸에이지 208640 5 742 2 16 2.20 72539452 0 139240254 72539452 2.20 0.00 52.10 52.10 54719667260 52.96 52.96 54719667260
7 PLUS 글로벌AI인프라 489010 6 14905 2 195 1.33 332213 155082 900000 332213 1.33 214.22 36.91 36.91 4929936835 36.75 36.75 4929936835
8 프로이천 321260 7 2545 1 585 29.85 11018066 7656017 28192084 11018066 29.85 143.91 39.08 39.08 25983555975 36.21 36.21 25983555975
9 좋은사람들 033340 8 2710 2 65 2.46 30686440 109097576 96950558 30686440 2.46 28.13 31.65 31.65 85462527437 32.53 32.53 85462527437
10 소니드 060230 9 556 2 116 26.36 23414652 476084 73759273 23414652 26.36 4918.18 31.74 31.74 12691491844 30.95 30.95 12691491844
11 ES큐브 050120 10 3120 2 340 12.23 3954355 926141 13564086 3954355 12.23 426.97 29.15 29.15 12957665871 30.62 30.62 12957665871
12 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 11 7275 5 -95 -1.29 1493974 2496411 5000000 1493974 -1.29 59.84 29.88 29.88 10870751145 29.89 29.89 10870751145
13 제이엔비 452160 12 8990 5 -210 -2.28 2717702 14480717 9617527 2717702 -2.28 18.77 28.26 28.26 25290989435 29.25 29.25 25290989435
14 현대ADM 187660 13 1720 2 80 4.88 12157733 19794092 48347668 12157733 4.88 61.42 25.15 25.15 21639367747 26.02 26.02 21639367747
15 프로티나 468530 14 19870 2 140 0.71 2433324 7998586 10784365 2433324 0.71 30.42 22.56 22.56 50062391015 23.36 23.36 50062391015
16 멕아이씨에스 058110 15 2280 2 175 8.31 3060931 78936 16050530 3060931 8.31 3877.74 19.07 19.07 7453917888 20.37 20.37 7453917888
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10095 2 60 0.60 220267 416769 1100000 220267 0.60 52.85 20.02 20.02 2223387421 20.02 20.02 2223387421
18 나인테크 267320 17 3610 2 340 10.40 10607971 1148330 56687893 10607971 10.40 923.77 18.71 18.71 39641598225 19.37 19.37 39641598225
19 조광ILI 044060 18 70 2 18 34.62 16238001 22843032 95732184 16238001 34.62 71.09 16.96 16.96 1196613298 17.86 17.86 1196613298
20 KODEX 코스닥150선물인버스 251340 19 3390 5 -30 -0.88 13052689 24683292 74800000 13052689 -0.88 52.88 17.45 17.45 44260259875 17.45 17.45 44260259875
21 토탈소프트 045340 20 7860 2 1100 16.27 1461259 48207 8558040 1461259 16.27 3031.22 17.07 17.07 11543570005 17.16 17.16 11543570005
22 우정바이오 215380 21 2095 1 482 29.88 2930507 29247 16829576 2930507 29.88 9999.99 17.41 17.41 6042870191 17.14 17.14 6042870191
23 카이노스메드 284620 22 1179 5 -91 -7.17 4838817 1973010 33086953 4838817 -7.17 245.25 14.62 14.62 6449028074 16.53 16.53 6449028074
24 에스켐 475660 23 5590 2 715 14.67 1279509 12632 7929835 1279509 14.67 9999.99 16.14 16.14 7259642834 16.38 16.38 7259642834
25 삼성 인버스 2X 코스피200 선물 ETN Q530105 24 7295 5 -90 -1.22 472659 608535 3000000 472659 -1.22 77.67 15.76 15.76 3441202365 15.72 15.72 3441202365
26 FSN 214270 25 3810 2 510 15.45 6673991 1274557 42423440 6673991 15.45 523.63 15.73 15.73 25260607027 15.63 15.63 25260607027
27 유니셈 036200 26 8670 2 890 11.44 4864954 706531 30664223 4864954 11.44 688.57 15.87 15.87 41205688830 15.50 15.50 41205688830
28 KODEX 기계장비 102960 27 11510 2 115 1.01 305696 157383 1980000 305696 1.01 194.24 15.44 15.44 3527548572 15.48 15.48 3527548572
29 삼보산업 009620 28 1957 5 -313 -13.79 2358282 24450858 16386091 2358282 -13.79 9.64 14.39 14.39 4883758429 15.23 15.23 4883758429
30 빌리언스 044480 29 500 5 -54 -9.75 5858123 51073832 40663728 5858123 -9.75 11.47 14.41 14.41 3063759019 15.07 15.07 3063759019
31 HANARO 유럽방산 0082F0 30 9885 2 150 1.54 131095 259717 900000 131095 1.54 50.48 14.57 14.57 1297122810 14.58 14.58 1297122810

31
top30/20250813/top30-atvtr-20250813-114001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2690,2,250,10.25,35251556,38317088,37842602,35251556,10.25,92.00,93.15,93.15,94338092533,92.67,92.67,94338092533
블루엠텍,439580,2,6050,2,640,11.83,28131414,9157062,33510663,28131414,11.83,307.21,83.95,83.95,173187972515,85.42,85.42,173187972515
수젠텍,253840,3,8040,2,740,10.14,10551709,3402751,16743200,10551709,10.14,310.09,63.02,63.02,86832059735,64.50,64.50,86832059735
썸에이지,208640,4,732,2,6,0.83,73286902,0,139240254,73286902,0.83,0.00,52.63,52.63,55266626812,54.22,54.22,55266626812
그린생명과학,114450,5,3315,2,520,18.60,10880468,1898489,20000000,10880468,18.60,573.11,54.40,54.40,35913564735,54.17,54.17,35913564735
PLUS 글로벌AI인프라,489010,6,14900,2,190,1.29,332314,155082,900000,332314,1.29,214.28,36.92,36.92,4931442235,36.77,36.77,4931442235
프로이천,321260,7,2545,1,585,29.85,11089887,7656017,28192084,11089887,29.85,144.85,39.34,39.34,26166340420,36.47,36.47,26166340420
좋은사람들,033340,8,2705,2,60,2.27,30807197,109097576,96950558,30807197,2.27,28.24,31.78,31.78,85789894902,32.71,32.71,85789894902
소니드,060230,9,553,2,113,25.68,24244811,476084,73759273,24244811,25.68,5092.55,32.87,32.87,13153354726,32.25,32.25,13153354726
ES큐브,050120,10,3140,2,360,12.95,4076276,926141,13564086,4076276,12.95,440.14,30.05,30.05,13343542513,31.33,31.33,13343542513
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7250,5,-120,-1.63,1545611,2496411,5000000,1545611,-1.63,61.91,30.91,30.91,11246116370,31.02,31.02,11246116370
제이엔비,452160,12,8910,5,-290,-3.15,2812948,14480717,9617527,2812948,-3.15,19.43,29.25,29.25,26142499605,30.51,30.51,26142499605
현대ADM,187660,13,1711,2,71,4.33,12253106,19794092,48347668,12253106,4.33,61.90,25.34,25.34,21802640935,26.36,26.36,21802640935
조광ILI,044060,14,58,2,6,11.54,18473774,22843032,95732184,18473774,11.54,80.87,19.30,19.30,1326288132,23.89,23.89,1326288132
프로티나,468530,15,19770,2,40,0.20,2450025,7998586,10784365,2450025,0.20,30.63,22.72,22.72,50393378965,23.64,23.64,50393378965
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10095,2,60,0.60,228365,416769,1100000,228365,0.60,54.79,20.76,20.76,2305128836,20.76,20.76,2305128836
멕아이씨에스,058110,17,2270,2,165,7.84,3096161,78936,16050530,3096161,7.84,3922.37,19.29,19.29,7533551348,20.68,20.68,7533551348
우정바이오,215380,18,2095,1,482,29.88,3455149,29247,16829576,3455149,29.88,9999.99,20.53,20.53,7141162296,20.25,20.25,7141162296
KODEX 기계장비,102960,19,11510,2,115,1.01,392403,157383,1980000,392403,1.01,249.33,19.82,19.82,4525546142,19.86,19.86,4525546142
나인테크,267320,20,3595,2,325,9.94,10725190,1148330,56687893,10725190,9.94,933.98,18.92,18.92,40063360490,19.66,19.66,40063360490
토탈소프트,045340,21,7860,2,1100,16.27,1528122,48207,8558040,1528122,16.27,3169.92,17.86,17.86,12063547615,17.93,17.93,12063547615
에스켐,475660,22,5770,2,895,18.36,1416521,12632,7929835,1416521,18.36,9999.99,17.86,17.86,8041093999,17.57,17.57,8041093999
KODEX 코스닥150선물인버스,251340,23,3387,5,-33,-0.96,13126010,24683292,74800000,13126010,-0.96,53.18,17.55,17.55,44508560888,17.57,17.57,44508560888
카이노스메드,284620,24,1173,5,-97,-7.64,4844686,1973010,33086953,4844686,-7.64,245.55,14.64,14.64,6455915314,16.63,16.63,6455915314
삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7275,5,-110,-1.49,487561,608535,3000000,487561,-1.49,80.12,16.25,16.25,3549692180,16.26,16.26,3549692180
FSN,214270,26,3800,2,500,15.15,6800858,1274557,42423440,6800858,15.15,533.59,16.03,16.03,25742139711,15.97,15.97,25742139711
유니셈,036200,27,8600,2,820,10.54,4949831,706531,30664223,4949831,10.54,700.58,16.14,16.14,41937146805,15.90,15.90,41937146805
KODEX 200선물인버스2X,252670,28,1282,5,-20,-1.54,191401680,445161344,1238300000,191401680,-1.54,43.00,15.46,15.46,245997783909,15.50,15.50,245997783909
삼보산업,009620,29,1975,5,-295,-13.00,2396074,24450858,16386091,2396074,-13.00,9.80,14.62,14.62,4957983607,15.32,15.32,4957983607
빌리언스,044480,30,498,5,-56,-10.11,5895560,51073832,40663728,5895560,-10.11,11.54,14.50,14.50,3082384052,15.22,15.22,3082384052
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2690 2 250 10.25 35251556 38317088 37842602 35251556 10.25 92.00 93.15 93.15 94338092533 92.67 92.67 94338092533
3 블루엠텍 439580 2 6050 2 640 11.83 28131414 9157062 33510663 28131414 11.83 307.21 83.95 83.95 173187972515 85.42 85.42 173187972515
4 수젠텍 253840 3 8040 2 740 10.14 10551709 3402751 16743200 10551709 10.14 310.09 63.02 63.02 86832059735 64.50 64.50 86832059735
5 썸에이지 208640 4 732 2 6 0.83 73286902 0 139240254 73286902 0.83 0.00 52.63 52.63 55266626812 54.22 54.22 55266626812
6 그린생명과학 114450 5 3315 2 520 18.60 10880468 1898489 20000000 10880468 18.60 573.11 54.40 54.40 35913564735 54.17 54.17 35913564735
7 PLUS 글로벌AI인프라 489010 6 14900 2 190 1.29 332314 155082 900000 332314 1.29 214.28 36.92 36.92 4931442235 36.77 36.77 4931442235
8 프로이천 321260 7 2545 1 585 29.85 11089887 7656017 28192084 11089887 29.85 144.85 39.34 39.34 26166340420 36.47 36.47 26166340420
9 좋은사람들 033340 8 2705 2 60 2.27 30807197 109097576 96950558 30807197 2.27 28.24 31.78 31.78 85789894902 32.71 32.71 85789894902
10 소니드 060230 9 553 2 113 25.68 24244811 476084 73759273 24244811 25.68 5092.55 32.87 32.87 13153354726 32.25 32.25 13153354726
11 ES큐브 050120 10 3140 2 360 12.95 4076276 926141 13564086 4076276 12.95 440.14 30.05 30.05 13343542513 31.33 31.33 13343542513
12 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 11 7250 5 -120 -1.63 1545611 2496411 5000000 1545611 -1.63 61.91 30.91 30.91 11246116370 31.02 31.02 11246116370
13 제이엔비 452160 12 8910 5 -290 -3.15 2812948 14480717 9617527 2812948 -3.15 19.43 29.25 29.25 26142499605 30.51 30.51 26142499605
14 현대ADM 187660 13 1711 2 71 4.33 12253106 19794092 48347668 12253106 4.33 61.90 25.34 25.34 21802640935 26.36 26.36 21802640935
15 조광ILI 044060 14 58 2 6 11.54 18473774 22843032 95732184 18473774 11.54 80.87 19.30 19.30 1326288132 23.89 23.89 1326288132
16 프로티나 468530 15 19770 2 40 0.20 2450025 7998586 10784365 2450025 0.20 30.63 22.72 22.72 50393378965 23.64 23.64 50393378965
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10095 2 60 0.60 228365 416769 1100000 228365 0.60 54.79 20.76 20.76 2305128836 20.76 20.76 2305128836
18 멕아이씨에스 058110 17 2270 2 165 7.84 3096161 78936 16050530 3096161 7.84 3922.37 19.29 19.29 7533551348 20.68 20.68 7533551348
19 우정바이오 215380 18 2095 1 482 29.88 3455149 29247 16829576 3455149 29.88 9999.99 20.53 20.53 7141162296 20.25 20.25 7141162296
20 KODEX 기계장비 102960 19 11510 2 115 1.01 392403 157383 1980000 392403 1.01 249.33 19.82 19.82 4525546142 19.86 19.86 4525546142
21 나인테크 267320 20 3595 2 325 9.94 10725190 1148330 56687893 10725190 9.94 933.98 18.92 18.92 40063360490 19.66 19.66 40063360490
22 토탈소프트 045340 21 7860 2 1100 16.27 1528122 48207 8558040 1528122 16.27 3169.92 17.86 17.86 12063547615 17.93 17.93 12063547615
23 에스켐 475660 22 5770 2 895 18.36 1416521 12632 7929835 1416521 18.36 9999.99 17.86 17.86 8041093999 17.57 17.57 8041093999
24 KODEX 코스닥150선물인버스 251340 23 3387 5 -33 -0.96 13126010 24683292 74800000 13126010 -0.96 53.18 17.55 17.55 44508560888 17.57 17.57 44508560888
25 카이노스메드 284620 24 1173 5 -97 -7.64 4844686 1973010 33086953 4844686 -7.64 245.55 14.64 14.64 6455915314 16.63 16.63 6455915314
26 삼성 인버스 2X 코스피200 선물 ETN Q530105 25 7275 5 -110 -1.49 487561 608535 3000000 487561 -1.49 80.12 16.25 16.25 3549692180 16.26 16.26 3549692180
27 FSN 214270 26 3800 2 500 15.15 6800858 1274557 42423440 6800858 15.15 533.59 16.03 16.03 25742139711 15.97 15.97 25742139711
28 유니셈 036200 27 8600 2 820 10.54 4949831 706531 30664223 4949831 10.54 700.58 16.14 16.14 41937146805 15.90 15.90 41937146805
29 KODEX 200선물인버스2X 252670 28 1282 5 -20 -1.54 191401680 445161344 1238300000 191401680 -1.54 43.00 15.46 15.46 245997783909 15.50 15.50 245997783909
30 삼보산업 009620 29 1975 5 -295 -13.00 2396074 24450858 16386091 2396074 -13.00 9.80 14.62 14.62 4957983607 15.32 15.32 4957983607
31 빌리언스 044480 30 498 5 -56 -10.11 5895560 51073832 40663728 5895560 -10.11 11.54 14.50 14.50 3082384052 15.22 15.22 3082384052

31
top30/20250813/top30-atvtr-20250813-115001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2725,2,285,11.68,35701331,38317088,37842602,35701331,11.68,93.17,94.34,94.34,95547901461,92.66,92.66,95547901461
블루엠텍,439580,2,5930,2,520,9.61,28458685,9157062,33510663,28458685,9.61,310.78,84.92,84.92,175145204840,88.14,88.14,175145204840
수젠텍,253840,3,7980,2,680,9.32,10668734,3402751,16743200,10668734,9.32,313.53,63.72,63.72,87768818790,65.69,65.69,87768818790
그린생명과학,114450,4,3225,2,430,15.38,11116704,1898489,20000000,11116704,15.38,585.56,55.58,55.58,36681357003,56.87,56.87,36681357003
썸에이지,208640,5,727,2,1,0.14,73657754,0,139240254,73657754,0.14,0.00,52.90,52.90,55537082558,54.86,54.86,55537082558
PLUS 글로벌AI인프라,489010,6,14900,2,190,1.29,332314,155082,900000,332314,1.29,214.28,36.92,36.92,4931442235,36.77,36.77,4931442235
프로이천,321260,7,2545,1,585,29.85,11127641,7656017,28192084,11127641,29.85,145.35,39.47,39.47,26262424350,36.60,36.60,26262424350
소니드,060230,8,542,2,102,23.18,24732174,476084,73759273,24732174,23.18,5194.92,33.53,33.53,13419282148,33.57,33.57,13419282148
좋은사람들,033340,9,2695,2,50,1.89,30959608,109097576,96950558,30959608,1.89,28.38,31.93,31.93,86200982793,32.99,32.99,86200982793
ES큐브,050120,10,3080,2,300,10.79,4138088,926141,13564086,4138088,10.79,446.81,30.51,30.51,13534317745,32.40,32.40,13534317745
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7245,5,-125,-1.70,1549341,2496411,5000000,1549341,-1.70,62.06,30.99,30.99,11273155370,31.12,31.12,11273155370
제이엔비,452160,12,8880,5,-320,-3.48,2856409,14480717,9617527,2856409,-3.48,19.73,29.70,29.70,26528470280,31.06,31.06,26528470280
에스켐,475660,13,6070,2,1195,24.51,2535252,12632,7929835,2535252,24.51,9999.99,31.97,31.97,14897222189,30.95,30.95,14897222189
현대ADM,187660,14,1704,2,64,3.90,12357002,19794092,48347668,12357002,3.90,62.43,25.56,25.56,21979780082,26.68,26.68,21979780082
한켐,457370,15,10860,2,1560,16.77,2040971,205085,8027134,2040971,16.77,995.18,25.43,25.43,21223835970,24.35,24.35,21223835970
프로티나,468530,16,19770,2,40,0.20,2509849,7998586,10784365,2509849,0.20,31.38,23.27,23.27,51569978520,24.19,24.19,51569978520
우정바이오,215380,17,2050,2,437,27.09,3991824,29247,16829576,3991824,27.09,9999.99,23.72,23.72,8258615536,23.94,23.94,8258615536
조광ILI,044060,18,58,2,6,11.54,18473774,22843032,95732184,18473774,11.54,80.87,19.30,19.30,1326288132,23.89,23.89,1326288132
멕아이씨에스,058110,19,2230,2,125,5.94,3125868,78936,16050530,3125868,5.94,3960.00,19.48,19.48,7600404528,21.23,21.23,7600404528
KODEX 기계장비,102960,20,11490,2,95,0.83,417508,157383,1980000,417508,0.83,265.28,21.09,21.09,4814468662,21.16,21.16,4814468662
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10095,2,60,0.60,229621,416769,1100000,229621,0.60,55.10,20.87,20.87,2317805031,20.87,20.87,2317805031
나인테크,267320,22,3575,2,305,9.33,10880602,1148330,56687893,10880602,9.33,947.52,19.19,19.19,40618470760,20.04,20.04,40618470760
피엔에이치테크,239890,23,7150,1,1650,30.00,2076529,20827,9935755,2076529,30.00,9970.37,20.90,20.90,13925185735,19.60,19.60,13925185735
토탈소프트,045340,24,7930,2,1170,17.31,1567716,48207,8558040,1567716,17.31,3252.05,18.32,18.32,12373515125,18.23,18.23,12373515125
KODEX 코스닥150선물인버스,251340,25,3390,5,-30,-0.88,13183278,24683292,74800000,13183278,-0.88,53.41,17.62,17.62,44702443151,17.63,17.63,44702443151
FSN,214270,26,3685,2,385,11.67,7026099,1274557,42423440,7026099,11.67,551.26,16.56,16.56,26582718314,17.00,17.00,26582718314
카이노스메드,284620,27,1176,5,-94,-7.40,4850983,1973010,33086953,4850983,-7.40,245.87,14.66,14.66,6463326812,16.61,16.61,6463326812
삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7270,5,-115,-1.56,487745,608535,3000000,487745,-1.56,80.15,16.26,16.26,3551029165,16.28,16.28,3551029165
KODEX 200선물인버스2X,252670,29,1280,5,-22,-1.69,198262928,445161344,1238300000,198262928,-1.69,44.54,16.01,16.01,254781563941,16.07,16.07,254781563941
유니셈,036200,30,8610,2,830,10.67,4981141,706531,30664223,4981141,10.67,705.01,16.24,16.24,42207262775,15.99,15.99,42207262775
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2725 2 285 11.68 35701331 38317088 37842602 35701331 11.68 93.17 94.34 94.34 95547901461 92.66 92.66 95547901461
3 블루엠텍 439580 2 5930 2 520 9.61 28458685 9157062 33510663 28458685 9.61 310.78 84.92 84.92 175145204840 88.14 88.14 175145204840
4 수젠텍 253840 3 7980 2 680 9.32 10668734 3402751 16743200 10668734 9.32 313.53 63.72 63.72 87768818790 65.69 65.69 87768818790
5 그린생명과학 114450 4 3225 2 430 15.38 11116704 1898489 20000000 11116704 15.38 585.56 55.58 55.58 36681357003 56.87 56.87 36681357003
6 썸에이지 208640 5 727 2 1 0.14 73657754 0 139240254 73657754 0.14 0.00 52.90 52.90 55537082558 54.86 54.86 55537082558
7 PLUS 글로벌AI인프라 489010 6 14900 2 190 1.29 332314 155082 900000 332314 1.29 214.28 36.92 36.92 4931442235 36.77 36.77 4931442235
8 프로이천 321260 7 2545 1 585 29.85 11127641 7656017 28192084 11127641 29.85 145.35 39.47 39.47 26262424350 36.60 36.60 26262424350
9 소니드 060230 8 542 2 102 23.18 24732174 476084 73759273 24732174 23.18 5194.92 33.53 33.53 13419282148 33.57 33.57 13419282148
10 좋은사람들 033340 9 2695 2 50 1.89 30959608 109097576 96950558 30959608 1.89 28.38 31.93 31.93 86200982793 32.99 32.99 86200982793
11 ES큐브 050120 10 3080 2 300 10.79 4138088 926141 13564086 4138088 10.79 446.81 30.51 30.51 13534317745 32.40 32.40 13534317745
12 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 11 7245 5 -125 -1.70 1549341 2496411 5000000 1549341 -1.70 62.06 30.99 30.99 11273155370 31.12 31.12 11273155370
13 제이엔비 452160 12 8880 5 -320 -3.48 2856409 14480717 9617527 2856409 -3.48 19.73 29.70 29.70 26528470280 31.06 31.06 26528470280
14 에스켐 475660 13 6070 2 1195 24.51 2535252 12632 7929835 2535252 24.51 9999.99 31.97 31.97 14897222189 30.95 30.95 14897222189
15 현대ADM 187660 14 1704 2 64 3.90 12357002 19794092 48347668 12357002 3.90 62.43 25.56 25.56 21979780082 26.68 26.68 21979780082
16 한켐 457370 15 10860 2 1560 16.77 2040971 205085 8027134 2040971 16.77 995.18 25.43 25.43 21223835970 24.35 24.35 21223835970
17 프로티나 468530 16 19770 2 40 0.20 2509849 7998586 10784365 2509849 0.20 31.38 23.27 23.27 51569978520 24.19 24.19 51569978520
18 우정바이오 215380 17 2050 2 437 27.09 3991824 29247 16829576 3991824 27.09 9999.99 23.72 23.72 8258615536 23.94 23.94 8258615536
19 조광ILI 044060 18 58 2 6 11.54 18473774 22843032 95732184 18473774 11.54 80.87 19.30 19.30 1326288132 23.89 23.89 1326288132
20 멕아이씨에스 058110 19 2230 2 125 5.94 3125868 78936 16050530 3125868 5.94 3960.00 19.48 19.48 7600404528 21.23 21.23 7600404528
21 KODEX 기계장비 102960 20 11490 2 95 0.83 417508 157383 1980000 417508 0.83 265.28 21.09 21.09 4814468662 21.16 21.16 4814468662
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10095 2 60 0.60 229621 416769 1100000 229621 0.60 55.10 20.87 20.87 2317805031 20.87 20.87 2317805031
23 나인테크 267320 22 3575 2 305 9.33 10880602 1148330 56687893 10880602 9.33 947.52 19.19 19.19 40618470760 20.04 20.04 40618470760
24 피엔에이치테크 239890 23 7150 1 1650 30.00 2076529 20827 9935755 2076529 30.00 9970.37 20.90 20.90 13925185735 19.60 19.60 13925185735
25 토탈소프트 045340 24 7930 2 1170 17.31 1567716 48207 8558040 1567716 17.31 3252.05 18.32 18.32 12373515125 18.23 18.23 12373515125
26 KODEX 코스닥150선물인버스 251340 25 3390 5 -30 -0.88 13183278 24683292 74800000 13183278 -0.88 53.41 17.62 17.62 44702443151 17.63 17.63 44702443151
27 FSN 214270 26 3685 2 385 11.67 7026099 1274557 42423440 7026099 11.67 551.26 16.56 16.56 26582718314 17.00 17.00 26582718314
28 카이노스메드 284620 27 1176 5 -94 -7.40 4850983 1973010 33086953 4850983 -7.40 245.87 14.66 14.66 6463326812 16.61 16.61 6463326812
29 삼성 인버스 2X 코스피200 선물 ETN Q530105 28 7270 5 -115 -1.56 487745 608535 3000000 487745 -1.56 80.15 16.26 16.26 3551029165 16.28 16.28 3551029165
30 KODEX 200선물인버스2X 252670 29 1280 5 -22 -1.69 198262928 445161344 1238300000 198262928 -1.69 44.54 16.01 16.01 254781563941 16.07 16.07 254781563941
31 유니셈 036200 30 8610 2 830 10.67 4981141 706531 30664223 4981141 10.67 705.01 16.24 16.24 42207262775 15.99 15.99 42207262775

31
top30/20250813/top30-atvtr-20250813-120001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2700,2,260,10.66,35968292,38317088,37842602,35968292,10.66,93.87,95.05,95.05,96271535560,94.22,94.22,96271535560
블루엠텍,439580,2,5980,2,570,10.54,28722071,9157062,33510663,28722071,10.54,313.66,85.71,85.71,176711724025,88.18,88.18,176711724025
수젠텍,253840,3,7970,2,670,9.18,10768813,3402751,16743200,10768813,9.18,316.47,64.32,64.32,88565356335,66.37,66.37,88565356335
그린생명과학,114450,4,3217,2,422,15.10,11212387,1898489,20000000,11212387,15.10,590.60,56.06,56.06,36989587229,57.49,57.49,36989587229
썸에이지,208640,5,730,2,4,0.55,74173736,0,139240254,74173736,0.55,0.00,53.27,53.27,55911766286,55.01,55.01,55911766286
PLUS 글로벌AI인프라,489010,6,14900,2,190,1.29,332314,155082,900000,332314,1.29,214.28,36.92,36.92,4931442235,36.77,36.77,4931442235
프로이천,321260,7,2545,1,585,29.85,11135969,7656017,28192084,11135969,29.85,145.45,39.50,39.50,26283619110,36.63,36.63,26283619110
에스켐,475660,8,5850,2,975,20.00,2773094,12632,7929835,2773094,20.00,9999.99,34.97,34.97,16319914419,35.18,35.18,16319914419
소니드,060230,9,543,2,103,23.41,25251841,476084,73759273,25251841,23.41,5304.07,34.24,34.24,13700830901,34.21,34.21,13700830901
좋은사람들,033340,10,2710,2,65,2.46,31116302,109097576,96950558,31116302,2.46,28.52,32.10,32.10,86626357325,32.97,32.97,86626357325
ES큐브,050120,11,3100,2,320,11.51,4156909,926141,13564086,4156909,11.51,448.84,30.65,30.65,13592587214,32.33,32.33,13592587214
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7255,5,-115,-1.56,1587564,2496411,5000000,1587564,-1.56,63.59,31.75,31.75,11550156505,31.84,31.84,11550156505
제이엔비,452160,13,8840,5,-360,-3.91,2892424,14480717,9617527,2892424,-3.91,19.97,30.07,30.07,26847408520,31.58,31.58,26847408520
한켐,457370,14,10410,2,1110,11.94,2387891,205085,8027134,2387891,11.94,1164.34,29.75,29.75,24911263280,29.81,29.81,24911263280
피엔에이치테크,239890,15,6810,2,1310,23.82,2845392,20827,9935755,2845392,23.82,9999.99,28.64,28.64,19274537920,28.49,28.49,19274537920
우정바이오,215380,16,2050,2,437,27.09,4545883,29247,16829576,4545883,27.09,9999.99,27.01,27.01,9384646138,27.20,27.20,9384646138
현대ADM,187660,17,1710,2,70,4.27,12418445,19794092,48347668,12418445,4.27,62.74,25.69,25.69,22084586379,26.71,26.71,22084586379
프로티나,468530,18,19730,3,0,0.00,2530723,7998586,10784365,2530723,0.00,31.64,23.47,23.47,51983028810,24.43,24.43,51983028810
조광ILI,044060,19,58,2,6,11.54,18473774,22843032,95732184,18473774,11.54,80.87,19.30,19.30,1326288132,23.89,23.89,1326288132
멕아이씨에스,058110,20,2250,2,145,6.89,3152267,78936,16050530,3152267,6.89,3993.45,19.64,19.64,7659383408,21.21,21.21,7659383408
KODEX 기계장비,102960,21,11480,2,85,0.75,417659,157383,1980000,417659,0.75,265.38,21.09,21.09,4816202117,21.19,21.19,4816202117
KIWOOM 미국테크100월간목표헤지액티브,0084D0,22,10090,2,55,0.55,229740,416769,1100000,229740,0.55,55.12,20.89,20.89,2319005741,20.89,20.89,2319005741
나인테크,267320,23,3590,2,320,9.79,10921840,1148330,56687893,10921840,9.79,951.11,19.27,19.27,40766403635,20.03,20.03,40766403635
토탈소프트,045340,24,7880,2,1120,16.57,1607857,48207,8558040,1607857,16.57,3335.32,18.79,18.79,12692342460,18.82,18.82,12692342460
KODEX 코스닥150선물인버스,251340,25,3387,5,-33,-0.96,13262627,24683292,74800000,13262627,-0.96,53.73,17.73,17.73,44971261502,17.75,17.75,44971261502
FSN,214270,26,3712,2,412,12.48,7088047,1274557,42423440,7088047,12.48,556.12,16.71,16.71,26812855450,17.03,17.03,26812855450
카이노스메드,284620,27,1159,5,-111,-8.74,4892764,1973010,33086953,4892764,-8.74,247.98,14.79,14.79,6512024069,16.98,16.98,6512024069
유니셈,036200,28,8640,2,860,11.05,5196981,706531,30664223,5196981,11.05,735.56,16.95,16.95,44084808795,16.64,16.64,44084808795
제이엠티,094970,29,2835,2,315,12.50,2783169,49721,16748240,2783169,12.50,5597.57,16.62,16.62,7881744739,16.60,16.60,7881744739
KODEX 200선물인버스2X,252670,30,1282,5,-20,-1.54,202215744,445161344,1238300000,202215744,-1.54,45.43,16.33,16.33,259840606193,16.37,16.37,259840606193
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2700 2 260 10.66 35968292 38317088 37842602 35968292 10.66 93.87 95.05 95.05 96271535560 94.22 94.22 96271535560
3 블루엠텍 439580 2 5980 2 570 10.54 28722071 9157062 33510663 28722071 10.54 313.66 85.71 85.71 176711724025 88.18 88.18 176711724025
4 수젠텍 253840 3 7970 2 670 9.18 10768813 3402751 16743200 10768813 9.18 316.47 64.32 64.32 88565356335 66.37 66.37 88565356335
5 그린생명과학 114450 4 3217 2 422 15.10 11212387 1898489 20000000 11212387 15.10 590.60 56.06 56.06 36989587229 57.49 57.49 36989587229
6 썸에이지 208640 5 730 2 4 0.55 74173736 0 139240254 74173736 0.55 0.00 53.27 53.27 55911766286 55.01 55.01 55911766286
7 PLUS 글로벌AI인프라 489010 6 14900 2 190 1.29 332314 155082 900000 332314 1.29 214.28 36.92 36.92 4931442235 36.77 36.77 4931442235
8 프로이천 321260 7 2545 1 585 29.85 11135969 7656017 28192084 11135969 29.85 145.45 39.50 39.50 26283619110 36.63 36.63 26283619110
9 에스켐 475660 8 5850 2 975 20.00 2773094 12632 7929835 2773094 20.00 9999.99 34.97 34.97 16319914419 35.18 35.18 16319914419
10 소니드 060230 9 543 2 103 23.41 25251841 476084 73759273 25251841 23.41 5304.07 34.24 34.24 13700830901 34.21 34.21 13700830901
11 좋은사람들 033340 10 2710 2 65 2.46 31116302 109097576 96950558 31116302 2.46 28.52 32.10 32.10 86626357325 32.97 32.97 86626357325
12 ES큐브 050120 11 3100 2 320 11.51 4156909 926141 13564086 4156909 11.51 448.84 30.65 30.65 13592587214 32.33 32.33 13592587214
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7255 5 -115 -1.56 1587564 2496411 5000000 1587564 -1.56 63.59 31.75 31.75 11550156505 31.84 31.84 11550156505
14 제이엔비 452160 13 8840 5 -360 -3.91 2892424 14480717 9617527 2892424 -3.91 19.97 30.07 30.07 26847408520 31.58 31.58 26847408520
15 한켐 457370 14 10410 2 1110 11.94 2387891 205085 8027134 2387891 11.94 1164.34 29.75 29.75 24911263280 29.81 29.81 24911263280
16 피엔에이치테크 239890 15 6810 2 1310 23.82 2845392 20827 9935755 2845392 23.82 9999.99 28.64 28.64 19274537920 28.49 28.49 19274537920
17 우정바이오 215380 16 2050 2 437 27.09 4545883 29247 16829576 4545883 27.09 9999.99 27.01 27.01 9384646138 27.20 27.20 9384646138
18 현대ADM 187660 17 1710 2 70 4.27 12418445 19794092 48347668 12418445 4.27 62.74 25.69 25.69 22084586379 26.71 26.71 22084586379
19 프로티나 468530 18 19730 3 0 0.00 2530723 7998586 10784365 2530723 0.00 31.64 23.47 23.47 51983028810 24.43 24.43 51983028810
20 조광ILI 044060 19 58 2 6 11.54 18473774 22843032 95732184 18473774 11.54 80.87 19.30 19.30 1326288132 23.89 23.89 1326288132
21 멕아이씨에스 058110 20 2250 2 145 6.89 3152267 78936 16050530 3152267 6.89 3993.45 19.64 19.64 7659383408 21.21 21.21 7659383408
22 KODEX 기계장비 102960 21 11480 2 85 0.75 417659 157383 1980000 417659 0.75 265.38 21.09 21.09 4816202117 21.19 21.19 4816202117
23 KIWOOM 미국테크100월간목표헤지액티브 0084D0 22 10090 2 55 0.55 229740 416769 1100000 229740 0.55 55.12 20.89 20.89 2319005741 20.89 20.89 2319005741
24 나인테크 267320 23 3590 2 320 9.79 10921840 1148330 56687893 10921840 9.79 951.11 19.27 19.27 40766403635 20.03 20.03 40766403635
25 토탈소프트 045340 24 7880 2 1120 16.57 1607857 48207 8558040 1607857 16.57 3335.32 18.79 18.79 12692342460 18.82 18.82 12692342460
26 KODEX 코스닥150선물인버스 251340 25 3387 5 -33 -0.96 13262627 24683292 74800000 13262627 -0.96 53.73 17.73 17.73 44971261502 17.75 17.75 44971261502
27 FSN 214270 26 3712 2 412 12.48 7088047 1274557 42423440 7088047 12.48 556.12 16.71 16.71 26812855450 17.03 17.03 26812855450
28 카이노스메드 284620 27 1159 5 -111 -8.74 4892764 1973010 33086953 4892764 -8.74 247.98 14.79 14.79 6512024069 16.98 16.98 6512024069
29 유니셈 036200 28 8640 2 860 11.05 5196981 706531 30664223 5196981 11.05 735.56 16.95 16.95 44084808795 16.64 16.64 44084808795
30 제이엠티 094970 29 2835 2 315 12.50 2783169 49721 16748240 2783169 12.50 5597.57 16.62 16.62 7881744739 16.60 16.60 7881744739
31 KODEX 200선물인버스2X 252670 30 1282 5 -20 -1.54 202215744 445161344 1238300000 202215744 -1.54 45.43 16.33 16.33 259840606193 16.37 16.37 259840606193

31
top30/20250813/top30-atvtr-20250813-121002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2735,2,295,12.09,36149942,38317088,37842602,36149942,12.09,94.34,95.53,95.53,96763607225,93.49,93.49,96763607225
블루엠텍,439580,2,6060,2,650,12.01,29284640,9157062,33510663,29284640,12.01,319.80,87.39,87.39,180120653335,88.70,88.70,180120653335
수젠텍,253840,3,7970,2,670,9.18,10819787,3402751,16743200,10819787,9.18,317.97,64.62,64.62,88971539190,66.67,66.67,88971539190
그린생명과학,114450,4,3235,2,440,15.74,11271957,1898489,20000000,11271957,15.74,593.73,56.36,56.36,37182333822,57.47,57.47,37182333822
썸에이지,208640,5,720,5,-6,-0.83,75552909,0,139240254,75552909,-0.83,0.00,54.26,54.26,56897179182,56.75,56.75,56897179182
PLUS 글로벌AI인프라,489010,6,14895,2,185,1.26,332320,155082,900000,332320,1.26,214.29,36.92,36.92,4931531280,36.79,36.79,4931531280
프로이천,321260,7,2545,1,585,29.85,11139713,7656017,28192084,11139713,29.85,145.50,39.51,39.51,26293147590,36.65,36.65,26293147590
에스켐,475660,8,5900,2,1025,21.03,2906574,12632,7929835,2906574,21.03,9999.99,36.65,36.65,17109706409,36.57,36.57,17109706409
소니드,060230,9,535,2,95,21.59,25761764,476084,73759273,25761764,21.59,5411.18,34.93,34.93,13974553487,35.41,35.41,13974553487
한켐,457370,10,10430,2,1130,12.15,2715324,205085,8027134,2715324,12.15,1324.00,33.83,33.83,28297889095,33.80,33.80,28297889095
좋은사람들,033340,11,2715,2,70,2.65,31261311,109097576,96950558,31261311,2.65,28.65,32.24,32.24,87021129709,33.06,33.06,87021129709
ES큐브,050120,12,3075,2,295,10.61,4172715,926141,13564086,4172715,10.61,450.55,30.76,30.76,13641309069,32.71,32.71,13641309069
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7255,5,-115,-1.56,1600799,2496411,5000000,1600799,-1.56,64.12,32.02,32.02,11646130205,32.11,32.11,11646130205
제이엔비,452160,14,8880,5,-320,-3.48,2916022,14480717,9617527,2916022,-3.48,20.14,30.32,30.32,27057159500,31.68,31.68,27057159500
피엔에이치테크,239890,15,6830,2,1330,24.18,2950186,20827,9935755,2950186,24.18,9999.99,29.69,29.69,19986273740,29.45,29.45,19986273740
우정바이오,215380,16,2030,2,417,25.85,4781999,29247,16829576,4781999,25.85,9999.99,28.41,28.41,9871035038,28.89,28.89,9871035038
현대ADM,187660,17,1720,2,80,4.88,12440963,19794092,48347668,12440963,4.88,62.85,25.73,25.73,22123146971,26.60,26.60,22123146971
조광ILI,044060,18,60,2,8,15.38,20124805,22843032,95732184,20124805,15.38,88.10,21.02,21.02,1425349992,24.81,24.81,1425349992
프로티나,468530,19,19730,3,0,0.00,2539104,7998586,10784365,2539104,0.00,31.74,23.54,23.54,52148397340,24.51,24.51,52148397340
KODEX 기계장비,102960,20,11500,2,105,0.92,417794,157383,1980000,417794,0.92,265.46,21.10,21.10,4817754277,21.16,21.16,4817754277
멕아이씨에스,058110,21,2260,2,155,7.36,3158734,78936,16050530,3158734,7.36,4001.64,19.68,19.68,7673926268,21.16,21.16,7673926268
KIWOOM 미국테크100월간목표헤지액티브,0084D0,22,10090,2,55,0.55,230032,416769,1100000,230032,0.55,55.19,20.91,20.91,2321952531,20.92,20.92,2321952531
나인테크,267320,23,3575,2,305,9.33,10945710,1148330,56687893,10945710,9.33,953.19,19.31,19.31,40851885085,20.16,20.16,40851885085
토탈소프트,045340,24,7940,2,1180,17.46,1627633,48207,8558040,1627633,17.46,3376.34,19.02,19.02,12848901510,18.91,18.91,12848901510
KODEX 코스닥150선물인버스,251340,25,3390,5,-30,-0.88,13358986,24683292,74800000,13358986,-0.88,54.12,17.86,17.86,45297897803,17.86,17.86,45297897803
유니셈,036200,26,8620,2,840,10.80,5435295,706531,30664223,5435295,10.80,769.29,17.73,17.73,46123898270,17.45,17.45,46123898270
제이엠티,094970,27,2870,2,350,13.89,2915759,49721,16748240,2915759,13.89,5864.24,17.41,17.41,8260168049,17.18,17.18,8260168049
FSN,214270,28,3715,2,415,12.58,7140229,1274557,42423440,7140229,12.58,560.21,16.83,16.83,27007281714,17.14,17.14,27007281714
카이노스메드,284620,29,1156,5,-114,-8.98,4924480,1973010,33086953,4924480,-8.98,249.59,14.88,14.88,6548629650,17.12,17.12,6548629650
KODEX 200선물인버스2X,252670,30,1281,5,-21,-1.61,208252181,445161344,1238300000,208252181,-1.61,46.78,16.82,16.82,267573825968,16.87,16.87,267573825968
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2735 2 295 12.09 36149942 38317088 37842602 36149942 12.09 94.34 95.53 95.53 96763607225 93.49 93.49 96763607225
3 블루엠텍 439580 2 6060 2 650 12.01 29284640 9157062 33510663 29284640 12.01 319.80 87.39 87.39 180120653335 88.70 88.70 180120653335
4 수젠텍 253840 3 7970 2 670 9.18 10819787 3402751 16743200 10819787 9.18 317.97 64.62 64.62 88971539190 66.67 66.67 88971539190
5 그린생명과학 114450 4 3235 2 440 15.74 11271957 1898489 20000000 11271957 15.74 593.73 56.36 56.36 37182333822 57.47 57.47 37182333822
6 썸에이지 208640 5 720 5 -6 -0.83 75552909 0 139240254 75552909 -0.83 0.00 54.26 54.26 56897179182 56.75 56.75 56897179182
7 PLUS 글로벌AI인프라 489010 6 14895 2 185 1.26 332320 155082 900000 332320 1.26 214.29 36.92 36.92 4931531280 36.79 36.79 4931531280
8 프로이천 321260 7 2545 1 585 29.85 11139713 7656017 28192084 11139713 29.85 145.50 39.51 39.51 26293147590 36.65 36.65 26293147590
9 에스켐 475660 8 5900 2 1025 21.03 2906574 12632 7929835 2906574 21.03 9999.99 36.65 36.65 17109706409 36.57 36.57 17109706409
10 소니드 060230 9 535 2 95 21.59 25761764 476084 73759273 25761764 21.59 5411.18 34.93 34.93 13974553487 35.41 35.41 13974553487
11 한켐 457370 10 10430 2 1130 12.15 2715324 205085 8027134 2715324 12.15 1324.00 33.83 33.83 28297889095 33.80 33.80 28297889095
12 좋은사람들 033340 11 2715 2 70 2.65 31261311 109097576 96950558 31261311 2.65 28.65 32.24 32.24 87021129709 33.06 33.06 87021129709
13 ES큐브 050120 12 3075 2 295 10.61 4172715 926141 13564086 4172715 10.61 450.55 30.76 30.76 13641309069 32.71 32.71 13641309069
14 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 13 7255 5 -115 -1.56 1600799 2496411 5000000 1600799 -1.56 64.12 32.02 32.02 11646130205 32.11 32.11 11646130205
15 제이엔비 452160 14 8880 5 -320 -3.48 2916022 14480717 9617527 2916022 -3.48 20.14 30.32 30.32 27057159500 31.68 31.68 27057159500
16 피엔에이치테크 239890 15 6830 2 1330 24.18 2950186 20827 9935755 2950186 24.18 9999.99 29.69 29.69 19986273740 29.45 29.45 19986273740
17 우정바이오 215380 16 2030 2 417 25.85 4781999 29247 16829576 4781999 25.85 9999.99 28.41 28.41 9871035038 28.89 28.89 9871035038
18 현대ADM 187660 17 1720 2 80 4.88 12440963 19794092 48347668 12440963 4.88 62.85 25.73 25.73 22123146971 26.60 26.60 22123146971
19 조광ILI 044060 18 60 2 8 15.38 20124805 22843032 95732184 20124805 15.38 88.10 21.02 21.02 1425349992 24.81 24.81 1425349992
20 프로티나 468530 19 19730 3 0 0.00 2539104 7998586 10784365 2539104 0.00 31.74 23.54 23.54 52148397340 24.51 24.51 52148397340
21 KODEX 기계장비 102960 20 11500 2 105 0.92 417794 157383 1980000 417794 0.92 265.46 21.10 21.10 4817754277 21.16 21.16 4817754277
22 멕아이씨에스 058110 21 2260 2 155 7.36 3158734 78936 16050530 3158734 7.36 4001.64 19.68 19.68 7673926268 21.16 21.16 7673926268
23 KIWOOM 미국테크100월간목표헤지액티브 0084D0 22 10090 2 55 0.55 230032 416769 1100000 230032 0.55 55.19 20.91 20.91 2321952531 20.92 20.92 2321952531
24 나인테크 267320 23 3575 2 305 9.33 10945710 1148330 56687893 10945710 9.33 953.19 19.31 19.31 40851885085 20.16 20.16 40851885085
25 토탈소프트 045340 24 7940 2 1180 17.46 1627633 48207 8558040 1627633 17.46 3376.34 19.02 19.02 12848901510 18.91 18.91 12848901510
26 KODEX 코스닥150선물인버스 251340 25 3390 5 -30 -0.88 13358986 24683292 74800000 13358986 -0.88 54.12 17.86 17.86 45297897803 17.86 17.86 45297897803
27 유니셈 036200 26 8620 2 840 10.80 5435295 706531 30664223 5435295 10.80 769.29 17.73 17.73 46123898270 17.45 17.45 46123898270
28 제이엠티 094970 27 2870 2 350 13.89 2915759 49721 16748240 2915759 13.89 5864.24 17.41 17.41 8260168049 17.18 17.18 8260168049
29 FSN 214270 28 3715 2 415 12.58 7140229 1274557 42423440 7140229 12.58 560.21 16.83 16.83 27007281714 17.14 17.14 27007281714
30 카이노스메드 284620 29 1156 5 -114 -8.98 4924480 1973010 33086953 4924480 -8.98 249.59 14.88 14.88 6548629650 17.12 17.12 6548629650
31 KODEX 200선물인버스2X 252670 30 1281 5 -21 -1.61 208252181 445161344 1238300000 208252181 -1.61 46.78 16.82 16.82 267573825968 16.87 16.87 267573825968

31
top30/20250813/top30-atvtr-20250813-122002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2740,2,300,12.30,36534194,38317088,37842602,36534194,12.30,95.35,96.54,96.54,97814612712,94.33,94.33,97814612712
블루엠텍,439580,2,6050,2,640,11.83,29443255,9157062,33510663,29443255,11.83,321.54,87.86,87.86,181079879345,89.32,89.32,181079879345
수젠텍,253840,3,7950,2,650,8.90,10872874,3402751,16743200,10872874,8.90,319.53,64.94,64.94,89394511200,67.16,67.16,89394511200
썸에이지,208640,4,689,5,-37,-5.10,77972397,0,139240254,77972397,-5.10,0.00,56.00,56.00,58559142670,61.04,61.04,58559142670
그린생명과학,114450,5,3295,2,500,17.89,11382721,1898489,20000000,11382721,17.89,599.57,56.91,56.91,37544134738,56.97,56.97,37544134738
에스켐,475660,6,5890,2,1015,20.82,2974113,12632,7929835,2974113,20.82,9999.99,37.51,37.51,17511824039,37.49,37.49,17511824039
소니드,060230,7,525,2,85,19.32,26612872,476084,73759273,26612872,19.32,5589.95,36.08,36.08,14422907783,37.25,37.25,14422907783
PLUS 글로벌AI인프라,489010,8,14900,2,190,1.29,332329,155082,900000,332329,1.29,214.29,36.93,36.93,4931665380,36.78,36.78,4931665380
프로이천,321260,9,2545,1,585,29.85,11145419,7656017,28192084,11145419,29.85,145.58,39.53,39.53,26307669360,36.67,36.67,26307669360
한켐,457370,10,10390,2,1090,11.72,2849797,205085,8027134,2849797,11.72,1389.57,35.50,35.50,29699384260,35.61,35.61,29699384260
ES큐브,050120,11,2925,2,145,5.22,4265498,926141,13564086,4265498,5.22,460.57,31.45,31.45,13918411069,35.08,35.08,13918411069
좋은사람들,033340,12,2740,2,95,3.59,31471901,109097576,96950558,31471901,3.59,28.85,32.46,32.46,87596945997,32.98,32.98,87596945997
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7250,5,-120,-1.63,1603178,2496411,5000000,1603178,-1.63,64.22,32.06,32.06,11663377955,32.17,32.17,11663377955
제이엔비,452160,14,8910,5,-290,-3.15,2926230,14480717,9617527,2926230,-3.15,20.21,30.43,30.43,27147953855,31.68,31.68,27147953855
우정바이오,215380,15,2005,2,392,24.30,5181526,29247,16829576,5181526,24.30,9999.99,30.79,30.79,10675643563,31.64,31.64,10675643563
피엔에이치테크,239890,16,6940,2,1440,26.18,3183927,20827,9935755,3183927,26.18,9999.99,32.05,32.05,21605113475,31.33,31.33,21605113475
현대ADM,187660,17,1711,2,71,4.33,12501802,19794092,48347668,12501802,4.33,63.16,25.86,25.86,22227263640,26.87,26.87,22227263640
조광ILI,044060,18,60,2,8,15.38,20124805,22843032,95732184,20124805,15.38,88.10,21.02,21.02,1425349992,24.81,24.81,1425349992
프로티나,468530,19,19910,2,180,0.91,2548933,7998586,10784365,2548933,0.91,31.87,23.64,23.64,52343499930,24.38,24.38,52343499930
대성파인텍,104040,20,1378,2,151,12.31,11720632,33036282,47224987,11720632,12.31,35.48,24.82,24.82,15415353414,23.69,23.69,15415353414
멕아이씨에스,058110,21,2260,2,155,7.36,3165390,78936,16050530,3165390,7.36,4010.07,19.72,19.72,7688962743,21.20,21.20,7688962743
KODEX 기계장비,102960,22,11500,2,105,0.92,417920,157383,1980000,417920,0.92,265.54,21.11,21.11,4819202277,21.16,21.16,4819202277
KIWOOM 미국테크100월간목표헤지액티브,0084D0,23,10090,2,55,0.55,230043,416769,1100000,230043,0.55,55.20,20.91,20.91,2322063521,20.92,20.92,2322063521
나인테크,267320,24,3595,2,325,9.94,10987845,1148330,56687893,10987845,9.94,956.85,19.38,19.38,41002709189,20.12,20.12,41002709189
토탈소프트,045340,25,8090,2,1330,19.67,1730691,48207,8558040,1730691,19.67,3590.12,20.22,20.22,13681609870,19.76,19.76,13681609870
KODEX 코스닥150선물인버스,251340,26,3385,5,-35,-1.02,13438431,24683292,74800000,13438431,-1.02,54.44,17.97,17.97,45566839125,18.00,18.00,45566839125
제이엠티,094970,27,2825,2,305,12.10,2984964,49721,16748240,2984964,12.10,6003.43,17.82,17.82,8456020259,17.87,17.87,8456020259
유니셈,036200,28,8570,2,790,10.15,5483757,706531,30664223,5483757,10.15,776.15,17.88,17.88,46539999460,17.71,17.71,46539999460
카이노스메드,284620,29,1146,5,-124,-9.76,4968989,1973010,33086953,4968989,-9.76,251.85,15.02,15.02,6599841590,17.41,17.41,6599841590
FSN,214270,30,3700,2,400,12.12,7209995,1274557,42423440,7209995,12.12,565.69,17.00,17.00,27265110349,17.37,17.37,27265110349
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2740 2 300 12.30 36534194 38317088 37842602 36534194 12.30 95.35 96.54 96.54 97814612712 94.33 94.33 97814612712
3 블루엠텍 439580 2 6050 2 640 11.83 29443255 9157062 33510663 29443255 11.83 321.54 87.86 87.86 181079879345 89.32 89.32 181079879345
4 수젠텍 253840 3 7950 2 650 8.90 10872874 3402751 16743200 10872874 8.90 319.53 64.94 64.94 89394511200 67.16 67.16 89394511200
5 썸에이지 208640 4 689 5 -37 -5.10 77972397 0 139240254 77972397 -5.10 0.00 56.00 56.00 58559142670 61.04 61.04 58559142670
6 그린생명과학 114450 5 3295 2 500 17.89 11382721 1898489 20000000 11382721 17.89 599.57 56.91 56.91 37544134738 56.97 56.97 37544134738
7 에스켐 475660 6 5890 2 1015 20.82 2974113 12632 7929835 2974113 20.82 9999.99 37.51 37.51 17511824039 37.49 37.49 17511824039
8 소니드 060230 7 525 2 85 19.32 26612872 476084 73759273 26612872 19.32 5589.95 36.08 36.08 14422907783 37.25 37.25 14422907783
9 PLUS 글로벌AI인프라 489010 8 14900 2 190 1.29 332329 155082 900000 332329 1.29 214.29 36.93 36.93 4931665380 36.78 36.78 4931665380
10 프로이천 321260 9 2545 1 585 29.85 11145419 7656017 28192084 11145419 29.85 145.58 39.53 39.53 26307669360 36.67 36.67 26307669360
11 한켐 457370 10 10390 2 1090 11.72 2849797 205085 8027134 2849797 11.72 1389.57 35.50 35.50 29699384260 35.61 35.61 29699384260
12 ES큐브 050120 11 2925 2 145 5.22 4265498 926141 13564086 4265498 5.22 460.57 31.45 31.45 13918411069 35.08 35.08 13918411069
13 좋은사람들 033340 12 2740 2 95 3.59 31471901 109097576 96950558 31471901 3.59 28.85 32.46 32.46 87596945997 32.98 32.98 87596945997
14 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 13 7250 5 -120 -1.63 1603178 2496411 5000000 1603178 -1.63 64.22 32.06 32.06 11663377955 32.17 32.17 11663377955
15 제이엔비 452160 14 8910 5 -290 -3.15 2926230 14480717 9617527 2926230 -3.15 20.21 30.43 30.43 27147953855 31.68 31.68 27147953855
16 우정바이오 215380 15 2005 2 392 24.30 5181526 29247 16829576 5181526 24.30 9999.99 30.79 30.79 10675643563 31.64 31.64 10675643563
17 피엔에이치테크 239890 16 6940 2 1440 26.18 3183927 20827 9935755 3183927 26.18 9999.99 32.05 32.05 21605113475 31.33 31.33 21605113475
18 현대ADM 187660 17 1711 2 71 4.33 12501802 19794092 48347668 12501802 4.33 63.16 25.86 25.86 22227263640 26.87 26.87 22227263640
19 조광ILI 044060 18 60 2 8 15.38 20124805 22843032 95732184 20124805 15.38 88.10 21.02 21.02 1425349992 24.81 24.81 1425349992
20 프로티나 468530 19 19910 2 180 0.91 2548933 7998586 10784365 2548933 0.91 31.87 23.64 23.64 52343499930 24.38 24.38 52343499930
21 대성파인텍 104040 20 1378 2 151 12.31 11720632 33036282 47224987 11720632 12.31 35.48 24.82 24.82 15415353414 23.69 23.69 15415353414
22 멕아이씨에스 058110 21 2260 2 155 7.36 3165390 78936 16050530 3165390 7.36 4010.07 19.72 19.72 7688962743 21.20 21.20 7688962743
23 KODEX 기계장비 102960 22 11500 2 105 0.92 417920 157383 1980000 417920 0.92 265.54 21.11 21.11 4819202277 21.16 21.16 4819202277
24 KIWOOM 미국테크100월간목표헤지액티브 0084D0 23 10090 2 55 0.55 230043 416769 1100000 230043 0.55 55.20 20.91 20.91 2322063521 20.92 20.92 2322063521
25 나인테크 267320 24 3595 2 325 9.94 10987845 1148330 56687893 10987845 9.94 956.85 19.38 19.38 41002709189 20.12 20.12 41002709189
26 토탈소프트 045340 25 8090 2 1330 19.67 1730691 48207 8558040 1730691 19.67 3590.12 20.22 20.22 13681609870 19.76 19.76 13681609870
27 KODEX 코스닥150선물인버스 251340 26 3385 5 -35 -1.02 13438431 24683292 74800000 13438431 -1.02 54.44 17.97 17.97 45566839125 18.00 18.00 45566839125
28 제이엠티 094970 27 2825 2 305 12.10 2984964 49721 16748240 2984964 12.10 6003.43 17.82 17.82 8456020259 17.87 17.87 8456020259
29 유니셈 036200 28 8570 2 790 10.15 5483757 706531 30664223 5483757 10.15 776.15 17.88 17.88 46539999460 17.71 17.71 46539999460
30 카이노스메드 284620 29 1146 5 -124 -9.76 4968989 1973010 33086953 4968989 -9.76 251.85 15.02 15.02 6599841590 17.41 17.41 6599841590
31 FSN 214270 30 3700 2 400 12.12 7209995 1274557 42423440 7209995 12.12 565.69 17.00 17.00 27265110349 17.37 17.37 27265110349

31
top30/20250813/top30-atvtr-20250813-123002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2745,2,305,12.50,36834755,38317088,37842602,36834755,12.50,96.13,97.34,97.34,98637969237,94.96,94.96,98637969237
블루엠텍,439580,2,6030,2,620,11.46,29546561,9157062,33510663,29546561,11.46,322.66,88.17,88.17,181703785550,89.92,89.92,181703785550
수젠텍,253840,3,7970,2,670,9.18,10895822,3402751,16743200,10895822,9.18,320.21,65.08,65.08,89577061205,67.13,67.13,89577061205
썸에이지,208640,4,686,5,-40,-5.51,79206108,0,139240254,79206108,-5.51,0.00,56.88,56.88,59412387890,62.20,62.20,59412387890
그린생명과학,114450,5,3245,2,450,16.10,11505717,1898489,20000000,11505717,16.10,606.05,57.53,57.53,37946428079,58.47,58.47,37946428079
에스켐,475660,6,5880,2,1005,20.62,3035843,12632,7929835,3035843,20.62,9999.99,38.28,38.28,17874506414,38.33,38.33,17874506414
소니드,060230,7,524,2,84,19.09,26912904,476084,73759273,26912904,19.09,5652.97,36.49,36.49,14580482286,37.72,37.72,14580482286
ES큐브,050120,8,2850,2,70,2.52,4418753,926141,13564086,4418753,2.52,477.11,32.58,32.58,14356776792,37.14,37.14,14356776792
한켐,457370,9,10280,2,980,10.54,2920486,205085,8027134,2920486,10.54,1424.04,36.38,36.38,30429010310,36.88,36.88,30429010310
PLUS 글로벌AI인프라,489010,10,14900,2,190,1.29,332329,155082,900000,332329,1.29,214.29,36.93,36.93,4931665380,36.78,36.78,4931665380
프로이천,321260,11,2545,1,585,29.85,11164132,7656017,28192084,11164132,29.85,145.82,39.60,39.60,26355293945,36.73,36.73,26355293945
좋은사람들,033340,12,2725,2,80,3.02,31660708,109097576,96950558,31660708,3.02,29.02,32.66,32.66,88111378852,33.35,33.35,88111378852
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7235,5,-135,-1.83,1620284,2496411,5000000,1620284,-1.83,64.90,32.41,32.41,11787140205,32.58,32.58,11787140205
대성파인텍,104040,14,1398,2,171,13.94,16036621,33036282,47224987,16036621,13.94,48.54,33.96,33.96,21380000691,32.38,32.38,21380000691
우정바이오,215380,15,2020,2,407,25.23,5311611,29247,16829576,5311611,25.23,9999.99,31.56,31.56,10936294827,32.17,32.17,10936294827
피엔에이치테크,239890,16,6980,2,1480,26.91,3266455,20827,9935755,3266455,26.91,9999.99,32.88,32.88,22181616170,31.98,31.98,22181616170
제이엔비,452160,17,8980,5,-220,-2.39,2947136,14480717,9617527,2947136,-2.39,20.35,30.64,30.64,27335339295,31.65,31.65,27335339295
현대ADM,187660,18,1709,2,69,4.21,12533075,19794092,48347668,12533075,4.21,63.32,25.92,25.92,22280859435,26.97,26.97,22280859435
조광ILI,044060,19,60,2,8,15.38,20124805,22843032,95732184,20124805,15.38,88.10,21.02,21.02,1425349992,24.81,24.81,1425349992
프로티나,468530,20,19820,2,90,0.46,2567998,7998586,10784365,2567998,0.46,32.11,23.81,23.81,52723708520,24.67,24.67,52723708520
멕아이씨에스,058110,21,2270,2,165,7.84,3177012,78936,16050530,3177012,7.84,4024.79,19.79,19.79,7715382918,21.18,21.18,7715382918
KODEX 기계장비,102960,22,11505,2,110,0.97,417970,157383,1980000,417970,0.97,265.58,21.11,21.11,4819777527,21.16,21.16,4819777527
KIWOOM 미국테크100월간목표헤지액티브,0084D0,23,10095,2,60,0.60,231055,416769,1100000,231055,0.60,55.44,21.01,21.01,2332279661,21.00,21.00,2332279661
토탈소프트,045340,24,8120,2,1360,20.12,1826354,48207,8558040,1826354,20.12,3788.57,21.34,21.34,14463884335,20.81,20.81,14463884335
나인테크,267320,25,3620,2,350,10.70,11038978,1148330,56687893,11038978,10.70,961.31,19.47,19.47,41186931715,20.07,20.07,41186931715
KODEX 미국러셀2000(H),280930,26,13510,2,390,2.97,750594,9044,3750000,750594,2.97,8299.36,20.02,20.02,10125762233,19.99,19.99,10125762233
KODEX 코스닥150선물인버스,251340,27,3390,5,-30,-0.88,13970027,24683292,74800000,13970027,-0.88,56.60,18.68,18.68,47366273025,18.68,18.68,47366273025
누리플랜,069140,28,1967,2,289,17.22,2395349,34784,13102743,2395349,17.22,6886.35,18.28,18.28,4738428695,18.39,18.39,4738428695
제이엠티,094970,29,2800,2,280,11.11,3011480,49721,16748240,3011480,11.11,6056.76,17.98,17.98,8530410214,18.19,18.19,8530410214
유니셈,036200,30,8550,2,770,9.90,5514324,706531,30664223,5514324,9.90,780.48,17.98,17.98,46801368210,17.85,17.85,46801368210
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2745 2 305 12.50 36834755 38317088 37842602 36834755 12.50 96.13 97.34 97.34 98637969237 94.96 94.96 98637969237
3 블루엠텍 439580 2 6030 2 620 11.46 29546561 9157062 33510663 29546561 11.46 322.66 88.17 88.17 181703785550 89.92 89.92 181703785550
4 수젠텍 253840 3 7970 2 670 9.18 10895822 3402751 16743200 10895822 9.18 320.21 65.08 65.08 89577061205 67.13 67.13 89577061205
5 썸에이지 208640 4 686 5 -40 -5.51 79206108 0 139240254 79206108 -5.51 0.00 56.88 56.88 59412387890 62.20 62.20 59412387890
6 그린생명과학 114450 5 3245 2 450 16.10 11505717 1898489 20000000 11505717 16.10 606.05 57.53 57.53 37946428079 58.47 58.47 37946428079
7 에스켐 475660 6 5880 2 1005 20.62 3035843 12632 7929835 3035843 20.62 9999.99 38.28 38.28 17874506414 38.33 38.33 17874506414
8 소니드 060230 7 524 2 84 19.09 26912904 476084 73759273 26912904 19.09 5652.97 36.49 36.49 14580482286 37.72 37.72 14580482286
9 ES큐브 050120 8 2850 2 70 2.52 4418753 926141 13564086 4418753 2.52 477.11 32.58 32.58 14356776792 37.14 37.14 14356776792
10 한켐 457370 9 10280 2 980 10.54 2920486 205085 8027134 2920486 10.54 1424.04 36.38 36.38 30429010310 36.88 36.88 30429010310
11 PLUS 글로벌AI인프라 489010 10 14900 2 190 1.29 332329 155082 900000 332329 1.29 214.29 36.93 36.93 4931665380 36.78 36.78 4931665380
12 프로이천 321260 11 2545 1 585 29.85 11164132 7656017 28192084 11164132 29.85 145.82 39.60 39.60 26355293945 36.73 36.73 26355293945
13 좋은사람들 033340 12 2725 2 80 3.02 31660708 109097576 96950558 31660708 3.02 29.02 32.66 32.66 88111378852 33.35 33.35 88111378852
14 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 13 7235 5 -135 -1.83 1620284 2496411 5000000 1620284 -1.83 64.90 32.41 32.41 11787140205 32.58 32.58 11787140205
15 대성파인텍 104040 14 1398 2 171 13.94 16036621 33036282 47224987 16036621 13.94 48.54 33.96 33.96 21380000691 32.38 32.38 21380000691
16 우정바이오 215380 15 2020 2 407 25.23 5311611 29247 16829576 5311611 25.23 9999.99 31.56 31.56 10936294827 32.17 32.17 10936294827
17 피엔에이치테크 239890 16 6980 2 1480 26.91 3266455 20827 9935755 3266455 26.91 9999.99 32.88 32.88 22181616170 31.98 31.98 22181616170
18 제이엔비 452160 17 8980 5 -220 -2.39 2947136 14480717 9617527 2947136 -2.39 20.35 30.64 30.64 27335339295 31.65 31.65 27335339295
19 현대ADM 187660 18 1709 2 69 4.21 12533075 19794092 48347668 12533075 4.21 63.32 25.92 25.92 22280859435 26.97 26.97 22280859435
20 조광ILI 044060 19 60 2 8 15.38 20124805 22843032 95732184 20124805 15.38 88.10 21.02 21.02 1425349992 24.81 24.81 1425349992
21 프로티나 468530 20 19820 2 90 0.46 2567998 7998586 10784365 2567998 0.46 32.11 23.81 23.81 52723708520 24.67 24.67 52723708520
22 멕아이씨에스 058110 21 2270 2 165 7.84 3177012 78936 16050530 3177012 7.84 4024.79 19.79 19.79 7715382918 21.18 21.18 7715382918
23 KODEX 기계장비 102960 22 11505 2 110 0.97 417970 157383 1980000 417970 0.97 265.58 21.11 21.11 4819777527 21.16 21.16 4819777527
24 KIWOOM 미국테크100월간목표헤지액티브 0084D0 23 10095 2 60 0.60 231055 416769 1100000 231055 0.60 55.44 21.01 21.01 2332279661 21.00 21.00 2332279661
25 토탈소프트 045340 24 8120 2 1360 20.12 1826354 48207 8558040 1826354 20.12 3788.57 21.34 21.34 14463884335 20.81 20.81 14463884335
26 나인테크 267320 25 3620 2 350 10.70 11038978 1148330 56687893 11038978 10.70 961.31 19.47 19.47 41186931715 20.07 20.07 41186931715
27 KODEX 미국러셀2000(H) 280930 26 13510 2 390 2.97 750594 9044 3750000 750594 2.97 8299.36 20.02 20.02 10125762233 19.99 19.99 10125762233
28 KODEX 코스닥150선물인버스 251340 27 3390 5 -30 -0.88 13970027 24683292 74800000 13970027 -0.88 56.60 18.68 18.68 47366273025 18.68 18.68 47366273025
29 누리플랜 069140 28 1967 2 289 17.22 2395349 34784 13102743 2395349 17.22 6886.35 18.28 18.28 4738428695 18.39 18.39 4738428695
30 제이엠티 094970 29 2800 2 280 11.11 3011480 49721 16748240 3011480 11.11 6056.76 17.98 17.98 8530410214 18.19 18.19 8530410214
31 유니셈 036200 30 8550 2 770 9.90 5514324 706531 30664223 5514324 9.90 780.48 17.98 17.98 46801368210 17.85 17.85 46801368210

31
top30/20250813/top30-atvtr-20250813-124001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2730,2,290,11.89,37175671,38317088,37842602,37175671,11.89,97.02,98.24,98.24,99571509404,96.38,96.38,99571509404
블루엠텍,439580,2,6000,2,590,10.91,29708155,9157062,33510663,29708155,10.91,324.43,88.65,88.65,182674478750,90.85,90.85,182674478750
수젠텍,253840,3,7940,2,640,8.77,10933521,3402751,16743200,10933521,8.77,321.31,65.30,65.30,89876582670,67.61,67.61,89876582670
썸에이지,208640,4,703,5,-23,-3.17,80231969,0,139240254,80231969,-3.17,0.00,57.62,57.62,60133524698,61.43,61.43,60133524698
그린생명과학,114450,5,3225,2,430,15.38,11615471,1898489,20000000,11615471,15.38,611.83,58.08,58.08,38300190438,59.38,59.38,38300190438
에스켐,475660,6,5990,2,1115,22.87,3181721,12632,7929835,3181721,22.87,9999.99,40.12,40.12,18745514599,39.46,39.46,18745514599
소니드,060230,7,523,2,83,18.86,27176192,476084,73759273,27176192,18.86,5708.28,36.84,36.84,14718351243,38.15,38.15,14718351243
대성파인텍,104040,8,1395,2,168,13.69,18671167,33036282,47224987,18671167,13.69,56.52,39.54,39.54,25030568000,37.99,37.99,25030568000
ES큐브,050120,9,2825,2,45,1.62,4470787,926141,13564086,4470787,1.62,482.73,32.96,32.96,14503695874,37.85,37.85,14503695874
한켐,457370,10,10450,2,1150,12.37,3025591,205085,8027134,3025591,12.37,1475.29,37.69,37.69,31517867770,37.57,37.57,31517867770
프로이천,321260,11,2545,1,585,29.85,11183612,7656017,28192084,11183612,29.85,146.08,39.67,39.67,26404870545,36.80,36.80,26404870545
PLUS 글로벌AI인프라,489010,12,14900,2,190,1.29,332329,155082,900000,332329,1.29,214.29,36.93,36.93,4931665380,36.78,36.78,4931665380
좋은사람들,033340,13,2715,2,70,2.65,31819428,109097576,96950558,31819428,2.65,29.17,32.82,32.82,88542264822,33.64,33.64,88542264822
피엔에이치테크,239890,14,6970,2,1470,26.73,3384011,20827,9935755,3384011,26.73,9999.99,34.06,34.06,23004198590,33.22,33.22,23004198590
우정바이오,215380,15,2010,2,397,24.61,5444888,29247,16829576,5444888,24.61,9999.99,32.35,32.35,11203643978,33.12,33.12,11203643978
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7265,5,-105,-1.42,1620286,2496411,5000000,1620286,-1.42,64.90,32.41,32.41,11787154725,32.45,32.45,11787154725
제이엔비,452160,17,8960,5,-240,-2.61,2958237,14480717,9617527,2958237,-2.61,20.43,30.76,30.76,27434838745,31.84,31.84,27434838745
조광ILI,044060,18,56,2,4,7.69,21601065,22843032,95732184,21601065,7.69,94.56,22.56,22.56,1508020552,28.13,28.13,1508020552
현대ADM,187660,19,1690,2,50,3.05,12701628,19794092,48347668,12701628,3.05,64.17,26.27,26.27,22567235970,27.62,27.62,22567235970
프로티나,468530,20,19790,2,60,0.30,2583238,7998586,10784365,2583238,0.30,32.30,23.95,23.95,53025699665,24.85,24.85,53025699665
토탈소프트,045340,21,8130,2,1370,20.27,1878736,48207,8558040,1878736,20.27,3897.23,21.95,21.95,14888548700,21.40,21.40,14888548700
멕아이씨에스,058110,22,2270,2,165,7.84,3192956,78936,16050530,3192956,7.84,4044.99,19.89,19.89,7751388033,21.27,21.27,7751388033
KODEX 기계장비,102960,23,11500,2,105,0.92,418327,157383,1980000,418327,0.92,265.80,21.13,21.13,4823884522,21.19,21.19,4823884522
KIWOOM 미국테크100월간목표헤지액티브,0084D0,24,10095,2,60,0.60,231504,416769,1100000,231504,0.60,55.55,21.05,21.05,2336812316,21.04,21.04,2336812316
나인테크,267320,25,3600,2,330,10.09,11074268,1148330,56687893,11074268,10.09,964.38,19.54,19.54,41314000240,20.24,20.24,41314000240
HANARO 유럽방산,0082F0,26,9892,2,157,1.61,180162,259717,900000,180162,1.61,69.37,20.02,20.02,1782060899,20.02,20.02,1782060899
KODEX 미국러셀2000(H),280930,27,13500,2,380,2.90,750686,9044,3750000,750686,2.90,8300.38,20.02,20.02,10127004413,20.00,20.00,10127004413
누리플랜,069140,28,1975,2,297,17.70,2524440,34784,13102743,2524440,17.70,7257.47,19.27,19.27,4994192534,19.30,19.30,4994192534
KODEX 코스닥150선물인버스,251340,29,3390,5,-30,-0.88,13981797,24683292,74800000,13981797,-0.88,56.64,18.69,18.69,47406151587,18.70,18.70,47406151587
제이엠티,094970,30,2820,2,300,11.90,3061042,49721,16748240,3061042,11.90,6156.44,18.28,18.28,8670400034,18.36,18.36,8670400034
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2730 2 290 11.89 37175671 38317088 37842602 37175671 11.89 97.02 98.24 98.24 99571509404 96.38 96.38 99571509404
3 블루엠텍 439580 2 6000 2 590 10.91 29708155 9157062 33510663 29708155 10.91 324.43 88.65 88.65 182674478750 90.85 90.85 182674478750
4 수젠텍 253840 3 7940 2 640 8.77 10933521 3402751 16743200 10933521 8.77 321.31 65.30 65.30 89876582670 67.61 67.61 89876582670
5 썸에이지 208640 4 703 5 -23 -3.17 80231969 0 139240254 80231969 -3.17 0.00 57.62 57.62 60133524698 61.43 61.43 60133524698
6 그린생명과학 114450 5 3225 2 430 15.38 11615471 1898489 20000000 11615471 15.38 611.83 58.08 58.08 38300190438 59.38 59.38 38300190438
7 에스켐 475660 6 5990 2 1115 22.87 3181721 12632 7929835 3181721 22.87 9999.99 40.12 40.12 18745514599 39.46 39.46 18745514599
8 소니드 060230 7 523 2 83 18.86 27176192 476084 73759273 27176192 18.86 5708.28 36.84 36.84 14718351243 38.15 38.15 14718351243
9 대성파인텍 104040 8 1395 2 168 13.69 18671167 33036282 47224987 18671167 13.69 56.52 39.54 39.54 25030568000 37.99 37.99 25030568000
10 ES큐브 050120 9 2825 2 45 1.62 4470787 926141 13564086 4470787 1.62 482.73 32.96 32.96 14503695874 37.85 37.85 14503695874
11 한켐 457370 10 10450 2 1150 12.37 3025591 205085 8027134 3025591 12.37 1475.29 37.69 37.69 31517867770 37.57 37.57 31517867770
12 프로이천 321260 11 2545 1 585 29.85 11183612 7656017 28192084 11183612 29.85 146.08 39.67 39.67 26404870545 36.80 36.80 26404870545
13 PLUS 글로벌AI인프라 489010 12 14900 2 190 1.29 332329 155082 900000 332329 1.29 214.29 36.93 36.93 4931665380 36.78 36.78 4931665380
14 좋은사람들 033340 13 2715 2 70 2.65 31819428 109097576 96950558 31819428 2.65 29.17 32.82 32.82 88542264822 33.64 33.64 88542264822
15 피엔에이치테크 239890 14 6970 2 1470 26.73 3384011 20827 9935755 3384011 26.73 9999.99 34.06 34.06 23004198590 33.22 33.22 23004198590
16 우정바이오 215380 15 2010 2 397 24.61 5444888 29247 16829576 5444888 24.61 9999.99 32.35 32.35 11203643978 33.12 33.12 11203643978
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7265 5 -105 -1.42 1620286 2496411 5000000 1620286 -1.42 64.90 32.41 32.41 11787154725 32.45 32.45 11787154725
18 제이엔비 452160 17 8960 5 -240 -2.61 2958237 14480717 9617527 2958237 -2.61 20.43 30.76 30.76 27434838745 31.84 31.84 27434838745
19 조광ILI 044060 18 56 2 4 7.69 21601065 22843032 95732184 21601065 7.69 94.56 22.56 22.56 1508020552 28.13 28.13 1508020552
20 현대ADM 187660 19 1690 2 50 3.05 12701628 19794092 48347668 12701628 3.05 64.17 26.27 26.27 22567235970 27.62 27.62 22567235970
21 프로티나 468530 20 19790 2 60 0.30 2583238 7998586 10784365 2583238 0.30 32.30 23.95 23.95 53025699665 24.85 24.85 53025699665
22 토탈소프트 045340 21 8130 2 1370 20.27 1878736 48207 8558040 1878736 20.27 3897.23 21.95 21.95 14888548700 21.40 21.40 14888548700
23 멕아이씨에스 058110 22 2270 2 165 7.84 3192956 78936 16050530 3192956 7.84 4044.99 19.89 19.89 7751388033 21.27 21.27 7751388033
24 KODEX 기계장비 102960 23 11500 2 105 0.92 418327 157383 1980000 418327 0.92 265.80 21.13 21.13 4823884522 21.19 21.19 4823884522
25 KIWOOM 미국테크100월간목표헤지액티브 0084D0 24 10095 2 60 0.60 231504 416769 1100000 231504 0.60 55.55 21.05 21.05 2336812316 21.04 21.04 2336812316
26 나인테크 267320 25 3600 2 330 10.09 11074268 1148330 56687893 11074268 10.09 964.38 19.54 19.54 41314000240 20.24 20.24 41314000240
27 HANARO 유럽방산 0082F0 26 9892 2 157 1.61 180162 259717 900000 180162 1.61 69.37 20.02 20.02 1782060899 20.02 20.02 1782060899
28 KODEX 미국러셀2000(H) 280930 27 13500 2 380 2.90 750686 9044 3750000 750686 2.90 8300.38 20.02 20.02 10127004413 20.00 20.00 10127004413
29 누리플랜 069140 28 1975 2 297 17.70 2524440 34784 13102743 2524440 17.70 7257.47 19.27 19.27 4994192534 19.30 19.30 4994192534
30 KODEX 코스닥150선물인버스 251340 29 3390 5 -30 -0.88 13981797 24683292 74800000 13981797 -0.88 56.64 18.69 18.69 47406151587 18.70 18.70 47406151587
31 제이엠티 094970 30 2820 2 300 11.90 3061042 49721 16748240 3061042 11.90 6156.44 18.28 18.28 8670400034 18.36 18.36 8670400034

31
top30/20250813/top30-atvtr-20250813-125001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2690,2,250,10.25,37568054,38317088,37842602,37568054,10.25,98.05,99.27,99.27,100629734371,98.85,98.85,100629734371
블루엠텍,439580,2,5960,2,550,10.17,29839980,9157062,33510663,29839980,10.17,325.87,89.05,89.05,183461588350,91.86,91.86,183461588350
수젠텍,253840,3,8010,2,710,9.73,10982501,3402751,16743200,10982501,9.73,322.75,65.59,65.59,90267100970,67.31,67.31,90267100970
썸에이지,208640,4,700,5,-26,-3.58,80725325,0,139240254,80725325,-3.58,0.00,57.98,57.98,60478664273,62.05,62.05,60478664273
그린생명과학,114450,5,3245,2,450,16.10,11662886,1898489,20000000,11662886,16.10,614.32,58.31,58.31,38453018433,59.25,59.25,38453018433
대성파인텍,104040,6,1376,2,149,12.14,20485316,33036282,47224987,20485316,12.14,62.01,43.38,43.38,27523618533,42.36,42.36,27523618533
에스켐,475660,7,5970,2,1095,22.46,3247081,12632,7929835,3247081,22.46,9999.99,40.95,40.95,19134303554,40.42,40.42,19134303554
한켐,457370,8,10340,2,1040,11.18,3080727,205085,8027134,3080727,11.18,1502.17,38.38,38.38,32089483895,38.66,38.66,32089483895
소니드,060230,9,531,2,91,20.68,27790059,476084,73759273,27790059,20.68,5837.22,37.68,37.68,15044607746,38.41,38.41,15044607746
ES큐브,050120,10,2830,2,50,1.80,4489348,926141,13564086,4489348,1.80,484.74,33.10,33.10,14556359939,37.92,37.92,14556359939
프로이천,321260,11,2545,1,585,29.85,11188982,7656017,28192084,11188982,29.85,146.15,39.69,39.69,26418537195,36.82,36.82,26418537195
PLUS 글로벌AI인프라,489010,12,14900,2,190,1.29,332329,155082,900000,332329,1.29,214.29,36.93,36.93,4931665380,36.78,36.78,4931665380
우정바이오,215380,13,1967,2,354,21.95,5645824,29247,16829576,5645824,21.95,9999.99,33.55,33.55,11603462956,35.05,35.05,11603462956
피엔에이치테크,239890,14,6990,2,1490,27.09,3491577,20827,9935755,3491577,27.09,9999.99,35.14,35.14,23750370495,34.20,34.20,23750370495
좋은사람들,033340,15,2710,2,65,2.46,31954490,109097576,96950558,31954490,2.46,29.29,32.96,32.96,88908175725,33.84,33.84,88908175725
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7255,5,-115,-1.56,1621336,2496411,5000000,1621336,-1.56,64.95,32.43,32.43,11794772725,32.51,32.51,11794772725
제이엔비,452160,17,8890,5,-310,-3.37,2972002,14480717,9617527,2972002,-3.37,20.52,30.90,30.90,27557350595,32.23,32.23,27557350595
조광ILI,044060,18,56,2,4,7.69,21601065,22843032,95732184,21601065,7.69,94.56,22.56,22.56,1508020552,28.13,28.13,1508020552
현대ADM,187660,19,1691,2,51,3.11,12765827,19794092,48347668,12765827,3.11,64.49,26.40,26.40,22675922125,27.74,27.74,22675922125
프로티나,468530,20,19800,2,70,0.35,2596470,7998586,10784365,2596470,0.35,32.46,24.08,24.08,53287720845,24.96,24.96,53287720845
HANARO 유럽방산,0082F0,21,9887,2,152,1.56,204112,259717,900000,204112,1.56,78.59,22.68,22.68,2018863712,22.69,22.69,2018863712
토탈소프트,045340,22,8220,2,1460,21.60,1966350,48207,8558040,1966350,21.60,4078.97,22.98,22.98,15608248775,22.19,22.19,15608248775
멕아이씨에스,058110,23,2275,2,170,8.08,3196301,78936,16050530,3196301,8.08,4049.23,19.91,19.91,7758967908,21.25,21.25,7758967908
KODEX 기계장비,102960,24,11505,2,110,0.97,418515,157383,1980000,418515,0.97,265.92,21.14,21.14,4826047457,21.19,21.19,4826047457
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10095,2,60,0.60,231921,416769,1100000,231921,0.60,55.65,21.08,21.08,2341022286,21.08,21.08,2341022286
나인테크,267320,26,3595,2,325,9.94,11130919,1148330,56687893,11130919,9.94,969.31,19.64,19.64,41517584521,20.37,20.37,41517584521
누리플랜,069140,27,1966,2,288,17.16,2644563,34784,13102743,2644563,17.16,7602.81,20.18,20.18,5229811797,20.30,20.30,5229811797
KODEX 미국러셀2000(H),280930,28,13500,2,380,2.90,750693,9044,3750000,750693,2.90,8300.45,20.02,20.02,10127098913,20.00,20.00,10127098913
KODEX 코스닥150선물인버스,251340,29,3390,5,-30,-0.88,14005145,24683292,74800000,14005145,-0.88,56.74,18.72,18.72,47485211852,18.73,18.73,47485211852
제이엠티,094970,30,2860,2,340,13.49,3132845,49721,16748240,3132845,13.49,6300.85,18.71,18.71,8875094044,18.53,18.53,8875094044
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2690 2 250 10.25 37568054 38317088 37842602 37568054 10.25 98.05 99.27 99.27 100629734371 98.85 98.85 100629734371
3 블루엠텍 439580 2 5960 2 550 10.17 29839980 9157062 33510663 29839980 10.17 325.87 89.05 89.05 183461588350 91.86 91.86 183461588350
4 수젠텍 253840 3 8010 2 710 9.73 10982501 3402751 16743200 10982501 9.73 322.75 65.59 65.59 90267100970 67.31 67.31 90267100970
5 썸에이지 208640 4 700 5 -26 -3.58 80725325 0 139240254 80725325 -3.58 0.00 57.98 57.98 60478664273 62.05 62.05 60478664273
6 그린생명과학 114450 5 3245 2 450 16.10 11662886 1898489 20000000 11662886 16.10 614.32 58.31 58.31 38453018433 59.25 59.25 38453018433
7 대성파인텍 104040 6 1376 2 149 12.14 20485316 33036282 47224987 20485316 12.14 62.01 43.38 43.38 27523618533 42.36 42.36 27523618533
8 에스켐 475660 7 5970 2 1095 22.46 3247081 12632 7929835 3247081 22.46 9999.99 40.95 40.95 19134303554 40.42 40.42 19134303554
9 한켐 457370 8 10340 2 1040 11.18 3080727 205085 8027134 3080727 11.18 1502.17 38.38 38.38 32089483895 38.66 38.66 32089483895
10 소니드 060230 9 531 2 91 20.68 27790059 476084 73759273 27790059 20.68 5837.22 37.68 37.68 15044607746 38.41 38.41 15044607746
11 ES큐브 050120 10 2830 2 50 1.80 4489348 926141 13564086 4489348 1.80 484.74 33.10 33.10 14556359939 37.92 37.92 14556359939
12 프로이천 321260 11 2545 1 585 29.85 11188982 7656017 28192084 11188982 29.85 146.15 39.69 39.69 26418537195 36.82 36.82 26418537195
13 PLUS 글로벌AI인프라 489010 12 14900 2 190 1.29 332329 155082 900000 332329 1.29 214.29 36.93 36.93 4931665380 36.78 36.78 4931665380
14 우정바이오 215380 13 1967 2 354 21.95 5645824 29247 16829576 5645824 21.95 9999.99 33.55 33.55 11603462956 35.05 35.05 11603462956
15 피엔에이치테크 239890 14 6990 2 1490 27.09 3491577 20827 9935755 3491577 27.09 9999.99 35.14 35.14 23750370495 34.20 34.20 23750370495
16 좋은사람들 033340 15 2710 2 65 2.46 31954490 109097576 96950558 31954490 2.46 29.29 32.96 32.96 88908175725 33.84 33.84 88908175725
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7255 5 -115 -1.56 1621336 2496411 5000000 1621336 -1.56 64.95 32.43 32.43 11794772725 32.51 32.51 11794772725
18 제이엔비 452160 17 8890 5 -310 -3.37 2972002 14480717 9617527 2972002 -3.37 20.52 30.90 30.90 27557350595 32.23 32.23 27557350595
19 조광ILI 044060 18 56 2 4 7.69 21601065 22843032 95732184 21601065 7.69 94.56 22.56 22.56 1508020552 28.13 28.13 1508020552
20 현대ADM 187660 19 1691 2 51 3.11 12765827 19794092 48347668 12765827 3.11 64.49 26.40 26.40 22675922125 27.74 27.74 22675922125
21 프로티나 468530 20 19800 2 70 0.35 2596470 7998586 10784365 2596470 0.35 32.46 24.08 24.08 53287720845 24.96 24.96 53287720845
22 HANARO 유럽방산 0082F0 21 9887 2 152 1.56 204112 259717 900000 204112 1.56 78.59 22.68 22.68 2018863712 22.69 22.69 2018863712
23 토탈소프트 045340 22 8220 2 1460 21.60 1966350 48207 8558040 1966350 21.60 4078.97 22.98 22.98 15608248775 22.19 22.19 15608248775
24 멕아이씨에스 058110 23 2275 2 170 8.08 3196301 78936 16050530 3196301 8.08 4049.23 19.91 19.91 7758967908 21.25 21.25 7758967908
25 KODEX 기계장비 102960 24 11505 2 110 0.97 418515 157383 1980000 418515 0.97 265.92 21.14 21.14 4826047457 21.19 21.19 4826047457
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 10095 2 60 0.60 231921 416769 1100000 231921 0.60 55.65 21.08 21.08 2341022286 21.08 21.08 2341022286
27 나인테크 267320 26 3595 2 325 9.94 11130919 1148330 56687893 11130919 9.94 969.31 19.64 19.64 41517584521 20.37 20.37 41517584521
28 누리플랜 069140 27 1966 2 288 17.16 2644563 34784 13102743 2644563 17.16 7602.81 20.18 20.18 5229811797 20.30 20.30 5229811797
29 KODEX 미국러셀2000(H) 280930 28 13500 2 380 2.90 750693 9044 3750000 750693 2.90 8300.45 20.02 20.02 10127098913 20.00 20.00 10127098913
30 KODEX 코스닥150선물인버스 251340 29 3390 5 -30 -0.88 14005145 24683292 74800000 14005145 -0.88 56.74 18.72 18.72 47485211852 18.73 18.73 47485211852
31 제이엠티 094970 30 2860 2 340 13.49 3132845 49721 16748240 3132845 13.49 6300.85 18.71 18.71 8875094044 18.53 18.53 8875094044

31
top30/20250813/top30-atvtr-20250813-130001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2655,2,215,8.81,38020707,38317088,37842602,38020707,8.81,99.23,100.47,100.47,101839759124,101.36,101.36,101839759124
블루엠텍,439580,2,6020,2,610,11.28,29955436,9157062,33510663,29955436,11.28,327.13,89.39,89.39,184155600100,91.29,91.29,184155600100
수젠텍,253840,3,7950,2,650,8.90,11032540,3402751,16743200,11032540,8.90,324.22,65.89,65.89,90666193630,68.11,68.11,90666193630
썸에이지,208640,4,705,5,-21,-2.89,81180132,0,139240254,81180132,-2.89,0.00,58.30,58.30,60799033970,61.94,61.94,60799033970
그린생명과학,114450,5,3290,2,495,17.71,11848255,1898489,20000000,11848255,17.71,624.09,59.24,59.24,39060527197,59.36,59.36,39060527197
대성파인텍,104040,6,1326,2,99,8.07,22253138,33036282,47224987,22253138,8.07,67.36,47.12,47.12,29900258111,47.75,47.75,29900258111
에스켐,475660,7,6075,2,1200,24.62,3306126,12632,7929835,3306126,24.62,9999.99,41.69,41.69,19489532704,40.46,40.46,19489532704
소니드,060230,8,525,2,85,19.32,28169751,476084,73759273,28169751,19.32,5916.97,38.19,38.19,15245315832,39.37,39.37,15245315832
한켐,457370,9,10350,2,1050,11.29,3134512,205085,8027134,3134512,11.29,1528.40,39.05,39.05,32643061485,39.29,39.29,32643061485
우정바이오,215380,10,1921,2,308,19.09,6042895,29247,16829576,6042895,19.09,9999.99,35.91,35.91,12375014239,38.28,38.28,12375014239
ES큐브,050120,11,2820,2,40,1.44,4507270,926141,13564086,4507270,1.44,486.67,33.23,33.23,14607132774,38.19,38.19,14607132774
프로이천,321260,12,2545,1,585,29.85,11191959,7656017,28192084,11191959,29.85,146.19,39.70,39.70,26426113660,36.83,36.83,26426113660
PLUS 글로벌AI인프라,489010,13,14900,2,190,1.29,332329,155082,900000,332329,1.29,214.29,36.93,36.93,4931665380,36.78,36.78,4931665380
피엔에이치테크,239890,14,7120,2,1620,29.45,3624849,20827,9935755,3624849,29.45,9999.99,36.48,36.48,24688795660,34.90,34.90,24688795660
좋은사람들,033340,15,2715,2,70,2.65,32064099,109097576,96950558,32064099,2.65,29.39,33.07,33.07,89205568230,33.89,33.89,89205568230
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7250,5,-120,-1.63,1629033,2496411,5000000,1629033,-1.63,65.25,32.58,32.58,11850545000,32.69,32.69,11850545000
제이엔비,452160,17,8920,5,-280,-3.04,2980312,14480717,9617527,2980312,-3.04,20.58,30.99,30.99,27631381465,32.21,32.21,27631381465
조광ILI,044060,18,56,2,4,7.69,21601065,22843032,95732184,21601065,7.69,94.56,22.56,22.56,1508020552,28.13,28.13,1508020552
현대ADM,187660,19,1702,2,62,3.78,12809275,19794092,48347668,12809275,3.78,64.71,26.49,26.49,22749696462,27.65,27.65,22749696462
프로티나,468530,20,19730,3,0,0.00,2623347,7998586,10784365,2623347,0.00,32.80,24.33,24.33,53818423375,25.29,25.29,53818423375
HANARO 유럽방산,0082F0,21,9882,2,147,1.51,220899,259717,900000,220899,1.51,85.05,24.54,24.54,2184831580,24.57,24.57,2184831580
토탈소프트,045340,22,8160,2,1400,20.71,1990624,48207,8558040,1990624,20.71,4129.33,23.26,23.26,15807196030,22.64,22.64,15807196030
누리플랜,069140,23,1905,2,227,13.53,2798278,34784,13102743,2798278,13.53,8044.73,21.36,21.36,5528841274,22.15,22.15,5528841274
KIWOOM 미국테크100월간목표헤지액티브,0084D0,24,10100,2,65,0.65,235236,416769,1100000,235236,0.65,56.44,21.39,21.39,2374487371,21.37,21.37,2374487371
멕아이씨에스,058110,25,2275,2,170,8.08,3206400,78936,16050530,3206400,8.08,4062.03,19.98,19.98,7781983993,21.31,21.31,7781983993
KODEX 기계장비,102960,26,11505,2,110,0.97,418606,157383,1980000,418606,0.97,265.98,21.14,21.14,4827094412,21.19,21.19,4827094412
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10085,5,-10,-0.10,308496,361267,1500000,308496,-0.10,85.39,20.57,20.57,3112661316,20.58,20.58,3112661316
나인테크,267320,28,3605,2,335,10.24,11186286,1148330,56687893,11186286,10.24,974.14,19.73,19.73,41717059580,20.41,20.41,41717059580
KODEX 미국러셀2000(H),280930,29,13505,2,385,2.93,763581,9044,3750000,763581,2.93,8442.96,20.36,20.36,10301151253,20.34,20.34,10301151253
KODEX 코스닥150선물인버스,251340,30,3390,5,-30,-0.88,14283617,24683292,74800000,14283617,-0.88,57.87,19.10,19.10,48427848172,19.10,19.10,48427848172
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2655 2 215 8.81 38020707 38317088 37842602 38020707 8.81 99.23 100.47 100.47 101839759124 101.36 101.36 101839759124
3 블루엠텍 439580 2 6020 2 610 11.28 29955436 9157062 33510663 29955436 11.28 327.13 89.39 89.39 184155600100 91.29 91.29 184155600100
4 수젠텍 253840 3 7950 2 650 8.90 11032540 3402751 16743200 11032540 8.90 324.22 65.89 65.89 90666193630 68.11 68.11 90666193630
5 썸에이지 208640 4 705 5 -21 -2.89 81180132 0 139240254 81180132 -2.89 0.00 58.30 58.30 60799033970 61.94 61.94 60799033970
6 그린생명과학 114450 5 3290 2 495 17.71 11848255 1898489 20000000 11848255 17.71 624.09 59.24 59.24 39060527197 59.36 59.36 39060527197
7 대성파인텍 104040 6 1326 2 99 8.07 22253138 33036282 47224987 22253138 8.07 67.36 47.12 47.12 29900258111 47.75 47.75 29900258111
8 에스켐 475660 7 6075 2 1200 24.62 3306126 12632 7929835 3306126 24.62 9999.99 41.69 41.69 19489532704 40.46 40.46 19489532704
9 소니드 060230 8 525 2 85 19.32 28169751 476084 73759273 28169751 19.32 5916.97 38.19 38.19 15245315832 39.37 39.37 15245315832
10 한켐 457370 9 10350 2 1050 11.29 3134512 205085 8027134 3134512 11.29 1528.40 39.05 39.05 32643061485 39.29 39.29 32643061485
11 우정바이오 215380 10 1921 2 308 19.09 6042895 29247 16829576 6042895 19.09 9999.99 35.91 35.91 12375014239 38.28 38.28 12375014239
12 ES큐브 050120 11 2820 2 40 1.44 4507270 926141 13564086 4507270 1.44 486.67 33.23 33.23 14607132774 38.19 38.19 14607132774
13 프로이천 321260 12 2545 1 585 29.85 11191959 7656017 28192084 11191959 29.85 146.19 39.70 39.70 26426113660 36.83 36.83 26426113660
14 PLUS 글로벌AI인프라 489010 13 14900 2 190 1.29 332329 155082 900000 332329 1.29 214.29 36.93 36.93 4931665380 36.78 36.78 4931665380
15 피엔에이치테크 239890 14 7120 2 1620 29.45 3624849 20827 9935755 3624849 29.45 9999.99 36.48 36.48 24688795660 34.90 34.90 24688795660
16 좋은사람들 033340 15 2715 2 70 2.65 32064099 109097576 96950558 32064099 2.65 29.39 33.07 33.07 89205568230 33.89 33.89 89205568230
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7250 5 -120 -1.63 1629033 2496411 5000000 1629033 -1.63 65.25 32.58 32.58 11850545000 32.69 32.69 11850545000
18 제이엔비 452160 17 8920 5 -280 -3.04 2980312 14480717 9617527 2980312 -3.04 20.58 30.99 30.99 27631381465 32.21 32.21 27631381465
19 조광ILI 044060 18 56 2 4 7.69 21601065 22843032 95732184 21601065 7.69 94.56 22.56 22.56 1508020552 28.13 28.13 1508020552
20 현대ADM 187660 19 1702 2 62 3.78 12809275 19794092 48347668 12809275 3.78 64.71 26.49 26.49 22749696462 27.65 27.65 22749696462
21 프로티나 468530 20 19730 3 0 0.00 2623347 7998586 10784365 2623347 0.00 32.80 24.33 24.33 53818423375 25.29 25.29 53818423375
22 HANARO 유럽방산 0082F0 21 9882 2 147 1.51 220899 259717 900000 220899 1.51 85.05 24.54 24.54 2184831580 24.57 24.57 2184831580
23 토탈소프트 045340 22 8160 2 1400 20.71 1990624 48207 8558040 1990624 20.71 4129.33 23.26 23.26 15807196030 22.64 22.64 15807196030
24 누리플랜 069140 23 1905 2 227 13.53 2798278 34784 13102743 2798278 13.53 8044.73 21.36 21.36 5528841274 22.15 22.15 5528841274
25 KIWOOM 미국테크100월간목표헤지액티브 0084D0 24 10100 2 65 0.65 235236 416769 1100000 235236 0.65 56.44 21.39 21.39 2374487371 21.37 21.37 2374487371
26 멕아이씨에스 058110 25 2275 2 170 8.08 3206400 78936 16050530 3206400 8.08 4062.03 19.98 19.98 7781983993 21.31 21.31 7781983993
27 KODEX 기계장비 102960 26 11505 2 110 0.97 418606 157383 1980000 418606 0.97 265.98 21.14 21.14 4827094412 21.19 21.19 4827094412
28 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 27 10085 5 -10 -0.10 308496 361267 1500000 308496 -0.10 85.39 20.57 20.57 3112661316 20.58 20.58 3112661316
29 나인테크 267320 28 3605 2 335 10.24 11186286 1148330 56687893 11186286 10.24 974.14 19.73 19.73 41717059580 20.41 20.41 41717059580
30 KODEX 미국러셀2000(H) 280930 29 13505 2 385 2.93 763581 9044 3750000 763581 2.93 8442.96 20.36 20.36 10301151253 20.34 20.34 10301151253
31 KODEX 코스닥150선물인버스 251340 30 3390 5 -30 -0.88 14283617 24683292 74800000 14283617 -0.88 57.87 19.10 19.10 48427848172 19.10 19.10 48427848172

31
top30/20250813/top30-atvtr-20250813-131001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2635,2,195,7.99,38449190,38317088,37842602,38449190,7.99,100.34,101.60,101.60,102975412931,103.27,103.27,102975412931
블루엠텍,439580,2,5930,2,520,9.61,30197618,9157062,33510663,30197618,9.61,329.77,90.11,90.11,185596718070,93.40,93.40,185596718070
수젠텍,253840,3,7880,2,580,7.95,11129057,3402751,16743200,11129057,7.95,327.06,66.47,66.47,91430377855,69.30,69.30,91430377855
썸에이지,208640,4,696,5,-30,-4.13,81700496,0,139240254,81700496,-4.13,0.00,58.68,58.68,61163309133,63.11,63.11,61163309133
그린생명과학,114450,5,3315,2,520,18.60,12081841,1898489,20000000,12081841,18.60,636.39,60.41,60.41,39830283235,60.08,60.08,39830283235
대성파인텍,104040,6,1311,2,84,6.85,23000497,33036282,47224987,23000497,6.85,69.62,48.70,48.70,30889117278,49.89,49.89,30889117278
우정바이오,215380,7,1877,2,264,16.37,6469866,29247,16829576,6469866,16.37,9999.99,38.44,38.44,13178158143,41.72,41.72,13178158143
에스켐,475660,8,6020,2,1145,23.49,3362100,12632,7929835,3362100,23.49,9999.99,42.40,42.40,19826415634,41.53,41.53,19826415634
한켐,457370,9,10250,2,950,10.22,3256024,205085,8027134,3256024,10.22,1587.65,40.56,40.56,33887743425,41.19,41.19,33887743425
소니드,060230,10,519,2,79,17.95,28614243,476084,73759273,28614243,17.95,6010.33,38.79,38.79,15477927198,40.43,40.43,15477927198
ES큐브,050120,11,2790,2,10,0.36,4533747,926141,13564086,4533747,0.36,489.53,33.42,33.42,14681248329,38.79,38.79,14681248329
프로이천,321260,12,2545,1,585,29.85,11193395,7656017,28192084,11193395,29.85,146.20,39.70,39.70,26429768280,36.84,36.84,26429768280
피엔에이치테크,239890,13,7140,2,1640,29.82,3824904,20827,9935755,3824904,29.82,9999.99,38.50,38.50,26106549230,36.80,36.80,26106549230
PLUS 글로벌AI인프라,489010,14,14900,2,190,1.29,332329,155082,900000,332329,1.29,214.29,36.93,36.93,4931665380,36.78,36.78,4931665380
좋은사람들,033340,15,2730,2,85,3.21,32292037,109097576,96950558,32292037,3.21,29.60,33.31,33.31,89824187147,33.94,33.94,89824187147
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7265,5,-105,-1.42,1636594,2496411,5000000,1636594,-1.42,65.56,32.73,32.73,11905388850,32.77,32.77,11905388850
제이엔비,452160,17,8890,5,-310,-3.37,2998777,14480717,9617527,2998777,-3.37,20.71,31.18,31.18,27795169405,32.51,32.51,27795169405
현대ADM,187660,18,1731,2,91,5.55,13295919,19794092,48347668,13295919,5.55,67.17,27.50,27.50,23599355005,28.20,28.20,23599355005
조광ILI,044060,19,58,2,6,11.54,22405656,22843032,95732184,22405656,11.54,98.09,23.40,23.40,1554686830,28.00,28.00,1554686830
프로티나,468530,20,19420,5,-310,-1.57,2683271,7998586,10784365,2683271,-1.57,33.55,24.88,24.88,54990448635,26.26,26.26,54990448635
HANARO 유럽방산,0082F0,21,9882,2,147,1.51,226929,259717,900000,226929,1.51,87.38,25.21,25.21,2244419840,25.24,25.24,2244419840
누리플랜,069140,22,1861,2,183,10.91,2977996,34784,13102743,2977996,10.91,8561.40,22.73,22.73,5866733299,24.06,24.06,5866733299
토탈소프트,045340,23,8290,2,1530,22.63,2069540,48207,8558040,2069540,22.63,4293.03,24.18,24.18,16460520170,23.20,23.20,16460520170
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10082,5,-13,-0.13,334096,361267,1500000,334096,-0.13,92.48,22.27,22.27,3370759696,22.29,22.29,3370759696
멕아이씨에스,058110,25,2260,2,155,7.36,3213647,78936,16050530,3213647,7.36,4071.21,20.02,20.02,7798442003,21.50,21.50,7798442003
KIWOOM 미국테크100월간목표헤지액티브,0084D0,26,10100,2,65,0.65,235369,416769,1100000,235369,0.65,56.47,21.40,21.40,2375830671,21.38,21.38,2375830671
KODEX 기계장비,102960,27,11470,2,75,0.66,418750,157383,1980000,418750,0.66,266.07,21.15,21.15,4828748822,21.26,21.26,4828748822
제이엠티,094970,28,3010,2,490,19.44,3755791,49721,16748240,3755791,19.44,7553.73,22.42,22.42,10715216614,21.26,21.26,10715216614
KODEX 미국러셀2000(H),280930,29,13510,2,390,2.97,786632,9044,3750000,786632,2.97,8697.83,20.98,20.98,10612569908,20.95,20.95,10612569908
나인테크,267320,30,3590,2,320,9.79,11244789,1148330,56687893,11244789,9.79,979.23,19.84,19.84,41927558555,20.60,20.60,41927558555
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2635 2 195 7.99 38449190 38317088 37842602 38449190 7.99 100.34 101.60 101.60 102975412931 103.27 103.27 102975412931
3 블루엠텍 439580 2 5930 2 520 9.61 30197618 9157062 33510663 30197618 9.61 329.77 90.11 90.11 185596718070 93.40 93.40 185596718070
4 수젠텍 253840 3 7880 2 580 7.95 11129057 3402751 16743200 11129057 7.95 327.06 66.47 66.47 91430377855 69.30 69.30 91430377855
5 썸에이지 208640 4 696 5 -30 -4.13 81700496 0 139240254 81700496 -4.13 0.00 58.68 58.68 61163309133 63.11 63.11 61163309133
6 그린생명과학 114450 5 3315 2 520 18.60 12081841 1898489 20000000 12081841 18.60 636.39 60.41 60.41 39830283235 60.08 60.08 39830283235
7 대성파인텍 104040 6 1311 2 84 6.85 23000497 33036282 47224987 23000497 6.85 69.62 48.70 48.70 30889117278 49.89 49.89 30889117278
8 우정바이오 215380 7 1877 2 264 16.37 6469866 29247 16829576 6469866 16.37 9999.99 38.44 38.44 13178158143 41.72 41.72 13178158143
9 에스켐 475660 8 6020 2 1145 23.49 3362100 12632 7929835 3362100 23.49 9999.99 42.40 42.40 19826415634 41.53 41.53 19826415634
10 한켐 457370 9 10250 2 950 10.22 3256024 205085 8027134 3256024 10.22 1587.65 40.56 40.56 33887743425 41.19 41.19 33887743425
11 소니드 060230 10 519 2 79 17.95 28614243 476084 73759273 28614243 17.95 6010.33 38.79 38.79 15477927198 40.43 40.43 15477927198
12 ES큐브 050120 11 2790 2 10 0.36 4533747 926141 13564086 4533747 0.36 489.53 33.42 33.42 14681248329 38.79 38.79 14681248329
13 프로이천 321260 12 2545 1 585 29.85 11193395 7656017 28192084 11193395 29.85 146.20 39.70 39.70 26429768280 36.84 36.84 26429768280
14 피엔에이치테크 239890 13 7140 2 1640 29.82 3824904 20827 9935755 3824904 29.82 9999.99 38.50 38.50 26106549230 36.80 36.80 26106549230
15 PLUS 글로벌AI인프라 489010 14 14900 2 190 1.29 332329 155082 900000 332329 1.29 214.29 36.93 36.93 4931665380 36.78 36.78 4931665380
16 좋은사람들 033340 15 2730 2 85 3.21 32292037 109097576 96950558 32292037 3.21 29.60 33.31 33.31 89824187147 33.94 33.94 89824187147
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7265 5 -105 -1.42 1636594 2496411 5000000 1636594 -1.42 65.56 32.73 32.73 11905388850 32.77 32.77 11905388850
18 제이엔비 452160 17 8890 5 -310 -3.37 2998777 14480717 9617527 2998777 -3.37 20.71 31.18 31.18 27795169405 32.51 32.51 27795169405
19 현대ADM 187660 18 1731 2 91 5.55 13295919 19794092 48347668 13295919 5.55 67.17 27.50 27.50 23599355005 28.20 28.20 23599355005
20 조광ILI 044060 19 58 2 6 11.54 22405656 22843032 95732184 22405656 11.54 98.09 23.40 23.40 1554686830 28.00 28.00 1554686830
21 프로티나 468530 20 19420 5 -310 -1.57 2683271 7998586 10784365 2683271 -1.57 33.55 24.88 24.88 54990448635 26.26 26.26 54990448635
22 HANARO 유럽방산 0082F0 21 9882 2 147 1.51 226929 259717 900000 226929 1.51 87.38 25.21 25.21 2244419840 25.24 25.24 2244419840
23 누리플랜 069140 22 1861 2 183 10.91 2977996 34784 13102743 2977996 10.91 8561.40 22.73 22.73 5866733299 24.06 24.06 5866733299
24 토탈소프트 045340 23 8290 2 1530 22.63 2069540 48207 8558040 2069540 22.63 4293.03 24.18 24.18 16460520170 23.20 23.20 16460520170
25 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 24 10082 5 -13 -0.13 334096 361267 1500000 334096 -0.13 92.48 22.27 22.27 3370759696 22.29 22.29 3370759696
26 멕아이씨에스 058110 25 2260 2 155 7.36 3213647 78936 16050530 3213647 7.36 4071.21 20.02 20.02 7798442003 21.50 21.50 7798442003
27 KIWOOM 미국테크100월간목표헤지액티브 0084D0 26 10100 2 65 0.65 235369 416769 1100000 235369 0.65 56.47 21.40 21.40 2375830671 21.38 21.38 2375830671
28 KODEX 기계장비 102960 27 11470 2 75 0.66 418750 157383 1980000 418750 0.66 266.07 21.15 21.15 4828748822 21.26 21.26 4828748822
29 제이엠티 094970 28 3010 2 490 19.44 3755791 49721 16748240 3755791 19.44 7553.73 22.42 22.42 10715216614 21.26 21.26 10715216614
30 KODEX 미국러셀2000(H) 280930 29 13510 2 390 2.97 786632 9044 3750000 786632 2.97 8697.83 20.98 20.98 10612569908 20.95 20.95 10612569908
31 나인테크 267320 30 3590 2 320 9.79 11244789 1148330 56687893 11244789 9.79 979.23 19.84 19.84 41927558555 20.60 20.60 41927558555

31
top30/20250813/top30-atvtr-20250813-132001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2635,2,195,7.99,38675261,38317088,37842602,38675261,7.99,100.93,102.20,102.20,103569396520,103.87,103.87,103569396520
블루엠텍,439580,2,5900,2,490,9.06,30549073,9157062,33510663,30549073,9.06,333.61,91.16,91.16,187671236705,94.92,94.92,187671236705
수젠텍,253840,3,7800,2,500,6.85,11339570,3402751,16743200,11339570,6.85,333.25,67.73,67.73,93076298950,71.27,71.27,93076298950
썸에이지,208640,4,682,5,-44,-6.06,83084308,0,139240254,83084308,-6.06,0.00,59.67,59.67,62107263108,65.40,65.40,62107263108
그린생명과학,114450,5,3290,2,495,17.71,12192075,1898489,20000000,12192075,17.71,642.20,60.96,60.96,40192534686,61.08,61.08,40192534686
대성파인텍,104040,6,1298,2,71,5.79,23666979,33036282,47224987,23666979,5.79,71.64,50.12,50.12,31759606439,51.81,51.81,31759606439
우정바이오,215380,7,1806,2,193,11.97,6874684,29247,16829576,6874684,11.97,9999.99,40.85,40.85,13917466333,45.79,45.79,13917466333
에스켐,475660,8,5970,2,1095,22.46,3441240,12632,7929835,3441240,22.46,9999.99,43.40,43.40,20304455434,42.89,42.89,20304455434
소니드,060230,9,505,2,65,14.77,29484069,476084,73759273,29484069,14.77,6193.04,39.97,39.97,15921748748,42.74,42.74,15921748748
한켐,457370,10,10260,2,960,10.32,3346213,205085,8027134,3346213,10.32,1631.62,41.69,41.69,34821406315,42.28,42.28,34821406315
피엔에이치테크,239890,11,6960,2,1460,26.55,3988975,20827,9935755,3988975,26.55,9999.99,40.15,40.15,27258578385,39.42,39.42,27258578385
ES큐브,050120,12,2815,2,35,1.26,4559461,926141,13564086,4559461,1.26,492.31,33.61,33.61,14753813789,38.64,38.64,14753813789
프로이천,321260,13,2545,1,585,29.85,11208490,7656017,28192084,11208490,29.85,146.40,39.76,39.76,26468185055,36.89,36.89,26468185055
PLUS 글로벌AI인프라,489010,14,14890,2,180,1.22,332334,155082,900000,332334,1.22,214.30,36.93,36.93,4931739830,36.80,36.80,4931739830
좋은사람들,033340,15,2695,2,50,1.89,32483834,109097576,96950558,32483834,1.89,29.78,33.51,33.51,90344689572,34.58,34.58,90344689572
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7255,5,-115,-1.56,1661634,2496411,5000000,1661634,-1.56,66.56,33.23,33.23,12087084050,33.32,33.32,12087084050
제이엔비,452160,17,8860,5,-340,-3.70,3017425,14480717,9617527,3017425,-3.70,20.84,31.37,31.37,27960165945,32.81,32.81,27960165945
현대ADM,187660,18,1707,2,67,4.09,13424835,19794092,48347668,13424835,4.09,67.82,27.77,27.77,23820537699,28.86,28.86,23820537699
조광ILI,044060,19,58,2,6,11.54,22405656,22843032,95732184,22405656,11.54,98.09,23.40,23.40,1554686830,28.00,28.00,1554686830
프로티나,468530,20,19360,5,-370,-1.88,2713258,7998586,10784365,2713258,-1.88,33.92,25.16,25.16,55572649130,26.62,26.62,55572649130
HANARO 유럽방산,0082F0,21,9882,2,147,1.51,230090,259717,900000,230090,1.51,88.59,25.57,25.57,2275656142,25.59,25.59,2275656142
누리플랜,069140,22,1841,2,163,9.71,3075117,34784,13102743,3075117,9.71,8840.61,23.47,23.47,6047216345,25.07,25.07,6047216345
제이엠티,094970,23,2895,2,375,14.88,4217487,49721,16748240,4217487,14.88,8482.30,25.18,25.18,12077454630,24.91,24.91,12077454630
토탈소프트,045340,24,8290,2,1530,22.63,2176222,48207,8558040,2176222,22.63,4514.33,25.43,25.43,17355031810,24.46,24.46,17355031810
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10080,5,-15,-0.15,335937,361267,1500000,335937,-0.15,92.99,22.40,22.40,3389318940,22.42,22.42,3389318940
KODEX 미국러셀2000(H),280930,26,13515,2,395,3.01,832779,9044,3750000,832779,3.01,9208.08,22.21,22.21,11236131803,22.17,22.17,11236131803
멕아이씨에스,058110,27,2245,2,140,6.65,3237833,78936,16050530,3237833,6.65,4101.85,20.17,20.17,7852723919,21.79,21.79,7852723919
KIWOOM 미국테크100월간목표헤지액티브,0084D0,28,10100,2,65,0.65,235389,416769,1100000,235389,0.65,56.48,21.40,21.40,2376032671,21.39,21.39,2376032671
KODEX 기계장비,102960,29,11460,2,65,0.57,419104,157383,1980000,419104,0.57,266.30,21.17,21.17,4832807147,21.30,21.30,4832807147
나인테크,267320,30,3580,2,310,9.48,11288021,1148330,56687893,11288021,9.48,982.99,19.91,19.91,42082229415,20.74,20.74,42082229415
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2635 2 195 7.99 38675261 38317088 37842602 38675261 7.99 100.93 102.20 102.20 103569396520 103.87 103.87 103569396520
3 블루엠텍 439580 2 5900 2 490 9.06 30549073 9157062 33510663 30549073 9.06 333.61 91.16 91.16 187671236705 94.92 94.92 187671236705
4 수젠텍 253840 3 7800 2 500 6.85 11339570 3402751 16743200 11339570 6.85 333.25 67.73 67.73 93076298950 71.27 71.27 93076298950
5 썸에이지 208640 4 682 5 -44 -6.06 83084308 0 139240254 83084308 -6.06 0.00 59.67 59.67 62107263108 65.40 65.40 62107263108
6 그린생명과학 114450 5 3290 2 495 17.71 12192075 1898489 20000000 12192075 17.71 642.20 60.96 60.96 40192534686 61.08 61.08 40192534686
7 대성파인텍 104040 6 1298 2 71 5.79 23666979 33036282 47224987 23666979 5.79 71.64 50.12 50.12 31759606439 51.81 51.81 31759606439
8 우정바이오 215380 7 1806 2 193 11.97 6874684 29247 16829576 6874684 11.97 9999.99 40.85 40.85 13917466333 45.79 45.79 13917466333
9 에스켐 475660 8 5970 2 1095 22.46 3441240 12632 7929835 3441240 22.46 9999.99 43.40 43.40 20304455434 42.89 42.89 20304455434
10 소니드 060230 9 505 2 65 14.77 29484069 476084 73759273 29484069 14.77 6193.04 39.97 39.97 15921748748 42.74 42.74 15921748748
11 한켐 457370 10 10260 2 960 10.32 3346213 205085 8027134 3346213 10.32 1631.62 41.69 41.69 34821406315 42.28 42.28 34821406315
12 피엔에이치테크 239890 11 6960 2 1460 26.55 3988975 20827 9935755 3988975 26.55 9999.99 40.15 40.15 27258578385 39.42 39.42 27258578385
13 ES큐브 050120 12 2815 2 35 1.26 4559461 926141 13564086 4559461 1.26 492.31 33.61 33.61 14753813789 38.64 38.64 14753813789
14 프로이천 321260 13 2545 1 585 29.85 11208490 7656017 28192084 11208490 29.85 146.40 39.76 39.76 26468185055 36.89 36.89 26468185055
15 PLUS 글로벌AI인프라 489010 14 14890 2 180 1.22 332334 155082 900000 332334 1.22 214.30 36.93 36.93 4931739830 36.80 36.80 4931739830
16 좋은사람들 033340 15 2695 2 50 1.89 32483834 109097576 96950558 32483834 1.89 29.78 33.51 33.51 90344689572 34.58 34.58 90344689572
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7255 5 -115 -1.56 1661634 2496411 5000000 1661634 -1.56 66.56 33.23 33.23 12087084050 33.32 33.32 12087084050
18 제이엔비 452160 17 8860 5 -340 -3.70 3017425 14480717 9617527 3017425 -3.70 20.84 31.37 31.37 27960165945 32.81 32.81 27960165945
19 현대ADM 187660 18 1707 2 67 4.09 13424835 19794092 48347668 13424835 4.09 67.82 27.77 27.77 23820537699 28.86 28.86 23820537699
20 조광ILI 044060 19 58 2 6 11.54 22405656 22843032 95732184 22405656 11.54 98.09 23.40 23.40 1554686830 28.00 28.00 1554686830
21 프로티나 468530 20 19360 5 -370 -1.88 2713258 7998586 10784365 2713258 -1.88 33.92 25.16 25.16 55572649130 26.62 26.62 55572649130
22 HANARO 유럽방산 0082F0 21 9882 2 147 1.51 230090 259717 900000 230090 1.51 88.59 25.57 25.57 2275656142 25.59 25.59 2275656142
23 누리플랜 069140 22 1841 2 163 9.71 3075117 34784 13102743 3075117 9.71 8840.61 23.47 23.47 6047216345 25.07 25.07 6047216345
24 제이엠티 094970 23 2895 2 375 14.88 4217487 49721 16748240 4217487 14.88 8482.30 25.18 25.18 12077454630 24.91 24.91 12077454630
25 토탈소프트 045340 24 8290 2 1530 22.63 2176222 48207 8558040 2176222 22.63 4514.33 25.43 25.43 17355031810 24.46 24.46 17355031810
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10080 5 -15 -0.15 335937 361267 1500000 335937 -0.15 92.99 22.40 22.40 3389318940 22.42 22.42 3389318940
27 KODEX 미국러셀2000(H) 280930 26 13515 2 395 3.01 832779 9044 3750000 832779 3.01 9208.08 22.21 22.21 11236131803 22.17 22.17 11236131803
28 멕아이씨에스 058110 27 2245 2 140 6.65 3237833 78936 16050530 3237833 6.65 4101.85 20.17 20.17 7852723919 21.79 21.79 7852723919
29 KIWOOM 미국테크100월간목표헤지액티브 0084D0 28 10100 2 65 0.65 235389 416769 1100000 235389 0.65 56.48 21.40 21.40 2376032671 21.39 21.39 2376032671
30 KODEX 기계장비 102960 29 11460 2 65 0.57 419104 157383 1980000 419104 0.57 266.30 21.17 21.17 4832807147 21.30 21.30 4832807147
31 나인테크 267320 30 3580 2 310 9.48 11288021 1148330 56687893 11288021 9.48 982.99 19.91 19.91 42082229415 20.74 20.74 42082229415

31
top30/20250813/top30-atvtr-20250813-133001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2600,2,160,6.56,39141214,38317088,37842602,39141214,6.56,102.15,103.43,103.43,104784752084,106.50,106.50,104784752084
블루엠텍,439580,2,5910,2,500,9.24,30684862,9157062,33510663,30684862,9.24,335.10,91.57,91.57,188471888910,95.16,95.16,188471888910
수젠텍,253840,3,7760,2,460,6.30,11438457,3402751,16743200,11438457,6.30,336.15,68.32,68.32,93844413365,72.23,72.23,93844413365
썸에이지,208640,4,662,5,-64,-8.82,84413498,0,139240254,84413498,-8.82,0.00,60.62,60.62,62998511501,68.35,68.35,62998511501
그린생명과학,114450,5,3155,2,360,12.88,12424784,1898489,20000000,12424784,12.88,654.46,62.12,62.12,40942119378,64.88,64.88,40942119378
대성파인텍,104040,6,1300,2,73,5.95,24280436,33036282,47224987,24280436,5.95,73.50,51.41,51.41,32563747976,53.04,53.04,32563747976
우정바이오,215380,7,1792,2,179,11.10,7143482,29247,16829576,7143482,11.10,9999.99,42.45,42.45,14397831226,47.74,47.74,14397831226
한켐,457370,8,9930,2,630,6.77,3534933,205085,8027134,3534933,6.77,1723.64,44.04,44.04,36711322730,46.06,46.06,36711322730
에스켐,475660,9,5910,2,1035,21.23,3496887,12632,7929835,3496887,21.23,9999.99,44.10,44.10,20636399734,44.03,44.03,20636399734
소니드,060230,10,504,2,64,14.55,29971126,476084,73759273,29971126,14.55,6295.34,40.63,40.63,16168267987,43.49,43.49,16168267987
피엔에이치테크,239890,11,7000,2,1500,27.27,4108868,20827,9935755,4108868,27.27,9999.99,41.35,41.35,28092101315,40.39,40.39,28092101315
ES큐브,050120,12,2780,3,0,0.00,4605862,926141,13564086,4605862,0.00,497.32,33.96,33.96,14882737944,39.47,39.47,14882737944
프로이천,321260,13,2545,1,585,29.85,11211757,7656017,28192084,11211757,29.85,146.44,39.77,39.77,26476499570,36.90,36.90,26476499570
PLUS 글로벌AI인프라,489010,14,14915,2,205,1.39,332434,155082,900000,332434,1.39,214.36,36.94,36.94,4933231330,36.75,36.75,4933231330
좋은사람들,033340,15,2755,2,110,4.16,33582099,109097576,96950558,33582099,4.16,30.78,34.64,34.64,93375802917,34.96,34.96,93375802917
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7255,5,-115,-1.56,1678595,2496411,5000000,1678595,-1.56,67.24,33.57,33.57,12210053700,33.66,33.66,12210053700
제이엔비,452160,17,8860,5,-340,-3.70,3032893,14480717,9617527,3032893,-3.70,20.94,31.54,31.54,28096954855,32.97,32.97,28096954855
현대ADM,187660,18,1706,2,66,4.02,13505342,19794092,48347668,13505342,4.02,68.23,27.93,27.93,23957706751,29.05,29.05,23957706751
조광ILI,044060,19,58,2,6,11.54,22405656,22843032,95732184,22405656,11.54,98.09,23.40,23.40,1554686830,28.00,28.00,1554686830
프로티나,468530,20,19200,5,-530,-2.69,2762927,7998586,10784365,2762927,-2.69,34.54,25.62,25.62,56527813960,27.30,27.30,56527813960
제이엠티,094970,21,2860,2,340,13.49,4380016,49721,16748240,4380016,13.49,8809.19,26.15,26.15,12544762035,26.19,26.19,12544762035
누리플랜,069140,22,1825,2,147,8.76,3130960,34784,13102743,3130960,8.76,9001.15,23.90,23.90,6149689290,25.72,25.72,6149689290
HANARO 유럽방산,0082F0,23,9882,2,147,1.51,230194,259717,900000,230194,1.51,88.63,25.58,25.58,2276683870,25.60,25.60,2276683870
토탈소프트,045340,24,8290,2,1530,22.63,2209858,48207,8558040,2209858,22.63,4584.10,25.82,25.82,17632108540,24.85,24.85,17632108540
KODEX 미국러셀2000(H),280930,25,13515,2,395,3.01,844679,9044,3750000,844679,3.01,9339.66,22.52,22.52,11396959508,22.49,22.49,11396959508
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10085,5,-10,-0.10,336077,361267,1500000,336077,-0.10,93.03,22.41,22.41,3390730840,22.41,22.41,3390730840
멕아이씨에스,058110,27,2240,2,135,6.41,3242214,78936,16050530,3242214,6.41,4107.40,20.20,20.20,7862554654,21.87,21.87,7862554654
나인테크,267320,28,3525,2,255,7.80,11519976,1148330,56687893,11519976,7.80,1003.19,20.32,20.32,42901850516,21.47,21.47,42901850516
KIWOOM 미국테크100월간목표헤지액티브,0084D0,29,10100,2,65,0.65,235529,416769,1100000,235529,0.65,56.51,21.41,21.41,2377446521,21.40,21.40,2377446521
KODEX 기계장비,102960,30,11480,2,85,0.75,419153,157383,1980000,419153,0.75,266.33,21.17,21.17,4833369667,21.26,21.26,4833369667
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2600 2 160 6.56 39141214 38317088 37842602 39141214 6.56 102.15 103.43 103.43 104784752084 106.50 106.50 104784752084
3 블루엠텍 439580 2 5910 2 500 9.24 30684862 9157062 33510663 30684862 9.24 335.10 91.57 91.57 188471888910 95.16 95.16 188471888910
4 수젠텍 253840 3 7760 2 460 6.30 11438457 3402751 16743200 11438457 6.30 336.15 68.32 68.32 93844413365 72.23 72.23 93844413365
5 썸에이지 208640 4 662 5 -64 -8.82 84413498 0 139240254 84413498 -8.82 0.00 60.62 60.62 62998511501 68.35 68.35 62998511501
6 그린생명과학 114450 5 3155 2 360 12.88 12424784 1898489 20000000 12424784 12.88 654.46 62.12 62.12 40942119378 64.88 64.88 40942119378
7 대성파인텍 104040 6 1300 2 73 5.95 24280436 33036282 47224987 24280436 5.95 73.50 51.41 51.41 32563747976 53.04 53.04 32563747976
8 우정바이오 215380 7 1792 2 179 11.10 7143482 29247 16829576 7143482 11.10 9999.99 42.45 42.45 14397831226 47.74 47.74 14397831226
9 한켐 457370 8 9930 2 630 6.77 3534933 205085 8027134 3534933 6.77 1723.64 44.04 44.04 36711322730 46.06 46.06 36711322730
10 에스켐 475660 9 5910 2 1035 21.23 3496887 12632 7929835 3496887 21.23 9999.99 44.10 44.10 20636399734 44.03 44.03 20636399734
11 소니드 060230 10 504 2 64 14.55 29971126 476084 73759273 29971126 14.55 6295.34 40.63 40.63 16168267987 43.49 43.49 16168267987
12 피엔에이치테크 239890 11 7000 2 1500 27.27 4108868 20827 9935755 4108868 27.27 9999.99 41.35 41.35 28092101315 40.39 40.39 28092101315
13 ES큐브 050120 12 2780 3 0 0.00 4605862 926141 13564086 4605862 0.00 497.32 33.96 33.96 14882737944 39.47 39.47 14882737944
14 프로이천 321260 13 2545 1 585 29.85 11211757 7656017 28192084 11211757 29.85 146.44 39.77 39.77 26476499570 36.90 36.90 26476499570
15 PLUS 글로벌AI인프라 489010 14 14915 2 205 1.39 332434 155082 900000 332434 1.39 214.36 36.94 36.94 4933231330 36.75 36.75 4933231330
16 좋은사람들 033340 15 2755 2 110 4.16 33582099 109097576 96950558 33582099 4.16 30.78 34.64 34.64 93375802917 34.96 34.96 93375802917
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7255 5 -115 -1.56 1678595 2496411 5000000 1678595 -1.56 67.24 33.57 33.57 12210053700 33.66 33.66 12210053700
18 제이엔비 452160 17 8860 5 -340 -3.70 3032893 14480717 9617527 3032893 -3.70 20.94 31.54 31.54 28096954855 32.97 32.97 28096954855
19 현대ADM 187660 18 1706 2 66 4.02 13505342 19794092 48347668 13505342 4.02 68.23 27.93 27.93 23957706751 29.05 29.05 23957706751
20 조광ILI 044060 19 58 2 6 11.54 22405656 22843032 95732184 22405656 11.54 98.09 23.40 23.40 1554686830 28.00 28.00 1554686830
21 프로티나 468530 20 19200 5 -530 -2.69 2762927 7998586 10784365 2762927 -2.69 34.54 25.62 25.62 56527813960 27.30 27.30 56527813960
22 제이엠티 094970 21 2860 2 340 13.49 4380016 49721 16748240 4380016 13.49 8809.19 26.15 26.15 12544762035 26.19 26.19 12544762035
23 누리플랜 069140 22 1825 2 147 8.76 3130960 34784 13102743 3130960 8.76 9001.15 23.90 23.90 6149689290 25.72 25.72 6149689290
24 HANARO 유럽방산 0082F0 23 9882 2 147 1.51 230194 259717 900000 230194 1.51 88.63 25.58 25.58 2276683870 25.60 25.60 2276683870
25 토탈소프트 045340 24 8290 2 1530 22.63 2209858 48207 8558040 2209858 22.63 4584.10 25.82 25.82 17632108540 24.85 24.85 17632108540
26 KODEX 미국러셀2000(H) 280930 25 13515 2 395 3.01 844679 9044 3750000 844679 3.01 9339.66 22.52 22.52 11396959508 22.49 22.49 11396959508
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10085 5 -10 -0.10 336077 361267 1500000 336077 -0.10 93.03 22.41 22.41 3390730840 22.41 22.41 3390730840
28 멕아이씨에스 058110 27 2240 2 135 6.41 3242214 78936 16050530 3242214 6.41 4107.40 20.20 20.20 7862554654 21.87 21.87 7862554654
29 나인테크 267320 28 3525 2 255 7.80 11519976 1148330 56687893 11519976 7.80 1003.19 20.32 20.32 42901850516 21.47 21.47 42901850516
30 KIWOOM 미국테크100월간목표헤지액티브 0084D0 29 10100 2 65 0.65 235529 416769 1100000 235529 0.65 56.51 21.41 21.41 2377446521 21.40 21.40 2377446521
31 KODEX 기계장비 102960 30 11480 2 85 0.75 419153 157383 1980000 419153 0.75 266.33 21.17 21.17 4833369667 21.26 21.26 4833369667

31
top30/20250813/top30-atvtr-20250813-134001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2600,2,160,6.56,39424347,38317088,37842602,39424347,6.56,102.89,104.18,104.18,105518216825,107.24,107.24,105518216825
블루엠텍,439580,2,6045,2,635,11.74,31539760,9157062,33510663,31539760,11.74,344.43,94.12,94.12,193623386015,95.58,95.58,193623386015
수젠텍,253840,3,7835,2,535,7.33,11508186,3402751,16743200,11508186,7.33,338.20,68.73,68.73,94388766685,71.95,71.95,94388766685
썸에이지,208640,4,646,5,-80,-11.02,87028909,0,139240254,87028909,-11.02,0.00,62.50,62.50,64697287686,71.93,71.93,64697287686
그린생명과학,114450,5,3205,2,410,14.67,12556061,1898489,20000000,12556061,14.67,661.37,62.78,62.78,41361112712,64.53,64.53,41361112712
대성파인텍,104040,6,1287,2,60,4.89,24620510,33036282,47224987,24620510,4.89,74.53,52.13,52.13,33001829402,54.30,54.30,33001829402
우정바이오,215380,7,1987,2,374,23.19,8582001,29247,16829576,8582001,23.19,9999.99,50.99,50.99,17164259424,51.33,51.33,17164259424
한켐,457370,8,9850,2,550,5.91,3645262,205085,8027134,3645262,5.91,1777.44,45.41,45.41,37791818440,47.80,47.80,37791818440
에스켐,475660,9,5890,2,1015,20.82,3585868,12632,7929835,3585868,20.82,9999.99,45.22,45.22,21156220354,45.30,45.30,21156220354
소니드,060230,10,513,2,73,16.59,30174482,476084,73759273,30174482,16.59,6338.06,40.91,40.91,16271002510,43.00,43.00,16271002510
피엔에이치테크,239890,11,6820,2,1320,24.00,4251609,20827,9935755,4251609,24.00,9999.99,42.79,42.79,29072070975,42.90,42.90,29072070975
ES큐브,050120,12,2755,5,-25,-0.90,4628804,926141,13564086,4628804,-0.90,499.79,34.13,34.13,14946117899,40.00,40.00,14946117899
프로이천,321260,13,2545,1,585,29.85,11213500,7656017,28192084,11213500,29.85,146.47,39.78,39.78,26480935505,36.91,36.91,26480935505
PLUS 글로벌AI인프라,489010,14,14915,2,205,1.39,332434,155082,900000,332434,1.39,214.36,36.94,36.94,4933231330,36.75,36.75,4933231330
좋은사람들,033340,15,2740,2,95,3.59,33904763,109097576,96950558,33904763,3.59,31.08,34.97,34.97,94259090315,35.48,35.48,94259090315
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7245,5,-125,-1.70,1681773,2496411,5000000,1681773,-1.70,67.37,33.64,33.64,12233079400,33.77,33.77,12233079400
제이엔비,452160,17,8840,5,-360,-3.91,3049742,14480717,9617527,3049742,-3.91,21.06,31.71,31.71,28246417955,33.22,33.22,28246417955
조광ILI,044060,18,58,2,6,11.54,23663877,22843032,95732184,23663877,11.54,103.59,24.72,24.72,1627663648,29.31,29.31,1627663648
현대ADM,187660,19,1702,2,62,3.78,13540508,19794092,48347668,13540508,3.78,68.41,28.01,28.01,24017736402,29.19,29.19,24017736402
프로티나,468530,20,19100,5,-630,-3.19,2803231,7998586,10784365,2803231,-3.19,35.05,25.99,25.99,57298487800,27.82,27.82,57298487800
제이엠티,094970,21,2905,2,385,15.28,4505807,49721,16748240,4505807,15.28,9062.18,26.90,26.90,12908542483,26.53,26.53,12908542483
토탈소프트,045340,22,8370,2,1610,23.82,2306985,48207,8558040,2306985,23.82,4785.58,26.96,26.96,18449868950,25.76,25.76,18449868950
누리플랜,069140,23,1835,2,157,9.36,3146552,34784,13102743,3146552,9.36,9045.98,24.01,24.01,6178135822,25.70,25.70,6178135822
HANARO 유럽방산,0082F0,24,9882,2,147,1.51,230296,259717,900000,230296,1.51,88.67,25.59,25.59,2277691834,25.61,25.61,2277691834
KODEX 미국러셀2000(H),280930,25,13525,2,405,3.09,880316,9044,3750000,880316,3.09,9733.70,23.48,23.48,11878829948,23.42,23.42,11878829948
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10080,5,-15,-0.15,336126,361267,1500000,336126,-0.15,93.04,22.41,22.41,3391224945,22.43,22.43,3391224945
나인테크,267320,27,3495,2,225,6.88,11741718,1148330,56687893,11741718,6.88,1022.50,20.71,20.71,43678194426,22.05,22.05,43678194426
멕아이씨에스,058110,28,2245,2,140,6.65,3246145,78936,16050530,3246145,6.65,4112.38,20.22,20.22,7871384039,21.84,21.84,7871384039
KIWOOM 미국테크100월간목표헤지액티브,0084D0,29,10100,2,65,0.65,235695,416769,1100000,235695,0.65,56.55,21.43,21.43,2379122665,21.41,21.41,2379122665
KODEX 기계장비,102960,30,11460,2,65,0.57,419218,157383,1980000,419218,0.57,266.37,21.17,21.17,4834115072,21.30,21.30,4834115072
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2600 2 160 6.56 39424347 38317088 37842602 39424347 6.56 102.89 104.18 104.18 105518216825 107.24 107.24 105518216825
3 블루엠텍 439580 2 6045 2 635 11.74 31539760 9157062 33510663 31539760 11.74 344.43 94.12 94.12 193623386015 95.58 95.58 193623386015
4 수젠텍 253840 3 7835 2 535 7.33 11508186 3402751 16743200 11508186 7.33 338.20 68.73 68.73 94388766685 71.95 71.95 94388766685
5 썸에이지 208640 4 646 5 -80 -11.02 87028909 0 139240254 87028909 -11.02 0.00 62.50 62.50 64697287686 71.93 71.93 64697287686
6 그린생명과학 114450 5 3205 2 410 14.67 12556061 1898489 20000000 12556061 14.67 661.37 62.78 62.78 41361112712 64.53 64.53 41361112712
7 대성파인텍 104040 6 1287 2 60 4.89 24620510 33036282 47224987 24620510 4.89 74.53 52.13 52.13 33001829402 54.30 54.30 33001829402
8 우정바이오 215380 7 1987 2 374 23.19 8582001 29247 16829576 8582001 23.19 9999.99 50.99 50.99 17164259424 51.33 51.33 17164259424
9 한켐 457370 8 9850 2 550 5.91 3645262 205085 8027134 3645262 5.91 1777.44 45.41 45.41 37791818440 47.80 47.80 37791818440
10 에스켐 475660 9 5890 2 1015 20.82 3585868 12632 7929835 3585868 20.82 9999.99 45.22 45.22 21156220354 45.30 45.30 21156220354
11 소니드 060230 10 513 2 73 16.59 30174482 476084 73759273 30174482 16.59 6338.06 40.91 40.91 16271002510 43.00 43.00 16271002510
12 피엔에이치테크 239890 11 6820 2 1320 24.00 4251609 20827 9935755 4251609 24.00 9999.99 42.79 42.79 29072070975 42.90 42.90 29072070975
13 ES큐브 050120 12 2755 5 -25 -0.90 4628804 926141 13564086 4628804 -0.90 499.79 34.13 34.13 14946117899 40.00 40.00 14946117899
14 프로이천 321260 13 2545 1 585 29.85 11213500 7656017 28192084 11213500 29.85 146.47 39.78 39.78 26480935505 36.91 36.91 26480935505
15 PLUS 글로벌AI인프라 489010 14 14915 2 205 1.39 332434 155082 900000 332434 1.39 214.36 36.94 36.94 4933231330 36.75 36.75 4933231330
16 좋은사람들 033340 15 2740 2 95 3.59 33904763 109097576 96950558 33904763 3.59 31.08 34.97 34.97 94259090315 35.48 35.48 94259090315
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7245 5 -125 -1.70 1681773 2496411 5000000 1681773 -1.70 67.37 33.64 33.64 12233079400 33.77 33.77 12233079400
18 제이엔비 452160 17 8840 5 -360 -3.91 3049742 14480717 9617527 3049742 -3.91 21.06 31.71 31.71 28246417955 33.22 33.22 28246417955
19 조광ILI 044060 18 58 2 6 11.54 23663877 22843032 95732184 23663877 11.54 103.59 24.72 24.72 1627663648 29.31 29.31 1627663648
20 현대ADM 187660 19 1702 2 62 3.78 13540508 19794092 48347668 13540508 3.78 68.41 28.01 28.01 24017736402 29.19 29.19 24017736402
21 프로티나 468530 20 19100 5 -630 -3.19 2803231 7998586 10784365 2803231 -3.19 35.05 25.99 25.99 57298487800 27.82 27.82 57298487800
22 제이엠티 094970 21 2905 2 385 15.28 4505807 49721 16748240 4505807 15.28 9062.18 26.90 26.90 12908542483 26.53 26.53 12908542483
23 토탈소프트 045340 22 8370 2 1610 23.82 2306985 48207 8558040 2306985 23.82 4785.58 26.96 26.96 18449868950 25.76 25.76 18449868950
24 누리플랜 069140 23 1835 2 157 9.36 3146552 34784 13102743 3146552 9.36 9045.98 24.01 24.01 6178135822 25.70 25.70 6178135822
25 HANARO 유럽방산 0082F0 24 9882 2 147 1.51 230296 259717 900000 230296 1.51 88.67 25.59 25.59 2277691834 25.61 25.61 2277691834
26 KODEX 미국러셀2000(H) 280930 25 13525 2 405 3.09 880316 9044 3750000 880316 3.09 9733.70 23.48 23.48 11878829948 23.42 23.42 11878829948
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10080 5 -15 -0.15 336126 361267 1500000 336126 -0.15 93.04 22.41 22.41 3391224945 22.43 22.43 3391224945
28 나인테크 267320 27 3495 2 225 6.88 11741718 1148330 56687893 11741718 6.88 1022.50 20.71 20.71 43678194426 22.05 22.05 43678194426
29 멕아이씨에스 058110 28 2245 2 140 6.65 3246145 78936 16050530 3246145 6.65 4112.38 20.22 20.22 7871384039 21.84 21.84 7871384039
30 KIWOOM 미국테크100월간목표헤지액티브 0084D0 29 10100 2 65 0.65 235695 416769 1100000 235695 0.65 56.55 21.43 21.43 2379122665 21.41 21.41 2379122665
31 KODEX 기계장비 102960 30 11460 2 65 0.57 419218 157383 1980000 419218 0.57 266.37 21.17 21.17 4834115072 21.30 21.30 4834115072

31
top30/20250813/top30-atvtr-20250813-135002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2600,2,160,6.56,39621407,38317088,37842602,39621407,6.56,103.40,104.70,104.70,106033334046,107.77,107.77,106033334046
블루엠텍,439580,2,6060,2,650,12.01,32210275,9157062,33510663,32210275,12.01,351.75,96.12,96.12,197703247350,97.35,97.35,197703247350
수젠텍,253840,3,7830,2,530,7.26,11556635,3402751,16743200,11556635,7.26,339.63,69.02,69.02,94768959170,72.29,72.29,94768959170
썸에이지,208640,4,671,5,-55,-7.58,89478666,0,139240254,89478666,-7.58,0.00,64.26,64.26,66333445007,71.00,71.00,66333445007
그린생명과학,114450,5,3230,2,435,15.56,12625582,1898489,20000000,12625582,15.56,665.03,63.13,63.13,41584566289,64.37,64.37,41584566289
우정바이오,215380,6,1940,2,327,20.27,9175527,29247,16829576,9175527,20.27,9999.99,54.52,54.52,18318751383,56.11,56.11,18318751383
대성파인텍,104040,7,1283,2,56,4.56,24816610,33036282,47224987,24816610,4.56,75.12,52.55,52.55,33254409944,54.88,54.88,33254409944
한켐,457370,8,9760,2,460,4.95,3684335,205085,8027134,3684335,4.95,1796.49,45.90,45.90,38174588510,48.73,48.73,38174588510
에스켐,475660,9,5860,2,985,20.21,3615873,12632,7929835,3615873,20.21,9999.99,45.60,45.60,21333625584,45.91,45.91,21333625584
피엔에이치테크,239890,10,6860,2,1360,24.73,4327234,20827,9935755,4327234,24.73,9999.99,43.55,43.55,29590078200,43.41,43.41,29590078200
소니드,060230,11,512,2,72,16.36,30306015,476084,73759273,30306015,16.36,6365.69,41.09,41.09,16338354880,43.26,43.26,16338354880
ES큐브,050120,12,2795,2,15,0.54,4647326,926141,13564086,4647326,0.54,501.79,34.26,34.26,14997577384,39.56,39.56,14997577384
프로이천,321260,13,2545,1,585,29.85,11218790,7656017,28192084,11218790,29.85,146.54,39.79,39.79,26494398555,36.93,36.93,26494398555
PLUS 글로벌AI인프라,489010,14,14910,2,200,1.36,332439,155082,900000,332439,1.36,214.36,36.94,36.94,4933305880,36.76,36.76,4933305880
좋은사람들,033340,15,2750,2,105,3.97,34037961,109097576,96950558,34037961,3.97,31.20,35.11,35.11,94624224375,35.49,35.49,94624224375
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7225,5,-145,-1.97,1684869,2496411,5000000,1684869,-1.97,67.49,33.70,33.70,12255468065,33.93,33.93,12255468065
제이엔비,452160,17,8850,5,-350,-3.80,3057795,14480717,9617527,3057795,-3.80,21.12,31.79,31.79,28317753555,33.27,33.27,28317753555
조광ILI,044060,18,58,2,6,11.54,23663877,22843032,95732184,23663877,11.54,103.59,24.72,24.72,1627663648,29.31,29.31,1627663648
현대ADM,187660,19,1706,2,66,4.02,13604117,19794092,48347668,13604117,4.02,68.73,28.14,28.14,24125972582,29.25,29.25,24125972582
프로티나,468530,20,18950,5,-780,-3.95,2855509,7998586,10784365,2855509,-3.95,35.70,26.48,26.48,58290776125,28.52,28.52,58290776125
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10095,2,60,0.60,298961,416769,1100000,298961,0.60,71.73,27.18,27.18,3017796170,27.18,27.18,3017796170
제이엠티,094970,22,2910,2,390,15.48,4574892,49721,16748240,4574892,15.48,9201.13,27.32,27.32,13109538885,26.90,26.90,13109538885
토탈소프트,045340,23,8270,2,1510,22.34,2351354,48207,8558040,2351354,22.34,4877.62,27.48,27.48,18819011540,26.59,26.59,18819011540
누리플랜,069140,24,1834,2,156,9.30,3153640,34784,13102743,3153640,9.30,9066.35,24.07,24.07,6191107847,25.76,25.76,6191107847
HANARO 유럽방산,0082F0,25,9882,2,147,1.51,230296,259717,900000,230296,1.51,88.67,25.59,25.59,2277691834,25.61,25.61,2277691834
핌스,347770,26,2115,2,375,21.55,6020790,223622,22857042,6020790,21.55,2692.40,26.34,26.34,12096742417,25.02,25.02,12096742417
KODEX 미국러셀2000(H),280930,27,13525,2,405,3.09,880316,9044,3750000,880316,3.09,9733.70,23.48,23.48,11878829948,23.42,23.42,11878829948
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10080,5,-15,-0.15,336126,361267,1500000,336126,-0.15,93.04,22.41,22.41,3391224945,22.43,22.43,3391224945
나인테크,267320,29,3540,2,270,8.26,11849146,1148330,56687893,11849146,8.26,1031.86,20.90,20.90,44056116859,21.95,21.95,44056116859
멕아이씨에스,058110,30,2255,2,150,7.13,3250101,78936,16050530,3250101,7.13,4117.39,20.25,20.25,7880302779,21.77,21.77,7880302779
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2600 2 160 6.56 39621407 38317088 37842602 39621407 6.56 103.40 104.70 104.70 106033334046 107.77 107.77 106033334046
3 블루엠텍 439580 2 6060 2 650 12.01 32210275 9157062 33510663 32210275 12.01 351.75 96.12 96.12 197703247350 97.35 97.35 197703247350
4 수젠텍 253840 3 7830 2 530 7.26 11556635 3402751 16743200 11556635 7.26 339.63 69.02 69.02 94768959170 72.29 72.29 94768959170
5 썸에이지 208640 4 671 5 -55 -7.58 89478666 0 139240254 89478666 -7.58 0.00 64.26 64.26 66333445007 71.00 71.00 66333445007
6 그린생명과학 114450 5 3230 2 435 15.56 12625582 1898489 20000000 12625582 15.56 665.03 63.13 63.13 41584566289 64.37 64.37 41584566289
7 우정바이오 215380 6 1940 2 327 20.27 9175527 29247 16829576 9175527 20.27 9999.99 54.52 54.52 18318751383 56.11 56.11 18318751383
8 대성파인텍 104040 7 1283 2 56 4.56 24816610 33036282 47224987 24816610 4.56 75.12 52.55 52.55 33254409944 54.88 54.88 33254409944
9 한켐 457370 8 9760 2 460 4.95 3684335 205085 8027134 3684335 4.95 1796.49 45.90 45.90 38174588510 48.73 48.73 38174588510
10 에스켐 475660 9 5860 2 985 20.21 3615873 12632 7929835 3615873 20.21 9999.99 45.60 45.60 21333625584 45.91 45.91 21333625584
11 피엔에이치테크 239890 10 6860 2 1360 24.73 4327234 20827 9935755 4327234 24.73 9999.99 43.55 43.55 29590078200 43.41 43.41 29590078200
12 소니드 060230 11 512 2 72 16.36 30306015 476084 73759273 30306015 16.36 6365.69 41.09 41.09 16338354880 43.26 43.26 16338354880
13 ES큐브 050120 12 2795 2 15 0.54 4647326 926141 13564086 4647326 0.54 501.79 34.26 34.26 14997577384 39.56 39.56 14997577384
14 프로이천 321260 13 2545 1 585 29.85 11218790 7656017 28192084 11218790 29.85 146.54 39.79 39.79 26494398555 36.93 36.93 26494398555
15 PLUS 글로벌AI인프라 489010 14 14910 2 200 1.36 332439 155082 900000 332439 1.36 214.36 36.94 36.94 4933305880 36.76 36.76 4933305880
16 좋은사람들 033340 15 2750 2 105 3.97 34037961 109097576 96950558 34037961 3.97 31.20 35.11 35.11 94624224375 35.49 35.49 94624224375
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7225 5 -145 -1.97 1684869 2496411 5000000 1684869 -1.97 67.49 33.70 33.70 12255468065 33.93 33.93 12255468065
18 제이엔비 452160 17 8850 5 -350 -3.80 3057795 14480717 9617527 3057795 -3.80 21.12 31.79 31.79 28317753555 33.27 33.27 28317753555
19 조광ILI 044060 18 58 2 6 11.54 23663877 22843032 95732184 23663877 11.54 103.59 24.72 24.72 1627663648 29.31 29.31 1627663648
20 현대ADM 187660 19 1706 2 66 4.02 13604117 19794092 48347668 13604117 4.02 68.73 28.14 28.14 24125972582 29.25 29.25 24125972582
21 프로티나 468530 20 18950 5 -780 -3.95 2855509 7998586 10784365 2855509 -3.95 35.70 26.48 26.48 58290776125 28.52 28.52 58290776125
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10095 2 60 0.60 298961 416769 1100000 298961 0.60 71.73 27.18 27.18 3017796170 27.18 27.18 3017796170
23 제이엠티 094970 22 2910 2 390 15.48 4574892 49721 16748240 4574892 15.48 9201.13 27.32 27.32 13109538885 26.90 26.90 13109538885
24 토탈소프트 045340 23 8270 2 1510 22.34 2351354 48207 8558040 2351354 22.34 4877.62 27.48 27.48 18819011540 26.59 26.59 18819011540
25 누리플랜 069140 24 1834 2 156 9.30 3153640 34784 13102743 3153640 9.30 9066.35 24.07 24.07 6191107847 25.76 25.76 6191107847
26 HANARO 유럽방산 0082F0 25 9882 2 147 1.51 230296 259717 900000 230296 1.51 88.67 25.59 25.59 2277691834 25.61 25.61 2277691834
27 핌스 347770 26 2115 2 375 21.55 6020790 223622 22857042 6020790 21.55 2692.40 26.34 26.34 12096742417 25.02 25.02 12096742417
28 KODEX 미국러셀2000(H) 280930 27 13525 2 405 3.09 880316 9044 3750000 880316 3.09 9733.70 23.48 23.48 11878829948 23.42 23.42 11878829948
29 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 28 10080 5 -15 -0.15 336126 361267 1500000 336126 -0.15 93.04 22.41 22.41 3391224945 22.43 22.43 3391224945
30 나인테크 267320 29 3540 2 270 8.26 11849146 1148330 56687893 11849146 8.26 1031.86 20.90 20.90 44056116859 21.95 21.95 44056116859
31 멕아이씨에스 058110 30 2255 2 150 7.13 3250101 78936 16050530 3250101 7.13 4117.39 20.25 20.25 7880302779 21.77 21.77 7880302779

31
top30/20250813/top30-atvtr-20250813-140001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2565,2,125,5.12,39891182,38317088,37842602,39891182,5.12,104.11,105.41,105.41,106729107621,109.95,109.95,106729107621
블루엠텍,439580,2,6090,2,680,12.57,32912835,9157062,33510663,32912835,12.57,359.43,98.22,98.22,201988649580,98.98,98.98,201988649580
썸에이지,208640,3,656,5,-70,-9.64,90278283,0,139240254,90278283,-9.64,0.00,64.84,64.84,66864443784,73.20,73.20,66864443784
수젠텍,253840,4,7790,2,490,6.71,11588724,3402751,16743200,11588724,6.71,340.57,69.21,69.21,95019662185,72.85,72.85,95019662185
그린생명과학,114450,5,3255,2,460,16.46,12736174,1898489,20000000,12736174,16.46,670.86,63.68,63.68,41943382118,64.43,64.43,41943382118
우정바이오,215380,6,1934,2,321,19.90,9503564,29247,16829576,9503564,19.90,9999.99,56.47,56.47,18959005849,58.25,58.25,18959005849
대성파인텍,104040,7,1279,2,52,4.24,25012968,33036282,47224987,25012968,4.24,75.71,52.97,52.97,33505340068,55.47,55.47,33505340068
한켐,457370,8,9760,2,460,4.95,3869495,205085,8027134,3869495,4.95,1886.78,48.21,48.21,39994702385,51.05,51.05,39994702385
에스켐,475660,9,5930,2,1055,21.64,3650461,12632,7929835,3650461,21.64,9999.99,46.03,46.03,21536637519,45.80,45.80,21536637519
피엔에이치테크,239890,10,6820,2,1320,24.00,4376882,20827,9935755,4376882,24.00,9999.99,44.05,44.05,29929446455,44.17,44.17,29929446455
소니드,060230,11,507,2,67,15.23,30519187,476084,73759273,30519187,15.23,6410.46,41.38,41.38,16446593672,43.98,43.98,16446593672
ES큐브,050120,12,2810,2,30,1.08,4663330,926141,13564086,4663330,1.08,503.52,34.38,34.38,15042241364,39.47,39.47,15042241364
프로이천,321260,13,2545,1,585,29.85,11221085,7656017,28192084,11221085,29.85,146.57,39.80,39.80,26500239330,36.93,36.93,26500239330
PLUS 글로벌AI인프라,489010,14,14910,2,200,1.36,332439,155082,900000,332439,1.36,214.36,36.94,36.94,4933305880,36.76,36.76,4933305880
좋은사람들,033340,15,2745,2,100,3.78,34201708,109097576,96950558,34201708,3.78,31.35,35.28,35.28,95073272240,35.72,35.72,95073272240
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7230,5,-140,-1.90,1692511,2496411,5000000,1692511,-1.90,67.80,33.85,33.85,12310719725,34.05,34.05,12310719725
제이엔비,452160,17,8850,5,-350,-3.80,3064841,14480717,9617527,3064841,-3.80,21.16,31.87,31.87,28380074925,33.34,33.34,28380074925
핌스,347770,18,2030,2,290,16.67,7250869,223622,22857042,7250869,16.67,3242.47,31.72,31.72,14638033194,31.55,31.55,14638033194
현대ADM,187660,19,1700,2,60,3.66,13709806,19794092,48347668,13709806,3.66,69.26,28.36,28.36,24305254429,29.57,29.57,24305254429
KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10092,2,57,0.57,325048,416769,1100000,325048,0.57,77.99,29.55,29.55,3281086772,29.56,29.56,3281086772
조광ILI,044060,21,58,2,6,11.54,23663877,22843032,95732184,23663877,11.54,103.59,24.72,24.72,1627663648,29.31,29.31,1627663648
토탈소프트,045340,22,8600,2,1840,27.22,2636999,48207,8558040,2636999,27.22,5470.16,30.81,30.81,21266516100,28.90,28.90,21266516100
프로티나,468530,23,19550,5,-180,-0.91,2915464,7998586,10784365,2915464,-0.91,36.45,27.03,27.03,59455872985,28.20,28.20,59455872985
제이엠티,094970,24,2905,2,385,15.28,4640600,49721,16748240,4640600,15.28,9333.28,27.71,27.71,13300451335,27.34,27.34,13300451335
누리플랜,069140,25,1877,2,199,11.86,3296983,34784,13102743,3296983,11.86,9478.45,25.16,25.16,6459613628,26.27,26.27,6459613628
HANARO 유럽방산,0082F0,26,9890,2,155,1.59,230926,259717,900000,230926,1.59,88.91,25.66,25.66,2283919195,25.66,25.66,2283919195
KODEX 미국러셀2000(H),280930,27,13525,2,405,3.09,962838,9044,3750000,962838,3.09,9999.99,25.68,25.68,12994533989,25.62,25.62,12994533989
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10080,5,-15,-0.15,339761,361267,1500000,339761,-0.15,94.05,22.65,22.65,3427865859,22.67,22.67,3427865859
나인테크,267320,29,3520,2,250,7.65,11891138,1148330,56687893,11891138,7.65,1035.52,20.98,20.98,44204098994,22.15,22.15,44204098994
멕아이씨에스,058110,30,2270,2,165,7.84,3256112,78936,16050530,3256112,7.84,4125.00,20.29,20.29,7893897239,21.67,21.67,7893897239
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2565 2 125 5.12 39891182 38317088 37842602 39891182 5.12 104.11 105.41 105.41 106729107621 109.95 109.95 106729107621
3 블루엠텍 439580 2 6090 2 680 12.57 32912835 9157062 33510663 32912835 12.57 359.43 98.22 98.22 201988649580 98.98 98.98 201988649580
4 썸에이지 208640 3 656 5 -70 -9.64 90278283 0 139240254 90278283 -9.64 0.00 64.84 64.84 66864443784 73.20 73.20 66864443784
5 수젠텍 253840 4 7790 2 490 6.71 11588724 3402751 16743200 11588724 6.71 340.57 69.21 69.21 95019662185 72.85 72.85 95019662185
6 그린생명과학 114450 5 3255 2 460 16.46 12736174 1898489 20000000 12736174 16.46 670.86 63.68 63.68 41943382118 64.43 64.43 41943382118
7 우정바이오 215380 6 1934 2 321 19.90 9503564 29247 16829576 9503564 19.90 9999.99 56.47 56.47 18959005849 58.25 58.25 18959005849
8 대성파인텍 104040 7 1279 2 52 4.24 25012968 33036282 47224987 25012968 4.24 75.71 52.97 52.97 33505340068 55.47 55.47 33505340068
9 한켐 457370 8 9760 2 460 4.95 3869495 205085 8027134 3869495 4.95 1886.78 48.21 48.21 39994702385 51.05 51.05 39994702385
10 에스켐 475660 9 5930 2 1055 21.64 3650461 12632 7929835 3650461 21.64 9999.99 46.03 46.03 21536637519 45.80 45.80 21536637519
11 피엔에이치테크 239890 10 6820 2 1320 24.00 4376882 20827 9935755 4376882 24.00 9999.99 44.05 44.05 29929446455 44.17 44.17 29929446455
12 소니드 060230 11 507 2 67 15.23 30519187 476084 73759273 30519187 15.23 6410.46 41.38 41.38 16446593672 43.98 43.98 16446593672
13 ES큐브 050120 12 2810 2 30 1.08 4663330 926141 13564086 4663330 1.08 503.52 34.38 34.38 15042241364 39.47 39.47 15042241364
14 프로이천 321260 13 2545 1 585 29.85 11221085 7656017 28192084 11221085 29.85 146.57 39.80 39.80 26500239330 36.93 36.93 26500239330
15 PLUS 글로벌AI인프라 489010 14 14910 2 200 1.36 332439 155082 900000 332439 1.36 214.36 36.94 36.94 4933305880 36.76 36.76 4933305880
16 좋은사람들 033340 15 2745 2 100 3.78 34201708 109097576 96950558 34201708 3.78 31.35 35.28 35.28 95073272240 35.72 35.72 95073272240
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7230 5 -140 -1.90 1692511 2496411 5000000 1692511 -1.90 67.80 33.85 33.85 12310719725 34.05 34.05 12310719725
18 제이엔비 452160 17 8850 5 -350 -3.80 3064841 14480717 9617527 3064841 -3.80 21.16 31.87 31.87 28380074925 33.34 33.34 28380074925
19 핌스 347770 18 2030 2 290 16.67 7250869 223622 22857042 7250869 16.67 3242.47 31.72 31.72 14638033194 31.55 31.55 14638033194
20 현대ADM 187660 19 1700 2 60 3.66 13709806 19794092 48347668 13709806 3.66 69.26 28.36 28.36 24305254429 29.57 29.57 24305254429
21 KIWOOM 미국테크100월간목표헤지액티브 0084D0 20 10092 2 57 0.57 325048 416769 1100000 325048 0.57 77.99 29.55 29.55 3281086772 29.56 29.56 3281086772
22 조광ILI 044060 21 58 2 6 11.54 23663877 22843032 95732184 23663877 11.54 103.59 24.72 24.72 1627663648 29.31 29.31 1627663648
23 토탈소프트 045340 22 8600 2 1840 27.22 2636999 48207 8558040 2636999 27.22 5470.16 30.81 30.81 21266516100 28.90 28.90 21266516100
24 프로티나 468530 23 19550 5 -180 -0.91 2915464 7998586 10784365 2915464 -0.91 36.45 27.03 27.03 59455872985 28.20 28.20 59455872985
25 제이엠티 094970 24 2905 2 385 15.28 4640600 49721 16748240 4640600 15.28 9333.28 27.71 27.71 13300451335 27.34 27.34 13300451335
26 누리플랜 069140 25 1877 2 199 11.86 3296983 34784 13102743 3296983 11.86 9478.45 25.16 25.16 6459613628 26.27 26.27 6459613628
27 HANARO 유럽방산 0082F0 26 9890 2 155 1.59 230926 259717 900000 230926 1.59 88.91 25.66 25.66 2283919195 25.66 25.66 2283919195
28 KODEX 미국러셀2000(H) 280930 27 13525 2 405 3.09 962838 9044 3750000 962838 3.09 9999.99 25.68 25.68 12994533989 25.62 25.62 12994533989
29 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 28 10080 5 -15 -0.15 339761 361267 1500000 339761 -0.15 94.05 22.65 22.65 3427865859 22.67 22.67 3427865859
30 나인테크 267320 29 3520 2 250 7.65 11891138 1148330 56687893 11891138 7.65 1035.52 20.98 20.98 44204098994 22.15 22.15 44204098994
31 멕아이씨에스 058110 30 2270 2 165 7.84 3256112 78936 16050530 3256112 7.84 4125.00 20.29 20.29 7893897239 21.67 21.67 7893897239

31
top30/20250813/top30-atvtr-20250813-141001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2560,2,120,4.92,40137845,38317088,37842602,40137845,4.92,104.75,106.07,106.07,107359772263,110.82,110.82,107359772263
블루엠텍,439580,2,6100,2,690,12.75,33284305,9157062,33510663,33284305,12.75,363.48,99.32,99.32,204247507485,99.92,99.92,204247507485
수젠텍,253840,3,7790,2,490,6.71,11618688,3402751,16743200,11618688,6.71,341.45,69.39,69.39,95254029555,73.03,73.03,95254029555
썸에이지,208640,4,671,5,-55,-7.58,90733211,0,139240254,90733211,-7.58,0.00,65.16,65.16,67165080958,71.89,71.89,67165080958
그린생명과학,114450,5,3240,2,445,15.92,12832853,1898489,20000000,12832853,15.92,675.95,64.16,64.16,42257582148,65.21,65.21,42257582148
우정바이오,215380,6,1930,2,317,19.65,9649145,29247,16829576,9649145,19.65,9999.99,57.33,57.33,19241240691,59.24,59.24,19241240691
대성파인텍,104040,7,1269,2,42,3.42,25149332,33036282,47224987,25149332,3.42,76.13,53.25,53.25,33678591193,56.20,56.20,33678591193
한켐,457370,8,9680,2,380,4.09,3913746,205085,8027134,3913746,4.09,1908.35,48.76,48.76,40424402805,52.02,52.02,40424402805
에스켐,475660,9,5920,2,1045,21.44,3679506,12632,7929835,3679506,21.44,9999.99,46.40,46.40,21707813779,46.24,46.24,21707813779
피엔에이치테크,239890,10,6790,2,1290,23.45,4481246,20827,9935755,4481246,23.45,9999.99,45.10,45.10,30637050665,45.41,45.41,30637050665
소니드,060230,11,508,2,68,15.45,30641175,476084,73759273,30641175,15.45,6436.09,41.54,41.54,16508540682,44.06,44.06,16508540682
ES큐브,050120,12,2790,2,10,0.36,4693811,926141,13564086,4693811,0.36,506.81,34.60,34.60,15127874349,39.97,39.97,15127874349
프로이천,321260,13,2545,1,585,29.85,11230381,7656017,28192084,11230381,29.85,146.69,39.84,39.84,26523897650,36.97,36.97,26523897650
PLUS 글로벌AI인프라,489010,14,14910,2,200,1.36,332439,155082,900000,332439,1.36,214.36,36.94,36.94,4933305880,36.76,36.76,4933305880
좋은사람들,033340,15,2725,2,80,3.02,34509829,109097576,96950558,34509829,3.02,31.63,35.60,35.60,95911024783,36.30,36.30,95911024783
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7220,5,-150,-2.04,1704703,2496411,5000000,1704703,-2.04,68.29,34.09,34.09,12398743555,34.35,34.35,12398743555
핌스,347770,17,2005,2,265,15.23,7598319,223622,22857042,7598319,15.23,3397.84,33.24,33.24,15336618881,33.47,33.47,15336618881
제이엔비,452160,18,8920,5,-280,-3.04,3072216,14480717,9617527,3072216,-3.04,21.22,31.94,31.94,28445669815,33.16,33.16,28445669815
KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,10090,2,55,0.55,325773,416769,1100000,325773,0.55,78.17,29.62,29.62,3288403799,29.63,29.63,3288403799
토탈소프트,045340,20,8590,2,1830,27.07,2691687,48207,8558040,2691687,27.07,5583.60,31.45,31.45,21736434685,29.57,29.57,21736434685
현대ADM,187660,21,1718,2,78,4.76,13786031,19794092,48347668,13786031,4.76,69.65,28.51,28.51,24435466132,29.42,29.42,24435466132
조광ILI,044060,22,60,2,8,15.38,24600458,22843032,95732184,24600458,15.38,107.69,25.70,25.70,1683858508,29.32,29.32,1683858508
프로티나,468530,23,19630,5,-100,-0.51,2983775,7998586,10784365,2983775,-0.51,37.30,27.67,27.67,60803554265,28.72,28.72,60803554265
누리플랜,069140,24,1894,2,216,12.87,3536957,34784,13102743,3536957,12.87,9999.99,26.99,26.99,6916137597,27.87,27.87,6916137597
제이엠티,094970,25,2890,2,370,14.68,4699223,49721,16748240,4699223,14.68,9451.18,28.06,28.06,13470088419,27.83,27.83,13470088419
HANARO 유럽방산,0082F0,26,9890,2,155,1.59,231230,259717,900000,231230,1.59,89.03,25.69,25.69,2286925755,25.69,25.69,2286925755
KODEX 미국러셀2000(H),280930,27,13515,2,395,3.01,962856,9044,3750000,962856,3.01,9999.99,25.68,25.68,12994777259,25.64,25.64,12994777259
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10080,5,-15,-0.15,340020,361267,1500000,340020,-0.15,94.12,22.67,22.67,3430476579,22.69,22.69,3430476579
나인테크,267320,29,3495,2,225,6.88,11960284,1148330,56687893,11960284,6.88,1041.54,21.10,21.10,44445929734,22.43,22.43,44445929734
KODEX 코스닥150선물인버스,251340,30,3370,5,-50,-1.46,16385260,24683292,74800000,16385260,-1.46,66.38,21.91,21.91,55521908220,22.03,22.03,55521908220
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2560 2 120 4.92 40137845 38317088 37842602 40137845 4.92 104.75 106.07 106.07 107359772263 110.82 110.82 107359772263
3 블루엠텍 439580 2 6100 2 690 12.75 33284305 9157062 33510663 33284305 12.75 363.48 99.32 99.32 204247507485 99.92 99.92 204247507485
4 수젠텍 253840 3 7790 2 490 6.71 11618688 3402751 16743200 11618688 6.71 341.45 69.39 69.39 95254029555 73.03 73.03 95254029555
5 썸에이지 208640 4 671 5 -55 -7.58 90733211 0 139240254 90733211 -7.58 0.00 65.16 65.16 67165080958 71.89 71.89 67165080958
6 그린생명과학 114450 5 3240 2 445 15.92 12832853 1898489 20000000 12832853 15.92 675.95 64.16 64.16 42257582148 65.21 65.21 42257582148
7 우정바이오 215380 6 1930 2 317 19.65 9649145 29247 16829576 9649145 19.65 9999.99 57.33 57.33 19241240691 59.24 59.24 19241240691
8 대성파인텍 104040 7 1269 2 42 3.42 25149332 33036282 47224987 25149332 3.42 76.13 53.25 53.25 33678591193 56.20 56.20 33678591193
9 한켐 457370 8 9680 2 380 4.09 3913746 205085 8027134 3913746 4.09 1908.35 48.76 48.76 40424402805 52.02 52.02 40424402805
10 에스켐 475660 9 5920 2 1045 21.44 3679506 12632 7929835 3679506 21.44 9999.99 46.40 46.40 21707813779 46.24 46.24 21707813779
11 피엔에이치테크 239890 10 6790 2 1290 23.45 4481246 20827 9935755 4481246 23.45 9999.99 45.10 45.10 30637050665 45.41 45.41 30637050665
12 소니드 060230 11 508 2 68 15.45 30641175 476084 73759273 30641175 15.45 6436.09 41.54 41.54 16508540682 44.06 44.06 16508540682
13 ES큐브 050120 12 2790 2 10 0.36 4693811 926141 13564086 4693811 0.36 506.81 34.60 34.60 15127874349 39.97 39.97 15127874349
14 프로이천 321260 13 2545 1 585 29.85 11230381 7656017 28192084 11230381 29.85 146.69 39.84 39.84 26523897650 36.97 36.97 26523897650
15 PLUS 글로벌AI인프라 489010 14 14910 2 200 1.36 332439 155082 900000 332439 1.36 214.36 36.94 36.94 4933305880 36.76 36.76 4933305880
16 좋은사람들 033340 15 2725 2 80 3.02 34509829 109097576 96950558 34509829 3.02 31.63 35.60 35.60 95911024783 36.30 36.30 95911024783
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7220 5 -150 -2.04 1704703 2496411 5000000 1704703 -2.04 68.29 34.09 34.09 12398743555 34.35 34.35 12398743555
18 핌스 347770 17 2005 2 265 15.23 7598319 223622 22857042 7598319 15.23 3397.84 33.24 33.24 15336618881 33.47 33.47 15336618881
19 제이엔비 452160 18 8920 5 -280 -3.04 3072216 14480717 9617527 3072216 -3.04 21.22 31.94 31.94 28445669815 33.16 33.16 28445669815
20 KIWOOM 미국테크100월간목표헤지액티브 0084D0 19 10090 2 55 0.55 325773 416769 1100000 325773 0.55 78.17 29.62 29.62 3288403799 29.63 29.63 3288403799
21 토탈소프트 045340 20 8590 2 1830 27.07 2691687 48207 8558040 2691687 27.07 5583.60 31.45 31.45 21736434685 29.57 29.57 21736434685
22 현대ADM 187660 21 1718 2 78 4.76 13786031 19794092 48347668 13786031 4.76 69.65 28.51 28.51 24435466132 29.42 29.42 24435466132
23 조광ILI 044060 22 60 2 8 15.38 24600458 22843032 95732184 24600458 15.38 107.69 25.70 25.70 1683858508 29.32 29.32 1683858508
24 프로티나 468530 23 19630 5 -100 -0.51 2983775 7998586 10784365 2983775 -0.51 37.30 27.67 27.67 60803554265 28.72 28.72 60803554265
25 누리플랜 069140 24 1894 2 216 12.87 3536957 34784 13102743 3536957 12.87 9999.99 26.99 26.99 6916137597 27.87 27.87 6916137597
26 제이엠티 094970 25 2890 2 370 14.68 4699223 49721 16748240 4699223 14.68 9451.18 28.06 28.06 13470088419 27.83 27.83 13470088419
27 HANARO 유럽방산 0082F0 26 9890 2 155 1.59 231230 259717 900000 231230 1.59 89.03 25.69 25.69 2286925755 25.69 25.69 2286925755
28 KODEX 미국러셀2000(H) 280930 27 13515 2 395 3.01 962856 9044 3750000 962856 3.01 9999.99 25.68 25.68 12994777259 25.64 25.64 12994777259
29 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 28 10080 5 -15 -0.15 340020 361267 1500000 340020 -0.15 94.12 22.67 22.67 3430476579 22.69 22.69 3430476579
30 나인테크 267320 29 3495 2 225 6.88 11960284 1148330 56687893 11960284 6.88 1041.54 21.10 21.10 44445929734 22.43 22.43 44445929734
31 KODEX 코스닥150선물인버스 251340 30 3370 5 -50 -1.46 16385260 24683292 74800000 16385260 -1.46 66.38 21.91 21.91 55521908220 22.03 22.03 55521908220

31
top30/20250813/top30-atvtr-20250813-142002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2540,2,100,4.10,40387459,38317088,37842602,40387459,4.10,105.40,106.72,106.72,107996381805,112.36,112.36,107996381805
블루엠텍,439580,2,6070,2,660,12.20,33559218,9157062,33510663,33559218,12.20,366.48,100.14,100.14,205920215815,101.23,101.23,205920215815
수젠텍,253840,3,7790,2,490,6.71,11651447,3402751,16743200,11651447,6.71,342.41,69.59,69.59,95508908330,73.23,73.23,95508908330
썸에이지,208640,4,747,2,21,2.89,97635315,0,139240254,97635315,2.89,0.00,70.12,70.12,72290436649,69.50,69.50,72290436649
그린생명과학,114450,5,3215,2,420,15.03,12875336,1898489,20000000,12875336,15.03,678.19,64.38,64.38,42394989658,65.93,65.93,42394989658
우정바이오,215380,6,1921,2,308,19.09,9865767,29247,16829576,9865767,19.09,9999.99,58.62,58.62,19656192402,60.80,60.80,19656192402
대성파인텍,104040,7,1271,2,44,3.59,25357045,33036282,47224987,25357045,3.59,76.76,53.69,53.69,33941376804,56.55,56.55,33941376804
한켐,457370,8,9610,2,310,3.33,3973857,205085,8027134,3973857,3.33,1937.66,49.51,49.51,41002335665,53.15,53.15,41002335665
에스켐,475660,9,5980,2,1105,22.67,3738165,12632,7929835,3738165,22.67,9999.99,47.14,47.14,22058436349,46.52,46.52,22058436349
피엔에이치테크,239890,10,6870,2,1370,24.91,4554953,20827,9935755,4554953,24.91,9999.99,45.84,45.84,31140947825,45.62,45.62,31140947825
소니드,060230,11,502,2,62,14.09,30869300,476084,73759273,30869300,14.09,6484.00,41.85,41.85,16623665008,44.90,44.90,16623665008
ES큐브,050120,12,2785,2,5,0.18,4722979,926141,13564086,4722979,0.18,509.96,34.82,34.82,15208469414,40.26,40.26,15208469414
프로이천,321260,13,2545,1,585,29.85,11232542,7656017,28192084,11232542,29.85,146.72,39.84,39.84,26529397395,36.98,36.98,26529397395
PLUS 글로벌AI인프라,489010,14,14900,2,190,1.29,332444,155082,900000,332444,1.29,214.37,36.94,36.94,4933380380,36.79,36.79,4933380380
좋은사람들,033340,15,2720,2,75,2.84,34668732,109097576,96950558,34668732,2.84,31.78,35.76,35.76,96343232766,36.53,36.53,96343232766
핌스,347770,16,2080,2,340,19.54,8355293,223622,22857042,8355293,19.54,3736.35,36.55,36.55,16876991239,35.50,35.50,16876991239
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7220,5,-150,-2.04,1719724,2496411,5000000,1719724,-2.04,68.89,34.39,34.39,12507120075,34.65,34.65,12507120075
제이엔비,452160,18,8870,5,-330,-3.59,3083260,14480717,9617527,3083260,-3.59,21.29,32.06,32.06,28543740810,33.46,33.46,28543740810
현대ADM,187660,19,1766,2,126,7.68,14812706,19794092,48347668,14812706,7.68,74.83,30.64,30.64,26258758803,30.75,30.75,26258758803
토탈소프트,045340,20,8630,2,1870,27.66,2772489,48207,8558040,2772489,27.66,5751.22,32.40,32.40,22435035020,30.38,30.38,22435035020
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10095,2,60,0.60,326688,416769,1100000,326688,0.60,78.39,29.70,29.70,3297640724,29.70,29.70,3297640724
누리플랜,069140,22,1843,2,165,9.83,3654119,34784,13102743,3654119,9.83,9999.99,27.89,27.89,7133064608,29.54,29.54,7133064608
조광ILI,044060,23,60,2,8,15.38,24600458,22843032,95732184,24600458,15.38,107.69,25.70,25.70,1683858508,29.32,29.32,1683858508
프로티나,468530,24,19590,5,-140,-0.71,3001125,7998586,10784365,3001125,-0.71,37.52,27.83,27.83,61144353695,28.94,28.94,61144353695
KODEX 미국러셀2000(H),280930,25,13500,2,380,2.90,1077832,9044,3750000,1077832,2.90,9999.99,28.74,28.74,14546954939,28.73,28.73,14546954939
제이엠티,094970,26,2855,2,335,13.29,4755880,49721,16748240,4755880,13.29,9565.13,28.40,28.40,13632564144,28.51,28.51,13632564144
HANARO 유럽방산,0082F0,27,9890,2,155,1.59,231963,259717,900000,231963,1.59,89.31,25.77,25.77,2294175125,25.77,25.77,2294175125
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10080,5,-15,-0.15,340947,361267,1500000,340947,-0.15,94.38,22.73,22.73,3439820739,22.75,22.75,3439820739
나인테크,267320,29,3500,2,230,7.03,11991205,1148330,56687893,11991205,7.03,1044.23,21.15,21.15,44554220068,22.46,22.46,44554220068
KODEX 코스닥150선물인버스,251340,30,3365,5,-55,-1.61,16638515,24683292,74800000,16638515,-1.61,67.41,22.24,22.24,56374842955,22.40,22.40,56374842955
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2540 2 100 4.10 40387459 38317088 37842602 40387459 4.10 105.40 106.72 106.72 107996381805 112.36 112.36 107996381805
3 블루엠텍 439580 2 6070 2 660 12.20 33559218 9157062 33510663 33559218 12.20 366.48 100.14 100.14 205920215815 101.23 101.23 205920215815
4 수젠텍 253840 3 7790 2 490 6.71 11651447 3402751 16743200 11651447 6.71 342.41 69.59 69.59 95508908330 73.23 73.23 95508908330
5 썸에이지 208640 4 747 2 21 2.89 97635315 0 139240254 97635315 2.89 0.00 70.12 70.12 72290436649 69.50 69.50 72290436649
6 그린생명과학 114450 5 3215 2 420 15.03 12875336 1898489 20000000 12875336 15.03 678.19 64.38 64.38 42394989658 65.93 65.93 42394989658
7 우정바이오 215380 6 1921 2 308 19.09 9865767 29247 16829576 9865767 19.09 9999.99 58.62 58.62 19656192402 60.80 60.80 19656192402
8 대성파인텍 104040 7 1271 2 44 3.59 25357045 33036282 47224987 25357045 3.59 76.76 53.69 53.69 33941376804 56.55 56.55 33941376804
9 한켐 457370 8 9610 2 310 3.33 3973857 205085 8027134 3973857 3.33 1937.66 49.51 49.51 41002335665 53.15 53.15 41002335665
10 에스켐 475660 9 5980 2 1105 22.67 3738165 12632 7929835 3738165 22.67 9999.99 47.14 47.14 22058436349 46.52 46.52 22058436349
11 피엔에이치테크 239890 10 6870 2 1370 24.91 4554953 20827 9935755 4554953 24.91 9999.99 45.84 45.84 31140947825 45.62 45.62 31140947825
12 소니드 060230 11 502 2 62 14.09 30869300 476084 73759273 30869300 14.09 6484.00 41.85 41.85 16623665008 44.90 44.90 16623665008
13 ES큐브 050120 12 2785 2 5 0.18 4722979 926141 13564086 4722979 0.18 509.96 34.82 34.82 15208469414 40.26 40.26 15208469414
14 프로이천 321260 13 2545 1 585 29.85 11232542 7656017 28192084 11232542 29.85 146.72 39.84 39.84 26529397395 36.98 36.98 26529397395
15 PLUS 글로벌AI인프라 489010 14 14900 2 190 1.29 332444 155082 900000 332444 1.29 214.37 36.94 36.94 4933380380 36.79 36.79 4933380380
16 좋은사람들 033340 15 2720 2 75 2.84 34668732 109097576 96950558 34668732 2.84 31.78 35.76 35.76 96343232766 36.53 36.53 96343232766
17 핌스 347770 16 2080 2 340 19.54 8355293 223622 22857042 8355293 19.54 3736.35 36.55 36.55 16876991239 35.50 35.50 16876991239
18 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 17 7220 5 -150 -2.04 1719724 2496411 5000000 1719724 -2.04 68.89 34.39 34.39 12507120075 34.65 34.65 12507120075
19 제이엔비 452160 18 8870 5 -330 -3.59 3083260 14480717 9617527 3083260 -3.59 21.29 32.06 32.06 28543740810 33.46 33.46 28543740810
20 현대ADM 187660 19 1766 2 126 7.68 14812706 19794092 48347668 14812706 7.68 74.83 30.64 30.64 26258758803 30.75 30.75 26258758803
21 토탈소프트 045340 20 8630 2 1870 27.66 2772489 48207 8558040 2772489 27.66 5751.22 32.40 32.40 22435035020 30.38 30.38 22435035020
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10095 2 60 0.60 326688 416769 1100000 326688 0.60 78.39 29.70 29.70 3297640724 29.70 29.70 3297640724
23 누리플랜 069140 22 1843 2 165 9.83 3654119 34784 13102743 3654119 9.83 9999.99 27.89 27.89 7133064608 29.54 29.54 7133064608
24 조광ILI 044060 23 60 2 8 15.38 24600458 22843032 95732184 24600458 15.38 107.69 25.70 25.70 1683858508 29.32 29.32 1683858508
25 프로티나 468530 24 19590 5 -140 -0.71 3001125 7998586 10784365 3001125 -0.71 37.52 27.83 27.83 61144353695 28.94 28.94 61144353695
26 KODEX 미국러셀2000(H) 280930 25 13500 2 380 2.90 1077832 9044 3750000 1077832 2.90 9999.99 28.74 28.74 14546954939 28.73 28.73 14546954939
27 제이엠티 094970 26 2855 2 335 13.29 4755880 49721 16748240 4755880 13.29 9565.13 28.40 28.40 13632564144 28.51 28.51 13632564144
28 HANARO 유럽방산 0082F0 27 9890 2 155 1.59 231963 259717 900000 231963 1.59 89.31 25.77 25.77 2294175125 25.77 25.77 2294175125
29 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 28 10080 5 -15 -0.15 340947 361267 1500000 340947 -0.15 94.38 22.73 22.73 3439820739 22.75 22.75 3439820739
30 나인테크 267320 29 3500 2 230 7.03 11991205 1148330 56687893 11991205 7.03 1044.23 21.15 21.15 44554220068 22.46 22.46 44554220068
31 KODEX 코스닥150선물인버스 251340 30 3365 5 -55 -1.61 16638515 24683292 74800000 16638515 -1.61 67.41 22.24 22.24 56374842955 22.40 22.40 56374842955

31
top30/20250813/top30-atvtr-20250813-143001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2545,2,105,4.30,40549235,38317088,37842602,40549235,4.30,105.83,107.15,107.15,108407478422,112.56,112.56,108407478422
블루엠텍,439580,2,6040,2,630,11.65,33693363,9157062,33510663,33693363,11.65,367.95,100.55,100.55,206731849850,102.14,102.14,206731849850
썸에이지,208640,3,732,2,6,0.83,101723333,0,139240254,101723333,0.83,0.00,73.06,73.06,75310451196,73.89,73.89,75310451196
수젠텍,253840,4,7780,2,480,6.58,11673882,3402751,16743200,11673882,6.58,343.07,69.72,69.72,95683393195,73.45,73.45,95683393195
그린생명과학,114450,5,3235,2,440,15.74,12932965,1898489,20000000,12932965,15.74,681.22,64.66,64.66,42580395673,65.81,65.81,42580395673
우정바이오,215380,6,1864,2,251,15.56,10095551,29247,16829576,10095551,15.56,9999.99,59.99,59.99,20089079996,64.04,64.04,20089079996
대성파인텍,104040,7,1266,2,39,3.18,25440162,33036282,47224987,25440162,3.18,77.01,53.87,53.87,34046795602,56.95,56.95,34046795602
한켐,457370,8,9660,2,360,3.87,4015333,205085,8027134,4015333,3.87,1957.89,50.02,50.02,41401196835,53.39,53.39,41401196835
피엔에이치테크,239890,9,6570,2,1070,19.45,4835259,20827,9935755,4835259,19.45,9999.99,48.67,48.67,33010767120,50.57,50.57,33010767120
에스켐,475660,10,6210,2,1335,27.38,4030490,12632,7929835,4030490,27.38,9999.99,50.83,50.83,23864567654,48.46,48.46,23864567654
소니드,060230,11,498,2,58,13.18,31448915,476084,73759273,31448915,13.18,6605.75,42.64,42.64,16909285741,46.03,46.03,16909285741
핌스,347770,12,2245,2,505,29.02,10294031,223622,22857042,10294031,29.02,4603.32,45.04,45.04,21084710305,41.09,41.09,21084710305
ES큐브,050120,13,2780,3,0,0.00,4744836,926141,13564086,4744836,0.00,512.32,34.98,34.98,15269358289,40.49,40.49,15269358289
PLUS 글로벌AI인프라,489010,14,14840,2,130,0.88,363365,155082,900000,363365,0.88,234.31,40.37,40.37,5392215195,40.37,40.37,5392215195
토탈소프트,045340,15,8740,2,1980,29.29,3435219,48207,8558040,3435219,29.29,7125.98,40.14,40.14,28231997580,37.74,37.74,28231997580
프로이천,321260,16,2545,1,585,29.85,11234334,7656017,28192084,11234334,29.85,146.74,39.85,39.85,26533958035,36.98,36.98,26533958035
좋은사람들,033340,17,2720,2,75,2.84,34765408,109097576,96950558,34765408,2.84,31.87,35.86,35.86,96605965216,36.63,36.63,96605965216
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7220,5,-150,-2.04,1719724,2496411,5000000,1719724,-2.04,68.89,34.39,34.39,12507120075,34.65,34.65,12507120075
제이엔비,452160,19,8910,5,-290,-3.15,3095761,14480717,9617527,3095761,-3.15,21.38,32.19,32.19,28654914830,33.44,33.44,28654914830
현대ADM,187660,20,1731,2,91,5.55,15279618,19794092,48347668,15279618,5.55,77.19,31.60,31.60,27079425555,32.36,32.36,27079425555
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10087,2,52,0.52,330223,416769,1100000,330223,0.52,79.23,30.02,30.02,3333302829,30.04,30.04,3333302829
KODEX 미국러셀2000(H),280930,22,13505,2,385,2.93,1118971,9044,3750000,1118971,2.93,9999.99,29.84,29.84,15102536379,29.82,29.82,15102536379
누리플랜,069140,23,1846,2,168,10.01,3683582,34784,13102743,3683582,10.01,9999.99,28.11,28.11,7187351540,29.71,29.71,7187351540
조광ILI,044060,24,60,2,8,15.38,24600458,22843032,95732184,24600458,15.38,107.69,25.70,25.70,1683858508,29.32,29.32,1683858508
프로티나,468530,25,19490,5,-240,-1.22,3016986,7998586,10784365,3016986,-1.22,37.72,27.98,27.98,61453955915,29.24,29.24,61453955915
제이엠티,094970,26,2855,2,335,13.29,4779971,49721,16748240,4779971,13.29,9613.59,28.54,28.54,13701802099,28.66,28.66,13701802099
PLUS 미국로보택시,0078V0,27,10130,2,90,0.90,210669,175732,800000,210669,0.90,119.88,26.33,26.33,2137655770,26.38,26.38,2137655770
HANARO 유럽방산,0082F0,28,9895,2,160,1.64,232241,259717,900000,232241,1.64,89.42,25.80,25.80,2296924600,25.79,25.79,2296924600
ACE 미국10년국채액티브,0085P0,29,10125,5,-30,-0.30,198774,172676,800000,198774,-0.30,115.11,24.85,24.85,2013349820,24.86,24.86,2013349820
KODEX 기계장비,102960,30,11520,2,125,1.10,486725,157383,1980000,486725,1.10,309.26,24.58,24.58,5611112132,24.60,24.60,5611112132
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2545 2 105 4.30 40549235 38317088 37842602 40549235 4.30 105.83 107.15 107.15 108407478422 112.56 112.56 108407478422
3 블루엠텍 439580 2 6040 2 630 11.65 33693363 9157062 33510663 33693363 11.65 367.95 100.55 100.55 206731849850 102.14 102.14 206731849850
4 썸에이지 208640 3 732 2 6 0.83 101723333 0 139240254 101723333 0.83 0.00 73.06 73.06 75310451196 73.89 73.89 75310451196
5 수젠텍 253840 4 7780 2 480 6.58 11673882 3402751 16743200 11673882 6.58 343.07 69.72 69.72 95683393195 73.45 73.45 95683393195
6 그린생명과학 114450 5 3235 2 440 15.74 12932965 1898489 20000000 12932965 15.74 681.22 64.66 64.66 42580395673 65.81 65.81 42580395673
7 우정바이오 215380 6 1864 2 251 15.56 10095551 29247 16829576 10095551 15.56 9999.99 59.99 59.99 20089079996 64.04 64.04 20089079996
8 대성파인텍 104040 7 1266 2 39 3.18 25440162 33036282 47224987 25440162 3.18 77.01 53.87 53.87 34046795602 56.95 56.95 34046795602
9 한켐 457370 8 9660 2 360 3.87 4015333 205085 8027134 4015333 3.87 1957.89 50.02 50.02 41401196835 53.39 53.39 41401196835
10 피엔에이치테크 239890 9 6570 2 1070 19.45 4835259 20827 9935755 4835259 19.45 9999.99 48.67 48.67 33010767120 50.57 50.57 33010767120
11 에스켐 475660 10 6210 2 1335 27.38 4030490 12632 7929835 4030490 27.38 9999.99 50.83 50.83 23864567654 48.46 48.46 23864567654
12 소니드 060230 11 498 2 58 13.18 31448915 476084 73759273 31448915 13.18 6605.75 42.64 42.64 16909285741 46.03 46.03 16909285741
13 핌스 347770 12 2245 2 505 29.02 10294031 223622 22857042 10294031 29.02 4603.32 45.04 45.04 21084710305 41.09 41.09 21084710305
14 ES큐브 050120 13 2780 3 0 0.00 4744836 926141 13564086 4744836 0.00 512.32 34.98 34.98 15269358289 40.49 40.49 15269358289
15 PLUS 글로벌AI인프라 489010 14 14840 2 130 0.88 363365 155082 900000 363365 0.88 234.31 40.37 40.37 5392215195 40.37 40.37 5392215195
16 토탈소프트 045340 15 8740 2 1980 29.29 3435219 48207 8558040 3435219 29.29 7125.98 40.14 40.14 28231997580 37.74 37.74 28231997580
17 프로이천 321260 16 2545 1 585 29.85 11234334 7656017 28192084 11234334 29.85 146.74 39.85 39.85 26533958035 36.98 36.98 26533958035
18 좋은사람들 033340 17 2720 2 75 2.84 34765408 109097576 96950558 34765408 2.84 31.87 35.86 35.86 96605965216 36.63 36.63 96605965216
19 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 18 7220 5 -150 -2.04 1719724 2496411 5000000 1719724 -2.04 68.89 34.39 34.39 12507120075 34.65 34.65 12507120075
20 제이엔비 452160 19 8910 5 -290 -3.15 3095761 14480717 9617527 3095761 -3.15 21.38 32.19 32.19 28654914830 33.44 33.44 28654914830
21 현대ADM 187660 20 1731 2 91 5.55 15279618 19794092 48347668 15279618 5.55 77.19 31.60 31.60 27079425555 32.36 32.36 27079425555
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10087 2 52 0.52 330223 416769 1100000 330223 0.52 79.23 30.02 30.02 3333302829 30.04 30.04 3333302829
23 KODEX 미국러셀2000(H) 280930 22 13505 2 385 2.93 1118971 9044 3750000 1118971 2.93 9999.99 29.84 29.84 15102536379 29.82 29.82 15102536379
24 누리플랜 069140 23 1846 2 168 10.01 3683582 34784 13102743 3683582 10.01 9999.99 28.11 28.11 7187351540 29.71 29.71 7187351540
25 조광ILI 044060 24 60 2 8 15.38 24600458 22843032 95732184 24600458 15.38 107.69 25.70 25.70 1683858508 29.32 29.32 1683858508
26 프로티나 468530 25 19490 5 -240 -1.22 3016986 7998586 10784365 3016986 -1.22 37.72 27.98 27.98 61453955915 29.24 29.24 61453955915
27 제이엠티 094970 26 2855 2 335 13.29 4779971 49721 16748240 4779971 13.29 9613.59 28.54 28.54 13701802099 28.66 28.66 13701802099
28 PLUS 미국로보택시 0078V0 27 10130 2 90 0.90 210669 175732 800000 210669 0.90 119.88 26.33 26.33 2137655770 26.38 26.38 2137655770
29 HANARO 유럽방산 0082F0 28 9895 2 160 1.64 232241 259717 900000 232241 1.64 89.42 25.80 25.80 2296924600 25.79 25.79 2296924600
30 ACE 미국10년국채액티브 0085P0 29 10125 5 -30 -0.30 198774 172676 800000 198774 -0.30 115.11 24.85 24.85 2013349820 24.86 24.86 2013349820
31 KODEX 기계장비 102960 30 11520 2 125 1.10 486725 157383 1980000 486725 1.10 309.26 24.58 24.58 5611112132 24.60 24.60 5611112132

31
top30/20250813/top30-atvtr-20250813-144002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2565,2,125,5.12,40708129,38317088,37842602,40708129,5.12,106.24,107.57,107.57,108813512526,112.10,112.10,108813512526
블루엠텍,439580,2,6070,2,660,12.20,33908494,9157062,33510663,33908494,12.20,370.30,101.19,101.19,208036176245,102.27,102.27,208036176245
썸에이지,208640,3,717,5,-9,-1.24,104872011,0,139240254,104872011,-1.24,0.00,75.32,75.32,77566387194,77.69,77.69,77566387194
수젠텍,253840,4,7770,2,470,6.44,11707359,3402751,16743200,11707359,6.44,344.06,69.92,69.92,95943577305,73.75,73.75,95943577305
그린생명과학,114450,5,3110,2,315,11.27,13085438,1898489,20000000,13085438,11.27,689.26,65.43,65.43,43060441803,69.23,69.23,43060441803
우정바이오,215380,6,1922,2,309,19.16,10458160,29247,16829576,10458160,19.16,9999.99,62.14,62.14,20781919150,64.25,64.25,20781919150
대성파인텍,104040,7,1260,2,33,2.69,25589793,33036282,47224987,25589793,2.69,77.46,54.19,54.19,34235699567,57.54,57.54,34235699567
피엔에이치테크,239890,8,6500,2,1000,18.18,5124730,20827,9935755,5124730,18.18,9999.99,51.58,51.58,34922034425,54.07,54.07,34922034425
한켐,457370,9,9720,2,420,4.52,4062427,205085,8027134,4062427,4.52,1980.85,50.61,50.61,41857916265,53.65,53.65,41857916265
에스켐,475660,10,6140,2,1265,25.95,4147007,12632,7929835,4147007,25.95,9999.99,52.30,52.30,24580865669,50.49,50.49,24580865669
소니드,060230,11,485,2,45,10.23,31907391,476084,73759273,31907391,10.23,6702.05,43.26,43.26,17133648211,47.90,47.90,17133648211
PLUS 글로벌AI인프라,489010,12,14835,2,125,0.85,430025,155082,900000,430025,0.85,277.29,47.78,47.78,6381116295,47.79,47.79,6381116295
핌스,347770,13,2205,2,465,26.72,11000348,223622,22857042,11000348,26.72,4919.17,48.13,48.13,22663105350,44.97,44.97,22663105350
ES큐브,050120,14,2765,5,-15,-0.54,4755679,926141,13564086,4755679,-0.54,513.49,35.06,35.06,15299451979,40.79,40.79,15299451979
토탈소프트,045340,15,8700,2,1940,28.70,3633992,48207,8558040,3633992,28.70,7538.31,42.46,42.46,29961219880,40.24,40.24,29961219880
프로이천,321260,16,2545,1,585,29.85,11235517,7656017,28192084,11235517,29.85,146.75,39.85,39.85,26536968770,36.99,36.99,26536968770
좋은사람들,033340,17,2720,2,75,2.84,34891089,109097576,96950558,34891089,2.84,31.98,35.99,35.99,96947239485,36.76,36.76,96947239485
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7215,5,-155,-2.10,1726933,2496411,5000000,1726933,-2.10,69.18,34.54,34.54,12559133010,34.81,34.81,12559133010
제이엔비,452160,19,8860,5,-340,-3.70,3108102,14480717,9617527,3108102,-3.70,21.46,32.32,32.32,28764350815,33.76,33.76,28764350815
현대ADM,187660,20,1731,2,91,5.55,15456346,19794092,48347668,15456346,5.55,78.09,31.97,31.97,27386347872,32.72,32.72,27386347872
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10085,2,50,0.50,342179,416769,1100000,342179,0.50,82.10,31.11,31.11,3453901445,31.13,31.13,3453901445
KODEX 미국러셀2000(H),280930,22,13505,2,385,2.93,1124281,9044,3750000,1124281,2.93,9999.99,29.98,29.98,15174248929,29.96,29.96,15174248929
누리플랜,069140,23,1844,2,166,9.89,3707749,34784,13102743,3707749,9.89,9999.99,28.30,28.30,7231874135,29.93,29.93,7231874135
조광ILI,044060,24,62,2,10,19.23,25822050,22843032,95732184,25822050,19.23,113.04,26.97,26.97,1759597212,29.65,29.65,1759597212
프로티나,468530,25,19470,5,-260,-1.32,3038262,7998586,10784365,3038262,-1.32,37.98,28.17,28.17,61867858635,29.46,29.46,61867858635
제이엠티,094970,26,2845,2,325,12.90,4828472,49721,16748240,4828472,12.90,9711.13,28.83,28.83,13839985893,29.05,29.05,13839985893
이엠앤아이,083470,27,969,2,121,14.27,5613633,184356,21340329,5613633,14.27,3045.00,26.31,26.31,5639207835,27.27,27.27,5639207835
PLUS 미국로보택시,0078V0,28,10135,2,95,0.95,210698,175732,800000,210698,0.95,119.90,26.34,26.34,2137949685,26.37,26.37,2137949685
HANARO 유럽방산,0082F0,29,9895,2,160,1.64,232506,259717,900000,232506,1.64,89.52,25.83,25.83,2299546775,25.82,25.82,2299546775
ACE 미국10년국채액티브,0085P0,30,10125,5,-30,-0.30,200632,172676,800000,200632,-0.30,116.19,25.08,25.08,2032162070,25.09,25.09,2032162070
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2565 2 125 5.12 40708129 38317088 37842602 40708129 5.12 106.24 107.57 107.57 108813512526 112.10 112.10 108813512526
3 블루엠텍 439580 2 6070 2 660 12.20 33908494 9157062 33510663 33908494 12.20 370.30 101.19 101.19 208036176245 102.27 102.27 208036176245
4 썸에이지 208640 3 717 5 -9 -1.24 104872011 0 139240254 104872011 -1.24 0.00 75.32 75.32 77566387194 77.69 77.69 77566387194
5 수젠텍 253840 4 7770 2 470 6.44 11707359 3402751 16743200 11707359 6.44 344.06 69.92 69.92 95943577305 73.75 73.75 95943577305
6 그린생명과학 114450 5 3110 2 315 11.27 13085438 1898489 20000000 13085438 11.27 689.26 65.43 65.43 43060441803 69.23 69.23 43060441803
7 우정바이오 215380 6 1922 2 309 19.16 10458160 29247 16829576 10458160 19.16 9999.99 62.14 62.14 20781919150 64.25 64.25 20781919150
8 대성파인텍 104040 7 1260 2 33 2.69 25589793 33036282 47224987 25589793 2.69 77.46 54.19 54.19 34235699567 57.54 57.54 34235699567
9 피엔에이치테크 239890 8 6500 2 1000 18.18 5124730 20827 9935755 5124730 18.18 9999.99 51.58 51.58 34922034425 54.07 54.07 34922034425
10 한켐 457370 9 9720 2 420 4.52 4062427 205085 8027134 4062427 4.52 1980.85 50.61 50.61 41857916265 53.65 53.65 41857916265
11 에스켐 475660 10 6140 2 1265 25.95 4147007 12632 7929835 4147007 25.95 9999.99 52.30 52.30 24580865669 50.49 50.49 24580865669
12 소니드 060230 11 485 2 45 10.23 31907391 476084 73759273 31907391 10.23 6702.05 43.26 43.26 17133648211 47.90 47.90 17133648211
13 PLUS 글로벌AI인프라 489010 12 14835 2 125 0.85 430025 155082 900000 430025 0.85 277.29 47.78 47.78 6381116295 47.79 47.79 6381116295
14 핌스 347770 13 2205 2 465 26.72 11000348 223622 22857042 11000348 26.72 4919.17 48.13 48.13 22663105350 44.97 44.97 22663105350
15 ES큐브 050120 14 2765 5 -15 -0.54 4755679 926141 13564086 4755679 -0.54 513.49 35.06 35.06 15299451979 40.79 40.79 15299451979
16 토탈소프트 045340 15 8700 2 1940 28.70 3633992 48207 8558040 3633992 28.70 7538.31 42.46 42.46 29961219880 40.24 40.24 29961219880
17 프로이천 321260 16 2545 1 585 29.85 11235517 7656017 28192084 11235517 29.85 146.75 39.85 39.85 26536968770 36.99 36.99 26536968770
18 좋은사람들 033340 17 2720 2 75 2.84 34891089 109097576 96950558 34891089 2.84 31.98 35.99 35.99 96947239485 36.76 36.76 96947239485
19 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 18 7215 5 -155 -2.10 1726933 2496411 5000000 1726933 -2.10 69.18 34.54 34.54 12559133010 34.81 34.81 12559133010
20 제이엔비 452160 19 8860 5 -340 -3.70 3108102 14480717 9617527 3108102 -3.70 21.46 32.32 32.32 28764350815 33.76 33.76 28764350815
21 현대ADM 187660 20 1731 2 91 5.55 15456346 19794092 48347668 15456346 5.55 78.09 31.97 31.97 27386347872 32.72 32.72 27386347872
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10085 2 50 0.50 342179 416769 1100000 342179 0.50 82.10 31.11 31.11 3453901445 31.13 31.13 3453901445
23 KODEX 미국러셀2000(H) 280930 22 13505 2 385 2.93 1124281 9044 3750000 1124281 2.93 9999.99 29.98 29.98 15174248929 29.96 29.96 15174248929
24 누리플랜 069140 23 1844 2 166 9.89 3707749 34784 13102743 3707749 9.89 9999.99 28.30 28.30 7231874135 29.93 29.93 7231874135
25 조광ILI 044060 24 62 2 10 19.23 25822050 22843032 95732184 25822050 19.23 113.04 26.97 26.97 1759597212 29.65 29.65 1759597212
26 프로티나 468530 25 19470 5 -260 -1.32 3038262 7998586 10784365 3038262 -1.32 37.98 28.17 28.17 61867858635 29.46 29.46 61867858635
27 제이엠티 094970 26 2845 2 325 12.90 4828472 49721 16748240 4828472 12.90 9711.13 28.83 28.83 13839985893 29.05 29.05 13839985893
28 이엠앤아이 083470 27 969 2 121 14.27 5613633 184356 21340329 5613633 14.27 3045.00 26.31 26.31 5639207835 27.27 27.27 5639207835
29 PLUS 미국로보택시 0078V0 28 10135 2 95 0.95 210698 175732 800000 210698 0.95 119.90 26.34 26.34 2137949685 26.37 26.37 2137949685
30 HANARO 유럽방산 0082F0 29 9895 2 160 1.64 232506 259717 900000 232506 1.64 89.52 25.83 25.83 2299546775 25.82 25.82 2299546775
31 ACE 미국10년국채액티브 0085P0 30 10125 5 -30 -0.30 200632 172676 800000 200632 -0.30 116.19 25.08 25.08 2032162070 25.09 25.09 2032162070

31
top30/20250813/top30-atvtr-20250813-145002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2590,2,150,6.15,40871944,38317088,37842602,40871944,6.15,106.67,108.01,108.01,109235155952,111.45,111.45,109235155952
블루엠텍,439580,2,6060,2,650,12.01,34065426,9157062,33510663,34065426,12.01,372.01,101.66,101.66,208986467830,102.91,102.91,208986467830
썸에이지,208640,3,723,5,-3,-0.41,106340876,0,139240254,106340876,-0.41,0.00,76.37,76.37,78631015081,78.11,78.11,78631015081
수젠텍,253840,4,7820,2,520,7.12,11744936,3402751,16743200,11744936,7.12,345.16,70.15,70.15,96236713095,73.50,73.50,96236713095
그린생명과학,114450,5,3170,2,375,13.42,13241248,1898489,20000000,13241248,13.42,697.46,66.21,66.21,43550072148,68.69,68.69,43550072148
우정바이오,215380,6,2055,2,442,27.40,11587092,29247,16829576,11587092,27.40,9999.99,68.85,68.85,23056996230,66.67,66.67,23056996230
대성파인텍,104040,7,1257,2,30,2.44,25732718,33036282,47224987,25732718,2.44,77.89,54.49,54.49,34414877865,57.97,57.97,34414877865
피엔에이치테크,239890,8,6510,2,1010,18.36,5199087,20827,9935755,5199087,18.36,9999.99,52.33,52.33,35406097400,54.74,54.74,35406097400
한켐,457370,9,9690,2,390,4.19,4095395,205085,8027134,4095395,4.19,1996.93,51.02,51.02,42175854185,54.22,54.22,42175854185
에스켐,475660,10,6060,2,1185,24.31,4328299,12632,7929835,4328299,24.31,9999.99,54.58,54.58,25696302894,53.47,53.47,25696302894
PLUS 글로벌AI인프라,489010,11,14830,2,120,0.82,461387,155082,900000,461387,0.82,297.51,51.27,51.27,6846348440,51.30,51.30,6846348440
소니드,060230,12,493,2,53,12.05,32154532,476084,73759273,32154532,12.05,6753.96,43.59,43.59,17254996284,47.45,47.45,17254996284
핌스,347770,13,2160,2,420,24.14,11347121,223622,22857042,11347121,24.14,5074.24,49.64,49.64,23415202315,47.43,47.43,23415202315
토탈소프트,045340,14,8780,1,2020,29.88,3748881,48207,8558040,3748881,29.88,7776.63,43.81,43.81,30968289205,41.21,41.21,30968289205
ES큐브,050120,15,2780,3,0,0.00,4765845,926141,13564086,4765845,0.00,514.59,35.14,35.14,15327614299,40.65,40.65,15327614299
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10085,2,50,0.50,418589,416769,1100000,418589,0.50,100.44,38.05,38.05,4225248765,38.09,38.09,4225248765
프로이천,321260,17,2545,1,585,29.85,11238283,7656017,28192084,11238283,29.85,146.79,39.86,39.86,26544008240,37.00,37.00,26544008240
좋은사람들,033340,18,2725,2,80,3.02,35019058,109097576,96950558,35019058,3.02,32.10,36.12,36.12,97295888395,36.83,36.83,97295888395
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7220,5,-150,-2.04,1742063,2496411,5000000,1742063,-2.04,69.78,34.84,34.84,12668436710,35.09,35.09,12668436710
제이엔비,452160,20,8850,5,-350,-3.80,3126927,14480717,9617527,3126927,-3.80,21.59,32.51,32.51,28930783700,33.99,33.99,28930783700
현대ADM,187660,21,1730,2,90,5.49,15557665,19794092,48347668,15557665,5.49,78.60,32.18,32.18,27561315887,32.95,32.95,27561315887
KODEX 미국러셀2000(H),280930,22,13500,2,380,2.90,1166895,9044,3750000,1166895,2.90,9999.99,31.12,31.12,15749749749,31.11,31.11,15749749749
누리플랜,069140,23,1862,2,184,10.97,3724449,34784,13102743,3724449,10.97,9999.99,28.42,28.42,7262865003,29.77,29.77,7262865003
조광ILI,044060,24,62,2,10,19.23,25822050,22843032,95732184,25822050,19.23,113.04,26.97,26.97,1759597212,29.65,29.65,1759597212
프로티나,468530,25,19600,5,-130,-0.66,3051717,7998586,10784365,3051717,-0.66,38.15,28.30,28.30,62131185780,29.39,29.39,62131185780
제이엠티,094970,26,2900,2,380,15.08,4901643,49721,16748240,4901643,15.08,9858.30,29.27,29.27,14048237903,28.92,28.92,14048237903
이엠앤아이,083470,27,1000,2,152,17.92,6024690,184356,21340329,6024690,17.92,3267.97,28.23,28.23,6048216515,28.34,28.34,6048216515
PLUS 미국로보택시,0078V0,28,10150,2,110,1.10,211821,175732,800000,211821,1.10,120.54,26.48,26.48,2149342498,26.47,26.47,2149342498
HANARO 유럽방산,0082F0,29,9895,2,160,1.64,232654,259717,900000,232654,1.64,89.58,25.85,25.85,2301011235,25.84,25.84,2301011235
ACE 미국10년국채액티브(H),0085N0,30,10165,3,0,0.00,204376,163418,800000,204376,0.00,125.06,25.55,25.55,2076602651,25.54,25.54,2076602651
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2590 2 150 6.15 40871944 38317088 37842602 40871944 6.15 106.67 108.01 108.01 109235155952 111.45 111.45 109235155952
3 블루엠텍 439580 2 6060 2 650 12.01 34065426 9157062 33510663 34065426 12.01 372.01 101.66 101.66 208986467830 102.91 102.91 208986467830
4 썸에이지 208640 3 723 5 -3 -0.41 106340876 0 139240254 106340876 -0.41 0.00 76.37 76.37 78631015081 78.11 78.11 78631015081
5 수젠텍 253840 4 7820 2 520 7.12 11744936 3402751 16743200 11744936 7.12 345.16 70.15 70.15 96236713095 73.50 73.50 96236713095
6 그린생명과학 114450 5 3170 2 375 13.42 13241248 1898489 20000000 13241248 13.42 697.46 66.21 66.21 43550072148 68.69 68.69 43550072148
7 우정바이오 215380 6 2055 2 442 27.40 11587092 29247 16829576 11587092 27.40 9999.99 68.85 68.85 23056996230 66.67 66.67 23056996230
8 대성파인텍 104040 7 1257 2 30 2.44 25732718 33036282 47224987 25732718 2.44 77.89 54.49 54.49 34414877865 57.97 57.97 34414877865
9 피엔에이치테크 239890 8 6510 2 1010 18.36 5199087 20827 9935755 5199087 18.36 9999.99 52.33 52.33 35406097400 54.74 54.74 35406097400
10 한켐 457370 9 9690 2 390 4.19 4095395 205085 8027134 4095395 4.19 1996.93 51.02 51.02 42175854185 54.22 54.22 42175854185
11 에스켐 475660 10 6060 2 1185 24.31 4328299 12632 7929835 4328299 24.31 9999.99 54.58 54.58 25696302894 53.47 53.47 25696302894
12 PLUS 글로벌AI인프라 489010 11 14830 2 120 0.82 461387 155082 900000 461387 0.82 297.51 51.27 51.27 6846348440 51.30 51.30 6846348440
13 소니드 060230 12 493 2 53 12.05 32154532 476084 73759273 32154532 12.05 6753.96 43.59 43.59 17254996284 47.45 47.45 17254996284
14 핌스 347770 13 2160 2 420 24.14 11347121 223622 22857042 11347121 24.14 5074.24 49.64 49.64 23415202315 47.43 47.43 23415202315
15 토탈소프트 045340 14 8780 1 2020 29.88 3748881 48207 8558040 3748881 29.88 7776.63 43.81 43.81 30968289205 41.21 41.21 30968289205
16 ES큐브 050120 15 2780 3 0 0.00 4765845 926141 13564086 4765845 0.00 514.59 35.14 35.14 15327614299 40.65 40.65 15327614299
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10085 2 50 0.50 418589 416769 1100000 418589 0.50 100.44 38.05 38.05 4225248765 38.09 38.09 4225248765
18 프로이천 321260 17 2545 1 585 29.85 11238283 7656017 28192084 11238283 29.85 146.79 39.86 39.86 26544008240 37.00 37.00 26544008240
19 좋은사람들 033340 18 2725 2 80 3.02 35019058 109097576 96950558 35019058 3.02 32.10 36.12 36.12 97295888395 36.83 36.83 97295888395
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7220 5 -150 -2.04 1742063 2496411 5000000 1742063 -2.04 69.78 34.84 34.84 12668436710 35.09 35.09 12668436710
21 제이엔비 452160 20 8850 5 -350 -3.80 3126927 14480717 9617527 3126927 -3.80 21.59 32.51 32.51 28930783700 33.99 33.99 28930783700
22 현대ADM 187660 21 1730 2 90 5.49 15557665 19794092 48347668 15557665 5.49 78.60 32.18 32.18 27561315887 32.95 32.95 27561315887
23 KODEX 미국러셀2000(H) 280930 22 13500 2 380 2.90 1166895 9044 3750000 1166895 2.90 9999.99 31.12 31.12 15749749749 31.11 31.11 15749749749
24 누리플랜 069140 23 1862 2 184 10.97 3724449 34784 13102743 3724449 10.97 9999.99 28.42 28.42 7262865003 29.77 29.77 7262865003
25 조광ILI 044060 24 62 2 10 19.23 25822050 22843032 95732184 25822050 19.23 113.04 26.97 26.97 1759597212 29.65 29.65 1759597212
26 프로티나 468530 25 19600 5 -130 -0.66 3051717 7998586 10784365 3051717 -0.66 38.15 28.30 28.30 62131185780 29.39 29.39 62131185780
27 제이엠티 094970 26 2900 2 380 15.08 4901643 49721 16748240 4901643 15.08 9858.30 29.27 29.27 14048237903 28.92 28.92 14048237903
28 이엠앤아이 083470 27 1000 2 152 17.92 6024690 184356 21340329 6024690 17.92 3267.97 28.23 28.23 6048216515 28.34 28.34 6048216515
29 PLUS 미국로보택시 0078V0 28 10150 2 110 1.10 211821 175732 800000 211821 1.10 120.54 26.48 26.48 2149342498 26.47 26.47 2149342498
30 HANARO 유럽방산 0082F0 29 9895 2 160 1.64 232654 259717 900000 232654 1.64 89.58 25.85 25.85 2301011235 25.84 25.84 2301011235
31 ACE 미국10년국채액티브(H) 0085N0 30 10165 3 0 0.00 204376 163418 800000 204376 0.00 125.06 25.55 25.55 2076602651 25.54 25.54 2076602651

31
top30/20250813/top30-atvtr-20250813-150001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2570,2,130,5.33,41046198,38317088,37842602,41046198,5.33,107.12,108.47,108.47,109686420013,112.78,112.78,109686420013
블루엠텍,439580,2,6040,2,630,11.65,34207408,9157062,33510663,34207408,11.65,373.56,102.08,102.08,209844624995,103.68,103.68,209844624995
썸에이지,208640,3,727,2,1,0.14,107538171,0,139240254,107538171,0.14,0.00,77.23,77.23,79499912526,78.54,78.54,79499912526
수젠텍,253840,4,7810,2,510,6.99,11782276,3402751,16743200,11782276,6.99,346.26,70.37,70.37,96528582975,73.82,73.82,96528582975
우정바이오,215380,5,2060,2,447,27.71,12047900,29247,16829576,12047900,27.71,9999.99,71.59,71.59,24002022212,69.23,69.23,24002022212
그린생명과학,114450,6,3200,2,405,14.49,13326840,1898489,20000000,13326840,14.49,701.97,66.63,66.63,43821782830,68.47,68.47,43821782830
PLUS 글로벌AI인프라,489010,7,14825,2,115,0.78,522481,155082,900000,522481,0.78,336.91,58.05,58.05,7752142565,58.10,58.10,7752142565
대성파인텍,104040,8,1259,2,32,2.61,25815329,33036282,47224987,25815329,2.61,78.14,54.66,54.66,34518877146,58.06,58.06,34518877146
피엔에이치테크,239890,9,6580,2,1080,19.64,5277218,20827,9935755,5277218,19.64,9999.99,53.11,53.11,35914508130,54.93,54.93,35914508130
에스켐,475660,10,6140,2,1265,25.95,4453183,12632,7929835,4453183,25.95,9999.99,56.16,56.16,26451883589,54.33,54.33,26451883589
한켐,457370,11,9760,2,460,4.95,4133979,205085,8027134,4133979,4.95,2015.74,51.50,51.50,42549738100,54.31,54.31,42549738100
핌스,347770,12,2260,1,520,29.89,12057352,223622,22857042,12057352,29.89,5391.85,52.75,52.75,25003453300,48.40,48.40,25003453300
소니드,060230,13,493,2,53,12.05,32269445,476084,73759273,32269445,12.05,6778.10,43.75,43.75,17311601575,47.61,47.61,17311601575
토탈소프트,045340,14,8780,1,2020,29.88,3751644,48207,8558040,3751644,29.88,7782.36,43.84,43.84,30992548345,41.25,41.25,30992548345
ES큐브,050120,15,2795,2,15,0.54,4780288,926141,13564086,4780288,0.54,516.15,35.24,35.24,15368020272,40.54,40.54,15368020272
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10095,2,60,0.60,419145,416769,1100000,419145,0.60,100.57,38.10,38.10,4230864115,38.10,38.10,4230864115
프로이천,321260,17,2545,1,585,29.85,11239210,7656017,28192084,11239210,29.85,146.80,39.87,39.87,26546367455,37.00,37.00,26546367455
좋은사람들,033340,18,2770,2,125,4.73,35711467,109097576,96950558,35711467,4.73,32.73,36.83,36.83,99205201812,36.94,36.94,99205201812
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7230,5,-140,-1.90,1750644,2496411,5000000,1750644,-1.90,70.13,35.01,35.01,12730460540,35.22,35.22,12730460540
제이엔비,452160,20,8850,5,-350,-3.80,3162483,14480717,9617527,3162483,-3.80,21.84,32.88,32.88,29244075560,34.36,34.36,29244075560
현대ADM,187660,21,1716,2,76,4.63,15748724,19794092,48347668,15748724,4.63,79.56,32.57,32.57,27891005463,33.62,33.62,27891005463
조광ILI,044060,22,58,2,6,11.54,26916765,22843032,95732184,26916765,11.54,117.83,28.12,28.12,1823090682,32.83,32.83,1823090682
KODEX 미국러셀2000(H),280930,23,13510,2,390,2.97,1172792,9044,3750000,1172792,2.97,9999.99,31.27,31.27,15829390304,31.24,31.24,15829390304
이엠앤아이,083470,24,977,2,129,15.21,6347068,184356,21340329,6347068,15.21,3442.83,29.74,29.74,6364039733,30.52,30.52,6364039733
누리플랜,069140,25,1877,2,199,11.86,3781145,34784,13102743,3781145,11.86,9999.99,28.86,28.86,7370198816,29.97,29.97,7370198816
프로티나,468530,26,19530,5,-200,-1.01,3060645,7998586,10784365,3060645,-1.01,38.26,28.38,28.38,62305483980,29.58,29.58,62305483980
제이엠티,094970,27,2875,2,355,14.09,4932096,49721,16748240,4932096,14.09,9919.54,29.45,29.45,14135779328,29.36,29.36,14135779328
PLUS 미국로보택시,0078V0,28,10150,2,110,1.10,212648,175732,800000,212648,1.10,121.01,26.58,26.58,2157736548,26.57,26.57,2157736548
HANARO 유럽방산,0082F0,29,9900,2,165,1.69,233055,259717,900000,233055,1.69,89.73,25.90,25.90,2304981135,25.87,25.87,2304981135
ACE 미국10년국채액티브(H),0085N0,30,10165,3,0,0.00,204380,163418,800000,204380,0.00,125.07,25.55,25.55,2076643306,25.54,25.54,2076643306
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2570 2 130 5.33 41046198 38317088 37842602 41046198 5.33 107.12 108.47 108.47 109686420013 112.78 112.78 109686420013
3 블루엠텍 439580 2 6040 2 630 11.65 34207408 9157062 33510663 34207408 11.65 373.56 102.08 102.08 209844624995 103.68 103.68 209844624995
4 썸에이지 208640 3 727 2 1 0.14 107538171 0 139240254 107538171 0.14 0.00 77.23 77.23 79499912526 78.54 78.54 79499912526
5 수젠텍 253840 4 7810 2 510 6.99 11782276 3402751 16743200 11782276 6.99 346.26 70.37 70.37 96528582975 73.82 73.82 96528582975
6 우정바이오 215380 5 2060 2 447 27.71 12047900 29247 16829576 12047900 27.71 9999.99 71.59 71.59 24002022212 69.23 69.23 24002022212
7 그린생명과학 114450 6 3200 2 405 14.49 13326840 1898489 20000000 13326840 14.49 701.97 66.63 66.63 43821782830 68.47 68.47 43821782830
8 PLUS 글로벌AI인프라 489010 7 14825 2 115 0.78 522481 155082 900000 522481 0.78 336.91 58.05 58.05 7752142565 58.10 58.10 7752142565
9 대성파인텍 104040 8 1259 2 32 2.61 25815329 33036282 47224987 25815329 2.61 78.14 54.66 54.66 34518877146 58.06 58.06 34518877146
10 피엔에이치테크 239890 9 6580 2 1080 19.64 5277218 20827 9935755 5277218 19.64 9999.99 53.11 53.11 35914508130 54.93 54.93 35914508130
11 에스켐 475660 10 6140 2 1265 25.95 4453183 12632 7929835 4453183 25.95 9999.99 56.16 56.16 26451883589 54.33 54.33 26451883589
12 한켐 457370 11 9760 2 460 4.95 4133979 205085 8027134 4133979 4.95 2015.74 51.50 51.50 42549738100 54.31 54.31 42549738100
13 핌스 347770 12 2260 1 520 29.89 12057352 223622 22857042 12057352 29.89 5391.85 52.75 52.75 25003453300 48.40 48.40 25003453300
14 소니드 060230 13 493 2 53 12.05 32269445 476084 73759273 32269445 12.05 6778.10 43.75 43.75 17311601575 47.61 47.61 17311601575
15 토탈소프트 045340 14 8780 1 2020 29.88 3751644 48207 8558040 3751644 29.88 7782.36 43.84 43.84 30992548345 41.25 41.25 30992548345
16 ES큐브 050120 15 2795 2 15 0.54 4780288 926141 13564086 4780288 0.54 516.15 35.24 35.24 15368020272 40.54 40.54 15368020272
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10095 2 60 0.60 419145 416769 1100000 419145 0.60 100.57 38.10 38.10 4230864115 38.10 38.10 4230864115
18 프로이천 321260 17 2545 1 585 29.85 11239210 7656017 28192084 11239210 29.85 146.80 39.87 39.87 26546367455 37.00 37.00 26546367455
19 좋은사람들 033340 18 2770 2 125 4.73 35711467 109097576 96950558 35711467 4.73 32.73 36.83 36.83 99205201812 36.94 36.94 99205201812
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7230 5 -140 -1.90 1750644 2496411 5000000 1750644 -1.90 70.13 35.01 35.01 12730460540 35.22 35.22 12730460540
21 제이엔비 452160 20 8850 5 -350 -3.80 3162483 14480717 9617527 3162483 -3.80 21.84 32.88 32.88 29244075560 34.36 34.36 29244075560
22 현대ADM 187660 21 1716 2 76 4.63 15748724 19794092 48347668 15748724 4.63 79.56 32.57 32.57 27891005463 33.62 33.62 27891005463
23 조광ILI 044060 22 58 2 6 11.54 26916765 22843032 95732184 26916765 11.54 117.83 28.12 28.12 1823090682 32.83 32.83 1823090682
24 KODEX 미국러셀2000(H) 280930 23 13510 2 390 2.97 1172792 9044 3750000 1172792 2.97 9999.99 31.27 31.27 15829390304 31.24 31.24 15829390304
25 이엠앤아이 083470 24 977 2 129 15.21 6347068 184356 21340329 6347068 15.21 3442.83 29.74 29.74 6364039733 30.52 30.52 6364039733
26 누리플랜 069140 25 1877 2 199 11.86 3781145 34784 13102743 3781145 11.86 9999.99 28.86 28.86 7370198816 29.97 29.97 7370198816
27 프로티나 468530 26 19530 5 -200 -1.01 3060645 7998586 10784365 3060645 -1.01 38.26 28.38 28.38 62305483980 29.58 29.58 62305483980
28 제이엠티 094970 27 2875 2 355 14.09 4932096 49721 16748240 4932096 14.09 9919.54 29.45 29.45 14135779328 29.36 29.36 14135779328
29 PLUS 미국로보택시 0078V0 28 10150 2 110 1.10 212648 175732 800000 212648 1.10 121.01 26.58 26.58 2157736548 26.57 26.57 2157736548
30 HANARO 유럽방산 0082F0 29 9900 2 165 1.69 233055 259717 900000 233055 1.69 89.73 25.90 25.90 2304981135 25.87 25.87 2304981135
31 ACE 미국10년국채액티브(H) 0085N0 30 10165 3 0 0.00 204380 163418 800000 204380 0.00 125.07 25.55 25.55 2076643306 25.54 25.54 2076643306

31
top30/20250813/top30-atvtr-20250813-151001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2600,2,160,6.56,41269481,38317088,37842602,41269481,6.56,107.71,109.06,109.06,110264129495,112.07,112.07,110264129495
블루엠텍,439580,2,6140,2,730,13.49,34861450,9157062,33510663,34861450,13.49,380.71,104.03,104.03,213838719960,103.93,103.93,213838719960
썸에이지,208640,3,711,5,-15,-2.07,109187861,0,139240254,109187861,-2.07,0.00,78.42,78.42,80676427646,81.49,81.49,80676427646
수젠텍,253840,4,7860,2,560,7.67,11851539,3402751,16743200,11851539,7.67,348.29,70.78,70.78,97072738960,73.76,73.76,97072738960
우정바이오,215380,5,2040,2,427,26.47,12483844,29247,16829576,12483844,26.47,9999.99,74.18,74.18,24900779169,72.53,72.53,24900779169
그린생명과학,114450,6,3165,2,370,13.24,13406065,1898489,20000000,13406065,13.24,706.14,67.03,67.03,44072993143,69.63,69.63,44072993143
PLUS 글로벌AI인프라,489010,7,14830,2,120,0.82,565248,155082,900000,565248,0.82,364.48,62.81,62.81,8385595585,62.83,62.83,8385595585
대성파인텍,104040,8,1255,2,28,2.28,25917561,33036282,47224987,25917561,2.28,78.45,54.88,54.88,34647211364,58.46,58.46,34647211364
에스켐,475660,9,6020,2,1145,23.49,4591721,12632,7929835,4591721,23.49,9999.99,57.90,57.90,27294447439,57.18,57.18,27294447439
피엔에이치테크,239890,10,6490,2,990,18.00,5344051,20827,9935755,5344051,18.00,9999.99,53.79,53.79,36349131360,56.37,56.37,36349131360
한켐,457370,11,9700,2,400,4.30,4156487,205085,8027134,4156487,4.30,2026.71,51.78,51.78,42768281400,54.93,54.93,42768281400
핌스,347770,12,2260,1,520,29.89,12826336,223622,22857042,12826336,29.89,5735.72,56.12,56.12,26737191750,51.76,51.76,26737191750
소니드,060230,13,490,2,50,11.36,32623446,476084,73759273,32623446,11.36,6852.46,44.23,44.23,17484199720,48.38,48.38,17484199720
토탈소프트,045340,14,8780,1,2020,29.88,3755459,48207,8558040,3755459,29.88,7790.28,43.88,43.88,31026044045,41.29,41.29,31026044045
ES큐브,050120,15,2800,2,20,0.72,4795930,926141,13564086,4795930,0.72,517.84,35.36,35.36,15411697057,40.58,40.58,15411697057
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10085,2,50,0.50,420024,416769,1100000,420024,0.50,100.78,38.18,38.18,4239729350,38.22,38.22,4239729350
좋은사람들,033340,17,2750,2,105,3.97,36039997,109097576,96950558,36039997,3.97,33.03,37.17,37.17,100109715186,37.55,37.55,100109715186
프로이천,321260,18,2545,1,585,29.85,11241485,7656017,28192084,11241485,29.85,146.83,39.87,39.87,26552157330,37.01,37.01,26552157330
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7225,5,-145,-1.97,1750924,2496411,5000000,1750924,-1.97,70.14,35.02,35.02,12732483540,35.25,35.25,12732483540
제이엔비,452160,20,8970,5,-230,-2.50,3221334,14480717,9617527,3221334,-2.50,22.25,33.49,33.49,29770704710,34.51,34.51,29770704710
현대ADM,187660,21,1718,2,78,4.76,15856739,19794092,48347668,15856739,4.76,80.11,32.80,32.80,28076006469,33.80,33.80,28076006469
이엠앤아이,083470,22,934,2,86,10.14,6574506,184356,21340329,6574506,10.14,3566.20,30.81,30.81,6581099988,33.02,33.02,6581099988
조광ILI,044060,23,58,2,6,11.54,26916765,22843032,95732184,26916765,11.54,117.83,28.12,28.12,1823090682,32.83,32.83,1823090682
KODEX 미국러셀2000(H),280930,24,13500,2,380,2.90,1188013,9044,3750000,1188013,2.90,9999.99,31.68,31.68,16034888444,31.67,31.67,16034888444
누리플랜,069140,25,1874,2,196,11.68,3824103,34784,13102743,3824103,11.68,9999.99,29.19,29.19,7450536181,30.34,30.34,7450536181
FSN,214270,26,3320,2,20,0.61,11219497,1274557,42423440,11219497,0.61,880.27,26.45,26.45,41915304868,29.76,29.76,41915304868
프로티나,468530,27,19530,5,-200,-1.01,3071969,7998586,10784365,3071969,-1.01,38.41,28.49,28.49,62526375475,29.69,29.69,62526375475
제이엠티,094970,28,2885,2,365,14.48,4964213,49721,16748240,4964213,14.48,9984.14,29.64,29.64,14228255437,29.45,29.45,14228255437
PLUS 미국로보택시,0078V0,29,10140,2,100,1.00,212860,175732,800000,212860,1.00,121.13,26.61,26.61,2159886228,26.63,26.63,2159886228
뉴키즈온,462310,30,7620,5,-640,-7.75,1849276,116492,7902000,1849276,-7.75,1587.47,23.40,23.40,15674658005,26.03,26.03,15674658005
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2600 2 160 6.56 41269481 38317088 37842602 41269481 6.56 107.71 109.06 109.06 110264129495 112.07 112.07 110264129495
3 블루엠텍 439580 2 6140 2 730 13.49 34861450 9157062 33510663 34861450 13.49 380.71 104.03 104.03 213838719960 103.93 103.93 213838719960
4 썸에이지 208640 3 711 5 -15 -2.07 109187861 0 139240254 109187861 -2.07 0.00 78.42 78.42 80676427646 81.49 81.49 80676427646
5 수젠텍 253840 4 7860 2 560 7.67 11851539 3402751 16743200 11851539 7.67 348.29 70.78 70.78 97072738960 73.76 73.76 97072738960
6 우정바이오 215380 5 2040 2 427 26.47 12483844 29247 16829576 12483844 26.47 9999.99 74.18 74.18 24900779169 72.53 72.53 24900779169
7 그린생명과학 114450 6 3165 2 370 13.24 13406065 1898489 20000000 13406065 13.24 706.14 67.03 67.03 44072993143 69.63 69.63 44072993143
8 PLUS 글로벌AI인프라 489010 7 14830 2 120 0.82 565248 155082 900000 565248 0.82 364.48 62.81 62.81 8385595585 62.83 62.83 8385595585
9 대성파인텍 104040 8 1255 2 28 2.28 25917561 33036282 47224987 25917561 2.28 78.45 54.88 54.88 34647211364 58.46 58.46 34647211364
10 에스켐 475660 9 6020 2 1145 23.49 4591721 12632 7929835 4591721 23.49 9999.99 57.90 57.90 27294447439 57.18 57.18 27294447439
11 피엔에이치테크 239890 10 6490 2 990 18.00 5344051 20827 9935755 5344051 18.00 9999.99 53.79 53.79 36349131360 56.37 56.37 36349131360
12 한켐 457370 11 9700 2 400 4.30 4156487 205085 8027134 4156487 4.30 2026.71 51.78 51.78 42768281400 54.93 54.93 42768281400
13 핌스 347770 12 2260 1 520 29.89 12826336 223622 22857042 12826336 29.89 5735.72 56.12 56.12 26737191750 51.76 51.76 26737191750
14 소니드 060230 13 490 2 50 11.36 32623446 476084 73759273 32623446 11.36 6852.46 44.23 44.23 17484199720 48.38 48.38 17484199720
15 토탈소프트 045340 14 8780 1 2020 29.88 3755459 48207 8558040 3755459 29.88 7790.28 43.88 43.88 31026044045 41.29 41.29 31026044045
16 ES큐브 050120 15 2800 2 20 0.72 4795930 926141 13564086 4795930 0.72 517.84 35.36 35.36 15411697057 40.58 40.58 15411697057
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10085 2 50 0.50 420024 416769 1100000 420024 0.50 100.78 38.18 38.18 4239729350 38.22 38.22 4239729350
18 좋은사람들 033340 17 2750 2 105 3.97 36039997 109097576 96950558 36039997 3.97 33.03 37.17 37.17 100109715186 37.55 37.55 100109715186
19 프로이천 321260 18 2545 1 585 29.85 11241485 7656017 28192084 11241485 29.85 146.83 39.87 39.87 26552157330 37.01 37.01 26552157330
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7225 5 -145 -1.97 1750924 2496411 5000000 1750924 -1.97 70.14 35.02 35.02 12732483540 35.25 35.25 12732483540
21 제이엔비 452160 20 8970 5 -230 -2.50 3221334 14480717 9617527 3221334 -2.50 22.25 33.49 33.49 29770704710 34.51 34.51 29770704710
22 현대ADM 187660 21 1718 2 78 4.76 15856739 19794092 48347668 15856739 4.76 80.11 32.80 32.80 28076006469 33.80 33.80 28076006469
23 이엠앤아이 083470 22 934 2 86 10.14 6574506 184356 21340329 6574506 10.14 3566.20 30.81 30.81 6581099988 33.02 33.02 6581099988
24 조광ILI 044060 23 58 2 6 11.54 26916765 22843032 95732184 26916765 11.54 117.83 28.12 28.12 1823090682 32.83 32.83 1823090682
25 KODEX 미국러셀2000(H) 280930 24 13500 2 380 2.90 1188013 9044 3750000 1188013 2.90 9999.99 31.68 31.68 16034888444 31.67 31.67 16034888444
26 누리플랜 069140 25 1874 2 196 11.68 3824103 34784 13102743 3824103 11.68 9999.99 29.19 29.19 7450536181 30.34 30.34 7450536181
27 FSN 214270 26 3320 2 20 0.61 11219497 1274557 42423440 11219497 0.61 880.27 26.45 26.45 41915304868 29.76 29.76 41915304868
28 프로티나 468530 27 19530 5 -200 -1.01 3071969 7998586 10784365 3071969 -1.01 38.41 28.49 28.49 62526375475 29.69 29.69 62526375475
29 제이엠티 094970 28 2885 2 365 14.48 4964213 49721 16748240 4964213 14.48 9984.14 29.64 29.64 14228255437 29.45 29.45 14228255437
30 PLUS 미국로보택시 0078V0 29 10140 2 100 1.00 212860 175732 800000 212860 1.00 121.13 26.61 26.61 2159886228 26.63 26.63 2159886228
31 뉴키즈온 462310 30 7620 5 -640 -7.75 1849276 116492 7902000 1849276 -7.75 1587.47 23.40 23.40 15674658005 26.03 26.03 15674658005

31
top30/20250813/top30-atvtr-20250813-152001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2615,2,175,7.17,41645156,38317088,37842602,41645156,7.17,108.69,110.05,110.05,111243391576,112.41,112.41,111243391576
블루엠텍,439580,2,6110,2,700,12.94,35398763,9157062,33510663,35398763,12.94,386.57,105.63,105.63,217120198030,106.04,106.04,217120198030
우정바이오,215380,3,1882,2,269,16.68,13375103,29247,16829576,13375103,16.68,9999.99,79.47,79.47,26650620859,84.14,84.14,26650620859
썸에이지,208640,4,725,5,-1,-0.14,111105811,0,139240254,111105811,-0.14,0.00,79.79,79.79,82055708910,81.28,81.28,82055708910
수젠텍,253840,5,7880,2,580,7.95,11955535,3402751,16743200,11955535,7.95,351.35,71.41,71.41,97890926015,74.20,74.20,97890926015
그린생명과학,114450,6,3135,2,340,12.16,13540023,1898489,20000000,13540023,12.16,713.20,67.70,67.70,44492398433,70.96,70.96,44492398433
PLUS 글로벌AI인프라,489010,7,14810,2,100,0.68,626444,155082,900000,626444,0.68,403.94,69.60,69.60,9292010970,69.71,69.71,9292010970
대성파인텍,104040,8,1252,2,25,2.04,26145171,33036282,47224987,26145171,2.04,79.14,55.36,55.36,34931664810,59.08,59.08,34931664810
에스켐,475660,9,6060,2,1185,24.31,4711368,12632,7929835,4711368,24.31,9999.99,59.41,59.41,28015125439,58.30,58.30,28015125439
피엔에이치테크,239890,10,6490,2,990,18.00,5415649,20827,9935755,5415649,18.00,9999.99,54.51,54.51,36813301135,57.09,57.09,36813301135
한켐,457370,11,9630,2,330,3.55,4202474,205085,8027134,4202474,3.55,2049.14,52.35,52.35,43212206950,55.90,55.90,43212206950
핌스,347770,12,2260,1,520,29.89,12936077,223622,22857042,12936077,29.89,5784.80,56.60,56.60,26985167000,52.24,52.24,26985167000
소니드,060230,13,489,2,49,11.14,32787962,476084,73759273,32787962,11.14,6887.01,44.45,44.45,17564156784,48.70,48.70,17564156784
토탈소프트,045340,14,8780,1,2020,29.88,3757625,48207,8558040,3757625,29.88,7794.77,43.91,43.91,31045061525,41.32,41.32,31045061525
ES큐브,050120,15,2835,2,55,1.98,4821048,926141,13564086,4821048,1.98,520.55,35.54,35.54,15482405867,40.26,40.26,15482405867
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10085,2,50,0.50,422005,416769,1100000,422005,0.50,101.26,38.36,38.36,4259707735,38.40,38.40,4259707735
좋은사람들,033340,17,2735,2,90,3.40,36426161,109097576,96950558,36426161,3.40,33.39,37.57,37.57,101168844644,38.15,38.15,101168844644
FSN,214270,18,3000,5,-300,-9.09,12995486,1274557,42423440,12995486,-9.09,1019.61,30.63,30.63,47538189569,37.35,37.35,47538189569
프로이천,321260,19,2545,1,585,29.85,11245479,7656017,28192084,11245479,29.85,146.88,39.89,39.89,26562322060,37.02,37.02,26562322060
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7225,5,-145,-1.97,1750976,2496411,5000000,1750976,-1.97,70.14,35.02,35.02,12732859260,35.25,35.25,12732859260
제이엔비,452160,21,9000,5,-200,-2.17,3282487,14480717,9617527,3282487,-2.17,22.67,34.13,34.13,30319418215,35.03,35.03,30319418215
이엠앤아이,083470,22,928,2,80,9.43,6802083,184356,21340329,6802083,9.43,3689.65,31.87,31.87,6793233401,34.30,34.30,6793233401
현대ADM,187660,23,1725,2,85,5.18,15996769,19794092,48347668,15996769,5.18,80.82,33.09,33.09,28317254885,33.95,33.95,28317254885
조광ILI,044060,24,58,2,6,11.54,26916765,22843032,95732184,26916765,11.54,117.83,28.12,28.12,1823090682,32.83,32.83,1823090682
누리플랜,069140,25,1862,2,184,10.97,3988309,34784,13102743,3988309,10.97,9999.99,30.44,30.44,7756180134,31.79,31.79,7756180134
KODEX 미국러셀2000(H),280930,26,13495,2,375,2.86,1189992,9044,3750000,1189992,2.86,9999.99,31.73,31.73,16061605054,31.74,31.74,16061605054
프로티나,468530,27,19550,5,-180,-0.91,3108635,7998586,10784365,3108635,-0.91,38.86,28.83,28.83,63239473240,29.99,29.99,63239473240
제이엠티,094970,28,2890,2,370,14.68,5018279,49721,16748240,5018279,14.68,9999.99,29.96,29.96,14384044822,29.72,29.72,14384044822
PLUS 미국로보택시,0078V0,29,10125,2,85,0.85,213526,175732,800000,213526,0.85,121.51,26.69,26.69,2166634928,26.75,26.75,2166634928
뉴키즈온,462310,30,7690,5,-570,-6.90,1919252,116492,7902000,1919252,-6.90,1647.54,24.29,24.29,16208509945,26.67,26.67,16208509945
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2615 2 175 7.17 41645156 38317088 37842602 41645156 7.17 108.69 110.05 110.05 111243391576 112.41 112.41 111243391576
3 블루엠텍 439580 2 6110 2 700 12.94 35398763 9157062 33510663 35398763 12.94 386.57 105.63 105.63 217120198030 106.04 106.04 217120198030
4 우정바이오 215380 3 1882 2 269 16.68 13375103 29247 16829576 13375103 16.68 9999.99 79.47 79.47 26650620859 84.14 84.14 26650620859
5 썸에이지 208640 4 725 5 -1 -0.14 111105811 0 139240254 111105811 -0.14 0.00 79.79 79.79 82055708910 81.28 81.28 82055708910
6 수젠텍 253840 5 7880 2 580 7.95 11955535 3402751 16743200 11955535 7.95 351.35 71.41 71.41 97890926015 74.20 74.20 97890926015
7 그린생명과학 114450 6 3135 2 340 12.16 13540023 1898489 20000000 13540023 12.16 713.20 67.70 67.70 44492398433 70.96 70.96 44492398433
8 PLUS 글로벌AI인프라 489010 7 14810 2 100 0.68 626444 155082 900000 626444 0.68 403.94 69.60 69.60 9292010970 69.71 69.71 9292010970
9 대성파인텍 104040 8 1252 2 25 2.04 26145171 33036282 47224987 26145171 2.04 79.14 55.36 55.36 34931664810 59.08 59.08 34931664810
10 에스켐 475660 9 6060 2 1185 24.31 4711368 12632 7929835 4711368 24.31 9999.99 59.41 59.41 28015125439 58.30 58.30 28015125439
11 피엔에이치테크 239890 10 6490 2 990 18.00 5415649 20827 9935755 5415649 18.00 9999.99 54.51 54.51 36813301135 57.09 57.09 36813301135
12 한켐 457370 11 9630 2 330 3.55 4202474 205085 8027134 4202474 3.55 2049.14 52.35 52.35 43212206950 55.90 55.90 43212206950
13 핌스 347770 12 2260 1 520 29.89 12936077 223622 22857042 12936077 29.89 5784.80 56.60 56.60 26985167000 52.24 52.24 26985167000
14 소니드 060230 13 489 2 49 11.14 32787962 476084 73759273 32787962 11.14 6887.01 44.45 44.45 17564156784 48.70 48.70 17564156784
15 토탈소프트 045340 14 8780 1 2020 29.88 3757625 48207 8558040 3757625 29.88 7794.77 43.91 43.91 31045061525 41.32 41.32 31045061525
16 ES큐브 050120 15 2835 2 55 1.98 4821048 926141 13564086 4821048 1.98 520.55 35.54 35.54 15482405867 40.26 40.26 15482405867
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10085 2 50 0.50 422005 416769 1100000 422005 0.50 101.26 38.36 38.36 4259707735 38.40 38.40 4259707735
18 좋은사람들 033340 17 2735 2 90 3.40 36426161 109097576 96950558 36426161 3.40 33.39 37.57 37.57 101168844644 38.15 38.15 101168844644
19 FSN 214270 18 3000 5 -300 -9.09 12995486 1274557 42423440 12995486 -9.09 1019.61 30.63 30.63 47538189569 37.35 37.35 47538189569
20 프로이천 321260 19 2545 1 585 29.85 11245479 7656017 28192084 11245479 29.85 146.88 39.89 39.89 26562322060 37.02 37.02 26562322060
21 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 20 7225 5 -145 -1.97 1750976 2496411 5000000 1750976 -1.97 70.14 35.02 35.02 12732859260 35.25 35.25 12732859260
22 제이엔비 452160 21 9000 5 -200 -2.17 3282487 14480717 9617527 3282487 -2.17 22.67 34.13 34.13 30319418215 35.03 35.03 30319418215
23 이엠앤아이 083470 22 928 2 80 9.43 6802083 184356 21340329 6802083 9.43 3689.65 31.87 31.87 6793233401 34.30 34.30 6793233401
24 현대ADM 187660 23 1725 2 85 5.18 15996769 19794092 48347668 15996769 5.18 80.82 33.09 33.09 28317254885 33.95 33.95 28317254885
25 조광ILI 044060 24 58 2 6 11.54 26916765 22843032 95732184 26916765 11.54 117.83 28.12 28.12 1823090682 32.83 32.83 1823090682
26 누리플랜 069140 25 1862 2 184 10.97 3988309 34784 13102743 3988309 10.97 9999.99 30.44 30.44 7756180134 31.79 31.79 7756180134
27 KODEX 미국러셀2000(H) 280930 26 13495 2 375 2.86 1189992 9044 3750000 1189992 2.86 9999.99 31.73 31.73 16061605054 31.74 31.74 16061605054
28 프로티나 468530 27 19550 5 -180 -0.91 3108635 7998586 10784365 3108635 -0.91 38.86 28.83 28.83 63239473240 29.99 29.99 63239473240
29 제이엠티 094970 28 2890 2 370 14.68 5018279 49721 16748240 5018279 14.68 9999.99 29.96 29.96 14384044822 29.72 29.72 14384044822
30 PLUS 미국로보택시 0078V0 29 10125 2 85 0.85 213526 175732 800000 213526 0.85 121.51 26.69 26.69 2166634928 26.75 26.75 2166634928
31 뉴키즈온 462310 30 7690 5 -570 -6.90 1919252 116492 7902000 1919252 -6.90 1647.54 24.29 24.29 16208509945 26.67 26.67 16208509945

31
top30/20250813/top30-atvtr-20250813-153002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2615,2,175,7.17,41645156,38317088,37842602,41645156,7.17,108.69,110.05,110.05,111243391576,112.41,112.41,111243391576
블루엠텍,439580,2,6110,2,700,12.94,35398763,9157062,33510663,35398763,12.94,386.57,105.63,105.63,217120198030,106.04,106.04,217120198030
우정바이오,215380,3,1882,2,269,16.68,13375103,29247,16829576,13375103,16.68,9999.99,79.47,79.47,26650620859,84.14,84.14,26650620859
썸에이지,208640,4,725,5,-1,-0.14,111105811,0,139240254,111105811,-0.14,0.00,79.79,79.79,82055708910,81.28,81.28,82055708910
수젠텍,253840,5,7880,2,580,7.95,11955535,3402751,16743200,11955535,7.95,351.35,71.41,71.41,97890926015,74.20,74.20,97890926015
그린생명과학,114450,6,3135,2,340,12.16,13540023,1898489,20000000,13540023,12.16,713.20,67.70,67.70,44492398433,70.96,70.96,44492398433
PLUS 글로벌AI인프라,489010,7,14810,2,100,0.68,626444,155082,900000,626444,0.68,403.94,69.60,69.60,9292010970,69.71,69.71,9292010970
대성파인텍,104040,8,1252,2,25,2.04,26145171,33036282,47224987,26145171,2.04,79.14,55.36,55.36,34931664810,59.08,59.08,34931664810
에스켐,475660,9,6060,2,1185,24.31,4711368,12632,7929835,4711368,24.31,9999.99,59.41,59.41,28015125439,58.30,58.30,28015125439
피엔에이치테크,239890,10,6490,2,990,18.00,5415649,20827,9935755,5415649,18.00,9999.99,54.51,54.51,36813301135,57.09,57.09,36813301135
한켐,457370,11,9630,2,330,3.55,4202474,205085,8027134,4202474,3.55,2049.14,52.35,52.35,43212206950,55.90,55.90,43212206950
핌스,347770,12,2260,1,520,29.89,12936077,223622,22857042,12936077,29.89,5784.80,56.60,56.60,26985167000,52.24,52.24,26985167000
소니드,060230,13,489,2,49,11.14,32787962,476084,73759273,32787962,11.14,6887.01,44.45,44.45,17564156784,48.70,48.70,17564156784
토탈소프트,045340,14,8780,1,2020,29.88,3760137,48207,8558040,3760137,29.88,7799.98,43.94,43.94,31067116885,41.35,41.35,31067116885
ES큐브,050120,15,2835,2,55,1.98,4821048,926141,13564086,4821048,1.98,520.55,35.54,35.54,15482405867,40.26,40.26,15482405867
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10085,2,50,0.50,422005,416769,1100000,422005,0.50,101.26,38.36,38.36,4259707735,38.40,38.40,4259707735
좋은사람들,033340,17,2735,2,90,3.40,36426161,109097576,96950558,36426161,3.40,33.39,37.57,37.57,101168844644,38.15,38.15,101168844644
FSN,214270,18,3000,5,-300,-9.09,12995486,1274557,42423440,12995486,-9.09,1019.61,30.63,30.63,47538189569,37.35,37.35,47538189569
프로이천,321260,19,2545,1,585,29.85,11245479,7656017,28192084,11245479,29.85,146.88,39.89,39.89,26562322060,37.02,37.02,26562322060
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7225,5,-145,-1.97,1750976,2496411,5000000,1750976,-1.97,70.14,35.02,35.02,12732859260,35.25,35.25,12732859260
제이엔비,452160,21,9000,5,-200,-2.17,3282487,14480717,9617527,3282487,-2.17,22.67,34.13,34.13,30319418215,35.03,35.03,30319418215
이엠앤아이,083470,22,928,2,80,9.43,6802083,184356,21340329,6802083,9.43,3689.65,31.87,31.87,6793233401,34.30,34.30,6793233401
현대ADM,187660,23,1725,2,85,5.18,15996769,19794092,48347668,15996769,5.18,80.82,33.09,33.09,28317254885,33.95,33.95,28317254885
조광ILI,044060,24,58,2,6,11.54,26916765,22843032,95732184,26916765,11.54,117.83,28.12,28.12,1823090682,32.83,32.83,1823090682
누리플랜,069140,25,1862,2,184,10.97,3988309,34784,13102743,3988309,10.97,9999.99,30.44,30.44,7756180134,31.79,31.79,7756180134
KODEX 미국러셀2000(H),280930,26,13495,2,375,2.86,1189992,9044,3750000,1189992,2.86,9999.99,31.73,31.73,16061605054,31.74,31.74,16061605054
프로티나,468530,27,19550,5,-180,-0.91,3108635,7998586,10784365,3108635,-0.91,38.86,28.83,28.83,63239473240,29.99,29.99,63239473240
제이엠티,094970,28,2890,2,370,14.68,5018279,49721,16748240,5018279,14.68,9999.99,29.96,29.96,14384044822,29.72,29.72,14384044822
뉴키즈온,462310,29,7620,5,-640,-7.75,1932123,116492,7902000,1932123,-7.75,1658.59,24.45,24.45,16306586965,27.08,27.08,16306586965
PLUS 미국로보택시,0078V0,30,10125,2,85,0.85,213526,175732,800000,213526,0.85,121.51,26.69,26.69,2166634928,26.75,26.75,2166634928
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2615 2 175 7.17 41645156 38317088 37842602 41645156 7.17 108.69 110.05 110.05 111243391576 112.41 112.41 111243391576
3 블루엠텍 439580 2 6110 2 700 12.94 35398763 9157062 33510663 35398763 12.94 386.57 105.63 105.63 217120198030 106.04 106.04 217120198030
4 우정바이오 215380 3 1882 2 269 16.68 13375103 29247 16829576 13375103 16.68 9999.99 79.47 79.47 26650620859 84.14 84.14 26650620859
5 썸에이지 208640 4 725 5 -1 -0.14 111105811 0 139240254 111105811 -0.14 0.00 79.79 79.79 82055708910 81.28 81.28 82055708910
6 수젠텍 253840 5 7880 2 580 7.95 11955535 3402751 16743200 11955535 7.95 351.35 71.41 71.41 97890926015 74.20 74.20 97890926015
7 그린생명과학 114450 6 3135 2 340 12.16 13540023 1898489 20000000 13540023 12.16 713.20 67.70 67.70 44492398433 70.96 70.96 44492398433
8 PLUS 글로벌AI인프라 489010 7 14810 2 100 0.68 626444 155082 900000 626444 0.68 403.94 69.60 69.60 9292010970 69.71 69.71 9292010970
9 대성파인텍 104040 8 1252 2 25 2.04 26145171 33036282 47224987 26145171 2.04 79.14 55.36 55.36 34931664810 59.08 59.08 34931664810
10 에스켐 475660 9 6060 2 1185 24.31 4711368 12632 7929835 4711368 24.31 9999.99 59.41 59.41 28015125439 58.30 58.30 28015125439
11 피엔에이치테크 239890 10 6490 2 990 18.00 5415649 20827 9935755 5415649 18.00 9999.99 54.51 54.51 36813301135 57.09 57.09 36813301135
12 한켐 457370 11 9630 2 330 3.55 4202474 205085 8027134 4202474 3.55 2049.14 52.35 52.35 43212206950 55.90 55.90 43212206950
13 핌스 347770 12 2260 1 520 29.89 12936077 223622 22857042 12936077 29.89 5784.80 56.60 56.60 26985167000 52.24 52.24 26985167000
14 소니드 060230 13 489 2 49 11.14 32787962 476084 73759273 32787962 11.14 6887.01 44.45 44.45 17564156784 48.70 48.70 17564156784
15 토탈소프트 045340 14 8780 1 2020 29.88 3760137 48207 8558040 3760137 29.88 7799.98 43.94 43.94 31067116885 41.35 41.35 31067116885
16 ES큐브 050120 15 2835 2 55 1.98 4821048 926141 13564086 4821048 1.98 520.55 35.54 35.54 15482405867 40.26 40.26 15482405867
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10085 2 50 0.50 422005 416769 1100000 422005 0.50 101.26 38.36 38.36 4259707735 38.40 38.40 4259707735
18 좋은사람들 033340 17 2735 2 90 3.40 36426161 109097576 96950558 36426161 3.40 33.39 37.57 37.57 101168844644 38.15 38.15 101168844644
19 FSN 214270 18 3000 5 -300 -9.09 12995486 1274557 42423440 12995486 -9.09 1019.61 30.63 30.63 47538189569 37.35 37.35 47538189569
20 프로이천 321260 19 2545 1 585 29.85 11245479 7656017 28192084 11245479 29.85 146.88 39.89 39.89 26562322060 37.02 37.02 26562322060
21 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 20 7225 5 -145 -1.97 1750976 2496411 5000000 1750976 -1.97 70.14 35.02 35.02 12732859260 35.25 35.25 12732859260
22 제이엔비 452160 21 9000 5 -200 -2.17 3282487 14480717 9617527 3282487 -2.17 22.67 34.13 34.13 30319418215 35.03 35.03 30319418215
23 이엠앤아이 083470 22 928 2 80 9.43 6802083 184356 21340329 6802083 9.43 3689.65 31.87 31.87 6793233401 34.30 34.30 6793233401
24 현대ADM 187660 23 1725 2 85 5.18 15996769 19794092 48347668 15996769 5.18 80.82 33.09 33.09 28317254885 33.95 33.95 28317254885
25 조광ILI 044060 24 58 2 6 11.54 26916765 22843032 95732184 26916765 11.54 117.83 28.12 28.12 1823090682 32.83 32.83 1823090682
26 누리플랜 069140 25 1862 2 184 10.97 3988309 34784 13102743 3988309 10.97 9999.99 30.44 30.44 7756180134 31.79 31.79 7756180134
27 KODEX 미국러셀2000(H) 280930 26 13495 2 375 2.86 1189992 9044 3750000 1189992 2.86 9999.99 31.73 31.73 16061605054 31.74 31.74 16061605054
28 프로티나 468530 27 19550 5 -180 -0.91 3108635 7998586 10784365 3108635 -0.91 38.86 28.83 28.83 63239473240 29.99 29.99 63239473240
29 제이엠티 094970 28 2890 2 370 14.68 5018279 49721 16748240 5018279 14.68 9999.99 29.96 29.96 14384044822 29.72 29.72 14384044822
30 뉴키즈온 462310 29 7620 5 -640 -7.75 1932123 116492 7902000 1932123 -7.75 1658.59 24.45 24.45 16306586965 27.08 27.08 16306586965
31 PLUS 미국로보택시 0078V0 30 10125 2 85 0.85 213526 175732 800000 213526 0.85 121.51 26.69 26.69 2166634928 26.75 26.75 2166634928

31
top30/20250813/top30-atvtr-20250813-154002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2610,2,170,6.97,41792474,38317088,37842602,41792474,6.97,109.07,110.44,110.44,111627891556,113.02,113.02,111627891556
블루엠텍,439580,2,6110,2,700,12.94,35586794,9157062,33510663,35586794,12.94,388.63,106.20,106.20,218269067440,106.60,106.60,218269067440
우정바이오,215380,3,1882,2,269,16.68,13558362,29247,16829576,13558362,16.68,9999.99,80.56,80.56,26995514297,85.23,85.23,26995514297
썸에이지,208640,4,725,5,-1,-0.14,111493555,0,139240254,111493555,-0.14,0.00,80.07,80.07,82336823310,81.56,81.56,82336823310
수젠텍,253840,5,7820,2,520,7.12,12001449,3402751,16743200,12001449,7.12,352.70,71.68,71.68,98249973495,75.04,75.04,98249973495
그린생명과학,114450,6,3140,2,345,12.34,13588605,1898489,20000000,13588605,12.34,715.76,67.94,67.94,44644945913,71.09,71.09,44644945913
PLUS 글로벌AI인프라,489010,7,14840,2,130,0.88,626445,155082,900000,626445,0.88,403.94,69.60,69.60,9292025810,69.57,69.57,9292025810
대성파인텍,104040,8,1258,2,31,2.53,26215470,33036282,47224987,26215470,2.53,79.35,55.51,55.51,35020100952,58.95,58.95,35020100952
에스켐,475660,9,6150,2,1275,26.15,4758843,12632,7929835,4758843,26.15,9999.99,60.01,60.01,28307096689,58.04,58.04,28307096689
피엔에이치테크,239890,10,6450,2,950,17.27,5452244,20827,9935755,5452244,17.27,9999.99,54.87,54.87,37049338885,57.81,57.81,37049338885
한켐,457370,11,9640,2,340,3.66,4219935,205085,8027134,4219935,3.66,2057.65,52.57,52.57,43380530990,56.06,56.06,43380530990
핌스,347770,12,2260,1,520,29.89,12960865,223622,22857042,12960865,29.89,5795.88,56.70,56.70,27041187880,52.35,52.35,27041187880
소니드,060230,13,489,2,49,11.14,32906708,476084,73759273,32906708,11.14,6911.95,44.61,44.61,17622223578,48.86,48.86,17622223578
토탈소프트,045340,14,8780,1,2020,29.88,3760181,48207,8558040,3760181,29.88,7800.07,43.94,43.94,31067503205,41.35,41.35,31067503205
ES큐브,050120,15,2875,2,95,3.42,4856622,926141,13564086,4856622,3.42,524.39,35.81,35.81,15584681117,39.96,39.96,15584681117
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10085,2,50,0.50,422067,416769,1100000,422067,0.50,101.27,38.37,38.37,4260333005,38.40,38.40,4260333005
좋은사람들,033340,17,2755,2,110,4.16,36706244,109097576,96950558,36706244,4.16,33.65,37.86,37.86,101940473309,38.17,38.17,101940473309
FSN,214270,18,3000,5,-300,-9.09,13330079,1274557,42423440,13330079,-9.09,1045.86,31.42,31.42,48541968569,38.14,38.14,48541968569
프로이천,321260,19,2545,1,585,29.85,11247397,7656017,28192084,11247397,29.85,146.91,39.90,39.90,26567203370,37.03,37.03,26567203370
조광ILI,044060,20,56,2,4,7.69,28530294,22843032,95732184,28530294,7.69,124.90,29.80,29.80,1913448306,35.69,35.69,1913448306
제이엔비,452160,21,9000,5,-200,-2.17,3330882,14480717,9617527,3330882,-2.17,23.00,34.63,34.63,30754973215,35.53,35.53,30754973215
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7210,5,-160,-2.17,1752557,2496411,5000000,1752557,-2.17,70.20,35.05,35.05,12744258270,35.35,35.35,12744258270
이엠앤아이,083470,23,934,2,86,10.14,6858794,184356,21340329,6858794,10.14,3720.41,32.14,32.14,6846201475,34.35,34.35,6846201475
현대ADM,187660,24,1728,2,88,5.37,16058569,19794092,48347668,16058569,5.37,81.13,33.21,33.21,28424045285,34.02,34.02,28424045285
KODEX 미국러셀2000(H),280930,25,13505,2,385,2.93,1193632,9044,3750000,1193632,2.93,9999.99,31.83,31.83,16110763254,31.81,31.81,16110763254
누리플랜,069140,26,1894,2,216,12.87,4021048,34784,13102743,4021048,12.87,9999.99,30.69,30.69,7818187800,31.50,31.50,7818187800
프로티나,468530,27,19500,5,-230,-1.17,3129951,7998586,10784365,3129951,-1.17,39.13,29.02,29.02,63655135240,30.27,30.27,63655135240
제이엠티,094970,28,2870,2,350,13.89,5056809,49721,16748240,5056809,13.89,9999.99,30.19,30.19,14494625922,30.15,30.15,14494625922
뉴키즈온,462310,29,7620,5,-640,-7.75,1932671,116492,7902000,1932671,-7.75,1659.06,24.46,24.46,16310762725,27.09,27.09,16310762725
PLUS 미국로보택시,0078V0,30,10115,2,75,0.75,213536,175732,800000,213536,0.75,121.51,26.69,26.69,2166736078,26.78,26.78,2166736078
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2610 2 170 6.97 41792474 38317088 37842602 41792474 6.97 109.07 110.44 110.44 111627891556 113.02 113.02 111627891556
3 블루엠텍 439580 2 6110 2 700 12.94 35586794 9157062 33510663 35586794 12.94 388.63 106.20 106.20 218269067440 106.60 106.60 218269067440
4 우정바이오 215380 3 1882 2 269 16.68 13558362 29247 16829576 13558362 16.68 9999.99 80.56 80.56 26995514297 85.23 85.23 26995514297
5 썸에이지 208640 4 725 5 -1 -0.14 111493555 0 139240254 111493555 -0.14 0.00 80.07 80.07 82336823310 81.56 81.56 82336823310
6 수젠텍 253840 5 7820 2 520 7.12 12001449 3402751 16743200 12001449 7.12 352.70 71.68 71.68 98249973495 75.04 75.04 98249973495
7 그린생명과학 114450 6 3140 2 345 12.34 13588605 1898489 20000000 13588605 12.34 715.76 67.94 67.94 44644945913 71.09 71.09 44644945913
8 PLUS 글로벌AI인프라 489010 7 14840 2 130 0.88 626445 155082 900000 626445 0.88 403.94 69.60 69.60 9292025810 69.57 69.57 9292025810
9 대성파인텍 104040 8 1258 2 31 2.53 26215470 33036282 47224987 26215470 2.53 79.35 55.51 55.51 35020100952 58.95 58.95 35020100952
10 에스켐 475660 9 6150 2 1275 26.15 4758843 12632 7929835 4758843 26.15 9999.99 60.01 60.01 28307096689 58.04 58.04 28307096689
11 피엔에이치테크 239890 10 6450 2 950 17.27 5452244 20827 9935755 5452244 17.27 9999.99 54.87 54.87 37049338885 57.81 57.81 37049338885
12 한켐 457370 11 9640 2 340 3.66 4219935 205085 8027134 4219935 3.66 2057.65 52.57 52.57 43380530990 56.06 56.06 43380530990
13 핌스 347770 12 2260 1 520 29.89 12960865 223622 22857042 12960865 29.89 5795.88 56.70 56.70 27041187880 52.35 52.35 27041187880
14 소니드 060230 13 489 2 49 11.14 32906708 476084 73759273 32906708 11.14 6911.95 44.61 44.61 17622223578 48.86 48.86 17622223578
15 토탈소프트 045340 14 8780 1 2020 29.88 3760181 48207 8558040 3760181 29.88 7800.07 43.94 43.94 31067503205 41.35 41.35 31067503205
16 ES큐브 050120 15 2875 2 95 3.42 4856622 926141 13564086 4856622 3.42 524.39 35.81 35.81 15584681117 39.96 39.96 15584681117
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10085 2 50 0.50 422067 416769 1100000 422067 0.50 101.27 38.37 38.37 4260333005 38.40 38.40 4260333005
18 좋은사람들 033340 17 2755 2 110 4.16 36706244 109097576 96950558 36706244 4.16 33.65 37.86 37.86 101940473309 38.17 38.17 101940473309
19 FSN 214270 18 3000 5 -300 -9.09 13330079 1274557 42423440 13330079 -9.09 1045.86 31.42 31.42 48541968569 38.14 38.14 48541968569
20 프로이천 321260 19 2545 1 585 29.85 11247397 7656017 28192084 11247397 29.85 146.91 39.90 39.90 26567203370 37.03 37.03 26567203370
21 조광ILI 044060 20 56 2 4 7.69 28530294 22843032 95732184 28530294 7.69 124.90 29.80 29.80 1913448306 35.69 35.69 1913448306
22 제이엔비 452160 21 9000 5 -200 -2.17 3330882 14480717 9617527 3330882 -2.17 23.00 34.63 34.63 30754973215 35.53 35.53 30754973215
23 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 22 7210 5 -160 -2.17 1752557 2496411 5000000 1752557 -2.17 70.20 35.05 35.05 12744258270 35.35 35.35 12744258270
24 이엠앤아이 083470 23 934 2 86 10.14 6858794 184356 21340329 6858794 10.14 3720.41 32.14 32.14 6846201475 34.35 34.35 6846201475
25 현대ADM 187660 24 1728 2 88 5.37 16058569 19794092 48347668 16058569 5.37 81.13 33.21 33.21 28424045285 34.02 34.02 28424045285
26 KODEX 미국러셀2000(H) 280930 25 13505 2 385 2.93 1193632 9044 3750000 1193632 2.93 9999.99 31.83 31.83 16110763254 31.81 31.81 16110763254
27 누리플랜 069140 26 1894 2 216 12.87 4021048 34784 13102743 4021048 12.87 9999.99 30.69 30.69 7818187800 31.50 31.50 7818187800
28 프로티나 468530 27 19500 5 -230 -1.17 3129951 7998586 10784365 3129951 -1.17 39.13 29.02 29.02 63655135240 30.27 30.27 63655135240
29 제이엠티 094970 28 2870 2 350 13.89 5056809 49721 16748240 5056809 13.89 9999.99 30.19 30.19 14494625922 30.15 30.15 14494625922
30 뉴키즈온 462310 29 7620 5 -640 -7.75 1932671 116492 7902000 1932671 -7.75 1659.06 24.46 24.46 16310762725 27.09 27.09 16310762725
31 PLUS 미국로보택시 0078V0 30 10115 2 75 0.75 213536 175732 800000 213536 0.75 121.51 26.69 26.69 2166736078 26.78 26.78 2166736078

31
top30/20250813/top30-atvtr-20250813-155001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2610,2,170,6.97,41808277,38317088,37842602,41808277,6.97,109.11,110.48,110.48,111669137386,113.06,113.06,111669137386
블루엠텍,439580,2,6110,2,700,12.94,35594984,9157062,33510663,35594984,12.94,388.72,106.22,106.22,218319108340,106.63,106.63,218319108340
우정바이오,215380,3,1882,2,269,16.68,13587578,29247,16829576,13587578,16.68,9999.99,80.74,80.74,27050498809,85.40,85.40,27050498809
썸에이지,208640,4,725,5,-1,-0.14,111633114,0,139240254,111633114,-0.14,0.00,80.17,80.17,82438003585,81.66,81.66,82438003585
수젠텍,253840,5,7820,2,520,7.12,12001673,3402751,16743200,12001673,7.12,352.71,71.68,71.68,98251725175,75.04,75.04,98251725175
그린생명과학,114450,6,3140,2,345,12.34,13590145,1898489,20000000,13590145,12.34,715.84,67.95,67.95,44649781513,71.10,71.10,44649781513
PLUS 글로벌AI인프라,489010,7,14840,2,130,0.88,626445,155082,900000,626445,0.88,403.94,69.60,69.60,9292025810,69.57,69.57,9292025810
대성파인텍,104040,8,1258,2,31,2.53,26221208,33036282,47224987,26221208,2.53,79.37,55.52,55.52,35027319356,58.96,58.96,35027319356
에스켐,475660,9,6150,2,1275,26.15,4762178,12632,7929835,4762178,26.15,9999.99,60.05,60.05,28327606939,58.09,58.09,28327606939
피엔에이치테크,239890,10,6450,2,950,17.27,5452406,20827,9935755,5452406,17.27,9999.99,54.88,54.88,37050383785,57.81,57.81,37050383785
한켐,457370,11,9640,2,340,3.66,4221715,205085,8027134,4221715,3.66,2058.52,52.59,52.59,43397690190,56.08,56.08,43397690190
핌스,347770,12,2260,1,520,29.89,12961036,223622,22857042,12961036,29.89,5795.96,56.70,56.70,27041574340,52.35,52.35,27041574340
소니드,060230,13,489,2,49,11.14,32910329,476084,73759273,32910329,11.14,6912.71,44.62,44.62,17623994247,48.86,48.86,17623994247
토탈소프트,045340,14,8780,1,2020,29.88,3760319,48207,8558040,3760319,29.88,7800.36,43.94,43.94,31068714845,41.35,41.35,31068714845
ES큐브,050120,15,2875,2,95,3.42,4858853,926141,13564086,4858853,3.42,524.63,35.82,35.82,15591095242,39.98,39.98,15591095242
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10085,2,50,0.50,422067,416769,1100000,422067,0.50,101.27,38.37,38.37,4260333005,38.40,38.40,4260333005
FSN,214270,17,3000,5,-300,-9.09,13349270,1274557,42423440,13349270,-9.09,1047.37,31.47,31.47,48599541569,38.19,38.19,48599541569
좋은사람들,033340,18,2755,2,110,4.16,36708502,109097576,96950558,36708502,4.16,33.65,37.86,37.86,101946694099,38.17,38.17,101946694099
프로이천,321260,19,2545,1,585,29.85,11247397,7656017,28192084,11247397,29.85,146.91,39.90,39.90,26567203370,37.03,37.03,26567203370
조광ILI,044060,20,56,2,4,7.69,28710680,22843032,95732184,28710680,7.69,125.69,29.99,29.99,1923549922,35.88,35.88,1923549922
제이엔비,452160,21,9000,5,-200,-2.17,3332282,14480717,9617527,3332282,-2.17,23.01,34.65,34.65,30767573215,35.55,35.55,30767573215
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7210,5,-160,-2.17,1752557,2496411,5000000,1752557,-2.17,70.20,35.05,35.05,12744258270,35.35,35.35,12744258270
이엠앤아이,083470,23,934,2,86,10.14,6859997,184356,21340329,6859997,10.14,3721.06,32.15,32.15,6847325077,34.35,34.35,6847325077
현대ADM,187660,24,1728,2,88,5.37,16063520,19794092,48347668,16063520,5.37,81.15,33.23,33.23,28432600613,34.03,34.03,28432600613
KODEX 미국러셀2000(H),280930,25,13505,2,385,2.93,1193659,9044,3750000,1193659,2.93,9999.99,31.83,31.83,16111127889,31.81,31.81,16111127889
누리플랜,069140,26,1894,2,216,12.87,4021421,34784,13102743,4021421,12.87,9999.99,30.69,30.69,7818894262,31.51,31.51,7818894262
프로티나,468530,27,19500,5,-230,-1.17,3131202,7998586,10784365,3131202,-1.17,39.15,29.03,29.03,63679529740,30.28,30.28,63679529740
제이엠티,094970,28,2870,2,350,13.89,5057079,49721,16748240,5057079,13.89,9999.99,30.19,30.19,14495400822,30.16,30.16,14495400822
뉴키즈온,462310,29,7620,5,-640,-7.75,1934343,116492,7902000,1934343,-7.75,1660.49,24.48,24.48,16323503365,27.11,27.11,16323503365
PLUS 미국로보택시,0078V0,30,10115,2,75,0.75,213536,175732,800000,213536,0.75,121.51,26.69,26.69,2166736078,26.78,26.78,2166736078
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2610 2 170 6.97 41808277 38317088 37842602 41808277 6.97 109.11 110.48 110.48 111669137386 113.06 113.06 111669137386
3 블루엠텍 439580 2 6110 2 700 12.94 35594984 9157062 33510663 35594984 12.94 388.72 106.22 106.22 218319108340 106.63 106.63 218319108340
4 우정바이오 215380 3 1882 2 269 16.68 13587578 29247 16829576 13587578 16.68 9999.99 80.74 80.74 27050498809 85.40 85.40 27050498809
5 썸에이지 208640 4 725 5 -1 -0.14 111633114 0 139240254 111633114 -0.14 0.00 80.17 80.17 82438003585 81.66 81.66 82438003585
6 수젠텍 253840 5 7820 2 520 7.12 12001673 3402751 16743200 12001673 7.12 352.71 71.68 71.68 98251725175 75.04 75.04 98251725175
7 그린생명과학 114450 6 3140 2 345 12.34 13590145 1898489 20000000 13590145 12.34 715.84 67.95 67.95 44649781513 71.10 71.10 44649781513
8 PLUS 글로벌AI인프라 489010 7 14840 2 130 0.88 626445 155082 900000 626445 0.88 403.94 69.60 69.60 9292025810 69.57 69.57 9292025810
9 대성파인텍 104040 8 1258 2 31 2.53 26221208 33036282 47224987 26221208 2.53 79.37 55.52 55.52 35027319356 58.96 58.96 35027319356
10 에스켐 475660 9 6150 2 1275 26.15 4762178 12632 7929835 4762178 26.15 9999.99 60.05 60.05 28327606939 58.09 58.09 28327606939
11 피엔에이치테크 239890 10 6450 2 950 17.27 5452406 20827 9935755 5452406 17.27 9999.99 54.88 54.88 37050383785 57.81 57.81 37050383785
12 한켐 457370 11 9640 2 340 3.66 4221715 205085 8027134 4221715 3.66 2058.52 52.59 52.59 43397690190 56.08 56.08 43397690190
13 핌스 347770 12 2260 1 520 29.89 12961036 223622 22857042 12961036 29.89 5795.96 56.70 56.70 27041574340 52.35 52.35 27041574340
14 소니드 060230 13 489 2 49 11.14 32910329 476084 73759273 32910329 11.14 6912.71 44.62 44.62 17623994247 48.86 48.86 17623994247
15 토탈소프트 045340 14 8780 1 2020 29.88 3760319 48207 8558040 3760319 29.88 7800.36 43.94 43.94 31068714845 41.35 41.35 31068714845
16 ES큐브 050120 15 2875 2 95 3.42 4858853 926141 13564086 4858853 3.42 524.63 35.82 35.82 15591095242 39.98 39.98 15591095242
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10085 2 50 0.50 422067 416769 1100000 422067 0.50 101.27 38.37 38.37 4260333005 38.40 38.40 4260333005
18 FSN 214270 17 3000 5 -300 -9.09 13349270 1274557 42423440 13349270 -9.09 1047.37 31.47 31.47 48599541569 38.19 38.19 48599541569
19 좋은사람들 033340 18 2755 2 110 4.16 36708502 109097576 96950558 36708502 4.16 33.65 37.86 37.86 101946694099 38.17 38.17 101946694099
20 프로이천 321260 19 2545 1 585 29.85 11247397 7656017 28192084 11247397 29.85 146.91 39.90 39.90 26567203370 37.03 37.03 26567203370
21 조광ILI 044060 20 56 2 4 7.69 28710680 22843032 95732184 28710680 7.69 125.69 29.99 29.99 1923549922 35.88 35.88 1923549922
22 제이엔비 452160 21 9000 5 -200 -2.17 3332282 14480717 9617527 3332282 -2.17 23.01 34.65 34.65 30767573215 35.55 35.55 30767573215
23 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 22 7210 5 -160 -2.17 1752557 2496411 5000000 1752557 -2.17 70.20 35.05 35.05 12744258270 35.35 35.35 12744258270
24 이엠앤아이 083470 23 934 2 86 10.14 6859997 184356 21340329 6859997 10.14 3721.06 32.15 32.15 6847325077 34.35 34.35 6847325077
25 현대ADM 187660 24 1728 2 88 5.37 16063520 19794092 48347668 16063520 5.37 81.15 33.23 33.23 28432600613 34.03 34.03 28432600613
26 KODEX 미국러셀2000(H) 280930 25 13505 2 385 2.93 1193659 9044 3750000 1193659 2.93 9999.99 31.83 31.83 16111127889 31.81 31.81 16111127889
27 누리플랜 069140 26 1894 2 216 12.87 4021421 34784 13102743 4021421 12.87 9999.99 30.69 30.69 7818894262 31.51 31.51 7818894262
28 프로티나 468530 27 19500 5 -230 -1.17 3131202 7998586 10784365 3131202 -1.17 39.15 29.03 29.03 63679529740 30.28 30.28 63679529740
29 제이엠티 094970 28 2870 2 350 13.89 5057079 49721 16748240 5057079 13.89 9999.99 30.19 30.19 14495400822 30.16 30.16 14495400822
30 뉴키즈온 462310 29 7620 5 -640 -7.75 1934343 116492 7902000 1934343 -7.75 1660.49 24.48 24.48 16323503365 27.11 27.11 16323503365
31 PLUS 미국로보택시 0078V0 30 10115 2 75 0.75 213536 175732 800000 213536 0.75 121.51 26.69 26.69 2166736078 26.78 26.78 2166736078

31
top30/20250813/top30-atvtr-20250813-160001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2610,2,170,6.97,41808354,38317088,37842602,41808354,6.97,109.11,110.48,110.48,111669338356,113.06,113.06,111669338356
블루엠텍,439580,2,6110,2,700,12.94,35598124,9157062,33510663,35598124,12.94,388.75,106.23,106.23,218338293740,106.64,106.64,218338293740
우정바이오,215380,3,1882,2,269,16.68,13590438,29247,16829576,13590438,16.68,9999.99,80.75,80.75,27055881329,85.42,85.42,27055881329
썸에이지,208640,4,725,5,-1,-0.14,111638284,0,139240254,111638284,-0.14,0.00,80.18,80.18,82441751835,81.67,81.67,82441751835
수젠텍,253840,5,7820,2,520,7.12,12002426,3402751,16743200,12002426,7.12,352.73,71.69,71.69,98257613635,75.04,75.04,98257613635
그린생명과학,114450,6,3140,2,345,12.34,13591611,1898489,20000000,13591611,12.34,715.92,67.96,67.96,44654384753,71.11,71.11,44654384753
PLUS 글로벌AI인프라,489010,7,14840,2,130,0.88,626445,155082,900000,626445,0.88,403.94,69.60,69.60,9292025810,69.57,69.57,9292025810
대성파인텍,104040,8,1258,2,31,2.53,26221208,33036282,47224987,26221208,2.53,79.37,55.52,55.52,35027319356,58.96,58.96,35027319356
에스켐,475660,9,6150,2,1275,26.15,4763197,12632,7929835,4763197,26.15,9999.99,60.07,60.07,28333873789,58.10,58.10,28333873789
피엔에이치테크,239890,10,6450,2,950,17.27,5453853,20827,9935755,5453853,17.27,9999.99,54.89,54.89,37059716935,57.83,57.83,37059716935
한켐,457370,11,9640,2,340,3.66,4221776,205085,8027134,4221776,3.66,2058.55,52.59,52.59,43398278230,56.08,56.08,43398278230
핌스,347770,12,2260,1,520,29.89,12961204,223622,22857042,12961204,29.89,5796.03,56.71,56.71,27041954020,52.35,52.35,27041954020
소니드,060230,13,489,2,49,11.14,32911382,476084,73759273,32911382,11.14,6912.94,44.62,44.62,17624509164,48.86,48.86,17624509164
토탈소프트,045340,14,8780,1,2020,29.88,3760429,48207,8558040,3760429,29.88,7800.59,43.94,43.94,31069680645,41.35,41.35,31069680645
ES큐브,050120,15,2875,2,95,3.42,4860538,926141,13564086,4860538,3.42,524.82,35.83,35.83,15595939617,39.99,39.99,15595939617
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10085,2,50,0.50,422067,416769,1100000,422067,0.50,101.27,38.37,38.37,4260333005,38.40,38.40,4260333005
FSN,214270,17,3000,5,-300,-9.09,13357640,1274557,42423440,13357640,-9.09,1048.02,31.49,31.49,48624651569,38.21,38.21,48624651569
좋은사람들,033340,18,2755,2,110,4.16,36729216,109097576,96950558,36729216,4.16,33.67,37.88,37.88,102003761169,38.19,38.19,102003761169
프로이천,321260,19,2545,1,585,29.85,11247657,7656017,28192084,11247657,29.85,146.91,39.90,39.90,26567865070,37.03,37.03,26567865070
조광ILI,044060,20,56,2,4,7.69,28770491,22843032,95732184,28770491,7.69,125.95,30.05,30.05,1926899338,35.94,35.94,1926899338
제이엔비,452160,21,9000,5,-200,-2.17,3332282,14480717,9617527,3332282,-2.17,23.01,34.65,34.65,30767573215,35.55,35.55,30767573215
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7210,5,-160,-2.17,1752557,2496411,5000000,1752557,-2.17,70.20,35.05,35.05,12744258270,35.35,35.35,12744258270
이엠앤아이,083470,23,934,2,86,10.14,6860378,184356,21340329,6860378,10.14,3721.27,32.15,32.15,6847680931,34.36,34.36,6847680931
현대ADM,187660,24,1728,2,88,5.37,16064323,19794092,48347668,16064323,5.37,81.16,33.23,33.23,28433988197,34.03,34.03,28433988197
KODEX 미국러셀2000(H),280930,25,13505,2,385,2.93,1193659,9044,3750000,1193659,2.93,9999.99,31.83,31.83,16111127889,31.81,31.81,16111127889
누리플랜,069140,26,1894,2,216,12.87,4022593,34784,13102743,4022593,12.87,9999.99,30.70,30.70,7821114030,31.52,31.52,7821114030
프로티나,468530,27,19500,5,-230,-1.17,3131559,7998586,10784365,3131559,-1.17,39.15,29.04,29.04,63686491240,30.28,30.28,63686491240
제이엠티,094970,28,2870,2,350,13.89,5059980,49721,16748240,5059980,13.89,9999.99,30.21,30.21,14503726692,30.17,30.17,14503726692
뉴키즈온,462310,29,7620,5,-640,-7.75,1936756,116492,7902000,1936756,-7.75,1662.57,24.51,24.51,16341890425,27.14,27.14,16341890425
PLUS 미국로보택시,0078V0,30,10115,2,75,0.75,213536,175732,800000,213536,0.75,121.51,26.69,26.69,2166736078,26.78,26.78,2166736078
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2610 2 170 6.97 41808354 38317088 37842602 41808354 6.97 109.11 110.48 110.48 111669338356 113.06 113.06 111669338356
3 블루엠텍 439580 2 6110 2 700 12.94 35598124 9157062 33510663 35598124 12.94 388.75 106.23 106.23 218338293740 106.64 106.64 218338293740
4 우정바이오 215380 3 1882 2 269 16.68 13590438 29247 16829576 13590438 16.68 9999.99 80.75 80.75 27055881329 85.42 85.42 27055881329
5 썸에이지 208640 4 725 5 -1 -0.14 111638284 0 139240254 111638284 -0.14 0.00 80.18 80.18 82441751835 81.67 81.67 82441751835
6 수젠텍 253840 5 7820 2 520 7.12 12002426 3402751 16743200 12002426 7.12 352.73 71.69 71.69 98257613635 75.04 75.04 98257613635
7 그린생명과학 114450 6 3140 2 345 12.34 13591611 1898489 20000000 13591611 12.34 715.92 67.96 67.96 44654384753 71.11 71.11 44654384753
8 PLUS 글로벌AI인프라 489010 7 14840 2 130 0.88 626445 155082 900000 626445 0.88 403.94 69.60 69.60 9292025810 69.57 69.57 9292025810
9 대성파인텍 104040 8 1258 2 31 2.53 26221208 33036282 47224987 26221208 2.53 79.37 55.52 55.52 35027319356 58.96 58.96 35027319356
10 에스켐 475660 9 6150 2 1275 26.15 4763197 12632 7929835 4763197 26.15 9999.99 60.07 60.07 28333873789 58.10 58.10 28333873789
11 피엔에이치테크 239890 10 6450 2 950 17.27 5453853 20827 9935755 5453853 17.27 9999.99 54.89 54.89 37059716935 57.83 57.83 37059716935
12 한켐 457370 11 9640 2 340 3.66 4221776 205085 8027134 4221776 3.66 2058.55 52.59 52.59 43398278230 56.08 56.08 43398278230
13 핌스 347770 12 2260 1 520 29.89 12961204 223622 22857042 12961204 29.89 5796.03 56.71 56.71 27041954020 52.35 52.35 27041954020
14 소니드 060230 13 489 2 49 11.14 32911382 476084 73759273 32911382 11.14 6912.94 44.62 44.62 17624509164 48.86 48.86 17624509164
15 토탈소프트 045340 14 8780 1 2020 29.88 3760429 48207 8558040 3760429 29.88 7800.59 43.94 43.94 31069680645 41.35 41.35 31069680645
16 ES큐브 050120 15 2875 2 95 3.42 4860538 926141 13564086 4860538 3.42 524.82 35.83 35.83 15595939617 39.99 39.99 15595939617
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10085 2 50 0.50 422067 416769 1100000 422067 0.50 101.27 38.37 38.37 4260333005 38.40 38.40 4260333005
18 FSN 214270 17 3000 5 -300 -9.09 13357640 1274557 42423440 13357640 -9.09 1048.02 31.49 31.49 48624651569 38.21 38.21 48624651569
19 좋은사람들 033340 18 2755 2 110 4.16 36729216 109097576 96950558 36729216 4.16 33.67 37.88 37.88 102003761169 38.19 38.19 102003761169
20 프로이천 321260 19 2545 1 585 29.85 11247657 7656017 28192084 11247657 29.85 146.91 39.90 39.90 26567865070 37.03 37.03 26567865070
21 조광ILI 044060 20 56 2 4 7.69 28770491 22843032 95732184 28770491 7.69 125.95 30.05 30.05 1926899338 35.94 35.94 1926899338
22 제이엔비 452160 21 9000 5 -200 -2.17 3332282 14480717 9617527 3332282 -2.17 23.01 34.65 34.65 30767573215 35.55 35.55 30767573215
23 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 22 7210 5 -160 -2.17 1752557 2496411 5000000 1752557 -2.17 70.20 35.05 35.05 12744258270 35.35 35.35 12744258270
24 이엠앤아이 083470 23 934 2 86 10.14 6860378 184356 21340329 6860378 10.14 3721.27 32.15 32.15 6847680931 34.36 34.36 6847680931
25 현대ADM 187660 24 1728 2 88 5.37 16064323 19794092 48347668 16064323 5.37 81.16 33.23 33.23 28433988197 34.03 34.03 28433988197
26 KODEX 미국러셀2000(H) 280930 25 13505 2 385 2.93 1193659 9044 3750000 1193659 2.93 9999.99 31.83 31.83 16111127889 31.81 31.81 16111127889
27 누리플랜 069140 26 1894 2 216 12.87 4022593 34784 13102743 4022593 12.87 9999.99 30.70 30.70 7821114030 31.52 31.52 7821114030
28 프로티나 468530 27 19500 5 -230 -1.17 3131559 7998586 10784365 3131559 -1.17 39.15 29.04 29.04 63686491240 30.28 30.28 63686491240
29 제이엠티 094970 28 2870 2 350 13.89 5059980 49721 16748240 5059980 13.89 9999.99 30.21 30.21 14503726692 30.17 30.17 14503726692
30 뉴키즈온 462310 29 7620 5 -640 -7.75 1936756 116492 7902000 1936756 -7.75 1662.57 24.51 24.51 16341890425 27.14 27.14 16341890425
31 PLUS 미국로보택시 0078V0 30 10115 2 75 0.75 213536 175732 800000 213536 0.75 121.51 26.69 26.69 2166736078 26.78 26.78 2166736078

31
top30/20250813/top30-atvtr-20250813-161001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2610,2,170,6.97,41808354,38317088,37842602,41808354,6.97,109.11,110.48,110.48,111669338356,113.06,113.06,111669338356
블루엠텍,439580,2,6110,2,700,12.94,35598124,9157062,33510663,35598124,12.94,388.75,106.23,106.23,218338293740,106.64,106.64,218338293740
우정바이오,215380,3,1882,2,269,16.68,13590438,29247,16829576,13590438,16.68,9999.99,80.75,80.75,27055881329,85.42,85.42,27055881329
썸에이지,208640,4,725,5,-1,-0.14,111638284,0,139240254,111638284,-0.14,0.00,80.18,80.18,82441751835,81.67,81.67,82441751835
수젠텍,253840,5,7820,2,520,7.12,12002426,3402751,16743200,12002426,7.12,352.73,71.69,71.69,98257613635,75.04,75.04,98257613635
그린생명과학,114450,6,3140,2,345,12.34,13591611,1898489,20000000,13591611,12.34,715.92,67.96,67.96,44654384753,71.11,71.11,44654384753
PLUS 글로벌AI인프라,489010,7,14840,2,130,0.88,626445,155082,900000,626445,0.88,403.94,69.60,69.60,9292025810,69.57,69.57,9292025810
대성파인텍,104040,8,1258,2,31,2.53,26221208,33036282,47224987,26221208,2.53,79.37,55.52,55.52,35027319356,58.96,58.96,35027319356
에스켐,475660,9,6150,2,1275,26.15,4763197,12632,7929835,4763197,26.15,9999.99,60.07,60.07,28333873789,58.10,58.10,28333873789
피엔에이치테크,239890,10,6450,2,950,17.27,5453853,20827,9935755,5453853,17.27,9999.99,54.89,54.89,37059716935,57.83,57.83,37059716935
한켐,457370,11,9640,2,340,3.66,4221776,205085,8027134,4221776,3.66,2058.55,52.59,52.59,43398278230,56.08,56.08,43398278230
핌스,347770,12,2260,1,520,29.89,12961204,223622,22857042,12961204,29.89,5796.03,56.71,56.71,27041954020,52.35,52.35,27041954020
소니드,060230,13,489,2,49,11.14,32911382,476084,73759273,32911382,11.14,6912.94,44.62,44.62,17624509164,48.86,48.86,17624509164
토탈소프트,045340,14,8780,1,2020,29.88,3760429,48207,8558040,3760429,29.88,7800.59,43.94,43.94,31069680645,41.35,41.35,31069680645
ES큐브,050120,15,2875,2,95,3.42,4860538,926141,13564086,4860538,3.42,524.82,35.83,35.83,15595939617,39.99,39.99,15595939617
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10085,2,50,0.50,422067,416769,1100000,422067,0.50,101.27,38.37,38.37,4260333005,38.40,38.40,4260333005
FSN,214270,17,3000,5,-300,-9.09,13357640,1274557,42423440,13357640,-9.09,1048.02,31.49,31.49,48624651569,38.21,38.21,48624651569
좋은사람들,033340,18,2755,2,110,4.16,36729216,109097576,96950558,36729216,4.16,33.67,37.88,37.88,102003761169,38.19,38.19,102003761169
프로이천,321260,19,2545,1,585,29.85,11247657,7656017,28192084,11247657,29.85,146.91,39.90,39.90,26567865070,37.03,37.03,26567865070
조광ILI,044060,20,56,2,4,7.69,28770491,22843032,95732184,28770491,7.69,125.95,30.05,30.05,1926899338,35.94,35.94,1926899338
제이엔비,452160,21,9000,5,-200,-2.17,3332282,14480717,9617527,3332282,-2.17,23.01,34.65,34.65,30767573215,35.55,35.55,30767573215
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7210,5,-160,-2.17,1752557,2496411,5000000,1752557,-2.17,70.20,35.05,35.05,12744258270,35.35,35.35,12744258270
이엠앤아이,083470,23,934,2,86,10.14,6860378,184356,21340329,6860378,10.14,3721.27,32.15,32.15,6847680931,34.36,34.36,6847680931
현대ADM,187660,24,1728,2,88,5.37,16064323,19794092,48347668,16064323,5.37,81.16,33.23,33.23,28433988197,34.03,34.03,28433988197
KODEX 미국러셀2000(H),280930,25,13505,2,385,2.93,1193659,9044,3750000,1193659,2.93,9999.99,31.83,31.83,16111127889,31.81,31.81,16111127889
누리플랜,069140,26,1894,2,216,12.87,4024668,34784,13102743,4024668,12.87,9999.99,30.72,30.72,7825139530,31.53,31.53,7825139530
프로티나,468530,27,19500,5,-230,-1.17,3131559,7998586,10784365,3131559,-1.17,39.15,29.04,29.04,63686491240,30.28,30.28,63686491240
제이엠티,094970,28,2870,2,350,13.89,5059980,49721,16748240,5059980,13.89,9999.99,30.21,30.21,14503726692,30.17,30.17,14503726692
뉴키즈온,462310,29,7620,5,-640,-7.75,1936756,116492,7902000,1936756,-7.75,1662.57,24.51,24.51,16341890425,27.14,27.14,16341890425
PLUS 미국로보택시,0078V0,30,10115,2,75,0.75,213536,175732,800000,213536,0.75,121.51,26.69,26.69,2166736078,26.78,26.78,2166736078
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2610 2 170 6.97 41808354 38317088 37842602 41808354 6.97 109.11 110.48 110.48 111669338356 113.06 113.06 111669338356
3 블루엠텍 439580 2 6110 2 700 12.94 35598124 9157062 33510663 35598124 12.94 388.75 106.23 106.23 218338293740 106.64 106.64 218338293740
4 우정바이오 215380 3 1882 2 269 16.68 13590438 29247 16829576 13590438 16.68 9999.99 80.75 80.75 27055881329 85.42 85.42 27055881329
5 썸에이지 208640 4 725 5 -1 -0.14 111638284 0 139240254 111638284 -0.14 0.00 80.18 80.18 82441751835 81.67 81.67 82441751835
6 수젠텍 253840 5 7820 2 520 7.12 12002426 3402751 16743200 12002426 7.12 352.73 71.69 71.69 98257613635 75.04 75.04 98257613635
7 그린생명과학 114450 6 3140 2 345 12.34 13591611 1898489 20000000 13591611 12.34 715.92 67.96 67.96 44654384753 71.11 71.11 44654384753
8 PLUS 글로벌AI인프라 489010 7 14840 2 130 0.88 626445 155082 900000 626445 0.88 403.94 69.60 69.60 9292025810 69.57 69.57 9292025810
9 대성파인텍 104040 8 1258 2 31 2.53 26221208 33036282 47224987 26221208 2.53 79.37 55.52 55.52 35027319356 58.96 58.96 35027319356
10 에스켐 475660 9 6150 2 1275 26.15 4763197 12632 7929835 4763197 26.15 9999.99 60.07 60.07 28333873789 58.10 58.10 28333873789
11 피엔에이치테크 239890 10 6450 2 950 17.27 5453853 20827 9935755 5453853 17.27 9999.99 54.89 54.89 37059716935 57.83 57.83 37059716935
12 한켐 457370 11 9640 2 340 3.66 4221776 205085 8027134 4221776 3.66 2058.55 52.59 52.59 43398278230 56.08 56.08 43398278230
13 핌스 347770 12 2260 1 520 29.89 12961204 223622 22857042 12961204 29.89 5796.03 56.71 56.71 27041954020 52.35 52.35 27041954020
14 소니드 060230 13 489 2 49 11.14 32911382 476084 73759273 32911382 11.14 6912.94 44.62 44.62 17624509164 48.86 48.86 17624509164
15 토탈소프트 045340 14 8780 1 2020 29.88 3760429 48207 8558040 3760429 29.88 7800.59 43.94 43.94 31069680645 41.35 41.35 31069680645
16 ES큐브 050120 15 2875 2 95 3.42 4860538 926141 13564086 4860538 3.42 524.82 35.83 35.83 15595939617 39.99 39.99 15595939617
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10085 2 50 0.50 422067 416769 1100000 422067 0.50 101.27 38.37 38.37 4260333005 38.40 38.40 4260333005
18 FSN 214270 17 3000 5 -300 -9.09 13357640 1274557 42423440 13357640 -9.09 1048.02 31.49 31.49 48624651569 38.21 38.21 48624651569
19 좋은사람들 033340 18 2755 2 110 4.16 36729216 109097576 96950558 36729216 4.16 33.67 37.88 37.88 102003761169 38.19 38.19 102003761169
20 프로이천 321260 19 2545 1 585 29.85 11247657 7656017 28192084 11247657 29.85 146.91 39.90 39.90 26567865070 37.03 37.03 26567865070
21 조광ILI 044060 20 56 2 4 7.69 28770491 22843032 95732184 28770491 7.69 125.95 30.05 30.05 1926899338 35.94 35.94 1926899338
22 제이엔비 452160 21 9000 5 -200 -2.17 3332282 14480717 9617527 3332282 -2.17 23.01 34.65 34.65 30767573215 35.55 35.55 30767573215
23 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 22 7210 5 -160 -2.17 1752557 2496411 5000000 1752557 -2.17 70.20 35.05 35.05 12744258270 35.35 35.35 12744258270
24 이엠앤아이 083470 23 934 2 86 10.14 6860378 184356 21340329 6860378 10.14 3721.27 32.15 32.15 6847680931 34.36 34.36 6847680931
25 현대ADM 187660 24 1728 2 88 5.37 16064323 19794092 48347668 16064323 5.37 81.16 33.23 33.23 28433988197 34.03 34.03 28433988197
26 KODEX 미국러셀2000(H) 280930 25 13505 2 385 2.93 1193659 9044 3750000 1193659 2.93 9999.99 31.83 31.83 16111127889 31.81 31.81 16111127889
27 누리플랜 069140 26 1894 2 216 12.87 4024668 34784 13102743 4024668 12.87 9999.99 30.72 30.72 7825139530 31.53 31.53 7825139530
28 프로티나 468530 27 19500 5 -230 -1.17 3131559 7998586 10784365 3131559 -1.17 39.15 29.04 29.04 63686491240 30.28 30.28 63686491240
29 제이엠티 094970 28 2870 2 350 13.89 5059980 49721 16748240 5059980 13.89 9999.99 30.21 30.21 14503726692 30.17 30.17 14503726692
30 뉴키즈온 462310 29 7620 5 -640 -7.75 1936756 116492 7902000 1936756 -7.75 1662.57 24.51 24.51 16341890425 27.14 27.14 16341890425
31 PLUS 미국로보택시 0078V0 30 10115 2 75 0.75 213536 175732 800000 213536 0.75 121.51 26.69 26.69 2166736078 26.78 26.78 2166736078

31
top30/20250813/top30-atvtr-20250813-162001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2610,2,170,6.97,41818618,38317088,37842602,41818618,6.97,109.14,110.51,110.51,111695922116,113.09,113.09,111695922116
블루엠텍,439580,2,6110,2,700,12.94,35606946,9157062,33510663,35606946,12.94,388.85,106.26,106.26,218391931500,106.66,106.66,218391931500
우정바이오,215380,3,1882,2,269,16.68,13599535,29247,16829576,13599535,16.68,9999.99,80.81,80.81,27073329375,85.48,85.48,27073329375
썸에이지,208640,4,725,5,-1,-0.14,111724360,0,139240254,111724360,-0.14,0.00,80.24,80.24,82504501239,81.73,81.73,82504501239
수젠텍,253840,5,7820,2,520,7.12,12004179,3402751,16743200,12004179,7.12,352.78,71.70,71.70,98271357155,75.06,75.06,98271357155
그린생명과학,114450,6,3140,2,345,12.34,13593290,1898489,20000000,13593290,12.34,716.01,67.97,67.97,44659640023,71.11,71.11,44659640023
PLUS 글로벌AI인프라,489010,7,14840,2,130,0.88,626445,155082,900000,626445,0.88,403.94,69.60,69.60,9292025810,69.57,69.57,9292025810
대성파인텍,104040,8,1258,2,31,2.53,26222957,33036282,47224987,26222957,2.53,79.38,55.53,55.53,35029521347,58.96,58.96,35029521347
에스켐,475660,9,6150,2,1275,26.15,4765884,12632,7929835,4765884,26.15,9999.99,60.10,60.10,28350264489,58.13,58.13,28350264489
피엔에이치테크,239890,10,6450,2,950,17.27,5465236,20827,9935755,5465236,17.27,9999.99,55.01,55.01,37133706435,57.94,57.94,37133706435
한켐,457370,11,9640,2,340,3.66,4223503,205085,8027134,4223503,3.66,2059.39,52.62,52.62,43414926510,56.10,56.10,43414926510
핌스,347770,12,2260,1,520,29.89,12961702,223622,22857042,12961702,29.89,5796.25,56.71,56.71,27043079500,52.35,52.35,27043079500
소니드,060230,13,489,2,49,11.14,32915777,476084,73759273,32915777,11.14,6913.86,44.63,44.63,17626653924,48.87,48.87,17626653924
토탈소프트,045340,14,8780,1,2020,29.88,3760464,48207,8558040,3760464,29.88,7800.66,43.94,43.94,31069987945,41.35,41.35,31069987945
ES큐브,050120,15,2875,2,95,3.42,4860719,926141,13564086,4860719,3.42,524.84,35.84,35.84,15596459992,39.99,39.99,15596459992
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10085,2,50,0.50,422067,416769,1100000,422067,0.50,101.27,38.37,38.37,4260333005,38.40,38.40,4260333005
FSN,214270,17,3000,5,-300,-9.09,13425674,1274557,42423440,13425674,-9.09,1053.36,31.65,31.65,48830454419,38.37,38.37,48830454419
좋은사람들,033340,18,2755,2,110,4.16,36734904,109097576,96950558,36734904,4.16,33.67,37.89,37.89,102019403169,38.20,38.20,102019403169
프로이천,321260,19,2545,1,585,29.85,11249395,7656017,28192084,11249395,29.85,146.94,39.90,39.90,26572288280,37.04,37.04,26572288280
조광ILI,044060,20,56,2,4,7.69,28770491,22843032,95732184,28770491,7.69,125.95,30.05,30.05,1926899338,35.94,35.94,1926899338
제이엔비,452160,21,9000,5,-200,-2.17,3353928,14480717,9617527,3353928,-2.17,23.16,34.87,34.87,30969313935,35.78,35.78,30969313935
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7210,5,-160,-2.17,1752557,2496411,5000000,1752557,-2.17,70.20,35.05,35.05,12744258270,35.35,35.35,12744258270
이엠앤아이,083470,23,934,2,86,10.14,6861001,184356,21340329,6861001,10.14,3721.60,32.15,32.15,6848264059,34.36,34.36,6848264059
현대ADM,187660,24,1728,2,88,5.37,16064472,19794092,48347668,16064472,5.37,81.16,33.23,33.23,28434245073,34.03,34.03,28434245073
KODEX 미국러셀2000(H),280930,25,13505,2,385,2.93,1193659,9044,3750000,1193659,2.93,9999.99,31.83,31.83,16111127889,31.81,31.81,16111127889
누리플랜,069140,26,1894,2,216,12.87,4024668,34784,13102743,4024668,12.87,9999.99,30.72,30.72,7825139530,31.53,31.53,7825139530
프로티나,468530,27,19500,5,-230,-1.17,3134154,7998586,10784365,3134154,-1.17,39.18,29.06,29.06,63737612740,30.31,30.31,63737612740
제이엠티,094970,28,2870,2,350,13.89,5063561,49721,16748240,5063561,13.89,9999.99,30.23,30.23,14514111592,30.20,30.20,14514111592
뉴키즈온,462310,29,7620,5,-640,-7.75,1938894,116492,7902000,1938894,-7.75,1664.40,24.54,24.54,16358032325,27.17,27.17,16358032325
PLUS 미국로보택시,0078V0,30,10115,2,75,0.75,213536,175732,800000,213536,0.75,121.51,26.69,26.69,2166736078,26.78,26.78,2166736078
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2610 2 170 6.97 41818618 38317088 37842602 41818618 6.97 109.14 110.51 110.51 111695922116 113.09 113.09 111695922116
3 블루엠텍 439580 2 6110 2 700 12.94 35606946 9157062 33510663 35606946 12.94 388.85 106.26 106.26 218391931500 106.66 106.66 218391931500
4 우정바이오 215380 3 1882 2 269 16.68 13599535 29247 16829576 13599535 16.68 9999.99 80.81 80.81 27073329375 85.48 85.48 27073329375
5 썸에이지 208640 4 725 5 -1 -0.14 111724360 0 139240254 111724360 -0.14 0.00 80.24 80.24 82504501239 81.73 81.73 82504501239
6 수젠텍 253840 5 7820 2 520 7.12 12004179 3402751 16743200 12004179 7.12 352.78 71.70 71.70 98271357155 75.06 75.06 98271357155
7 그린생명과학 114450 6 3140 2 345 12.34 13593290 1898489 20000000 13593290 12.34 716.01 67.97 67.97 44659640023 71.11 71.11 44659640023
8 PLUS 글로벌AI인프라 489010 7 14840 2 130 0.88 626445 155082 900000 626445 0.88 403.94 69.60 69.60 9292025810 69.57 69.57 9292025810
9 대성파인텍 104040 8 1258 2 31 2.53 26222957 33036282 47224987 26222957 2.53 79.38 55.53 55.53 35029521347 58.96 58.96 35029521347
10 에스켐 475660 9 6150 2 1275 26.15 4765884 12632 7929835 4765884 26.15 9999.99 60.10 60.10 28350264489 58.13 58.13 28350264489
11 피엔에이치테크 239890 10 6450 2 950 17.27 5465236 20827 9935755 5465236 17.27 9999.99 55.01 55.01 37133706435 57.94 57.94 37133706435
12 한켐 457370 11 9640 2 340 3.66 4223503 205085 8027134 4223503 3.66 2059.39 52.62 52.62 43414926510 56.10 56.10 43414926510
13 핌스 347770 12 2260 1 520 29.89 12961702 223622 22857042 12961702 29.89 5796.25 56.71 56.71 27043079500 52.35 52.35 27043079500
14 소니드 060230 13 489 2 49 11.14 32915777 476084 73759273 32915777 11.14 6913.86 44.63 44.63 17626653924 48.87 48.87 17626653924
15 토탈소프트 045340 14 8780 1 2020 29.88 3760464 48207 8558040 3760464 29.88 7800.66 43.94 43.94 31069987945 41.35 41.35 31069987945
16 ES큐브 050120 15 2875 2 95 3.42 4860719 926141 13564086 4860719 3.42 524.84 35.84 35.84 15596459992 39.99 39.99 15596459992
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10085 2 50 0.50 422067 416769 1100000 422067 0.50 101.27 38.37 38.37 4260333005 38.40 38.40 4260333005
18 FSN 214270 17 3000 5 -300 -9.09 13425674 1274557 42423440 13425674 -9.09 1053.36 31.65 31.65 48830454419 38.37 38.37 48830454419
19 좋은사람들 033340 18 2755 2 110 4.16 36734904 109097576 96950558 36734904 4.16 33.67 37.89 37.89 102019403169 38.20 38.20 102019403169
20 프로이천 321260 19 2545 1 585 29.85 11249395 7656017 28192084 11249395 29.85 146.94 39.90 39.90 26572288280 37.04 37.04 26572288280
21 조광ILI 044060 20 56 2 4 7.69 28770491 22843032 95732184 28770491 7.69 125.95 30.05 30.05 1926899338 35.94 35.94 1926899338
22 제이엔비 452160 21 9000 5 -200 -2.17 3353928 14480717 9617527 3353928 -2.17 23.16 34.87 34.87 30969313935 35.78 35.78 30969313935
23 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 22 7210 5 -160 -2.17 1752557 2496411 5000000 1752557 -2.17 70.20 35.05 35.05 12744258270 35.35 35.35 12744258270
24 이엠앤아이 083470 23 934 2 86 10.14 6861001 184356 21340329 6861001 10.14 3721.60 32.15 32.15 6848264059 34.36 34.36 6848264059
25 현대ADM 187660 24 1728 2 88 5.37 16064472 19794092 48347668 16064472 5.37 81.16 33.23 33.23 28434245073 34.03 34.03 28434245073
26 KODEX 미국러셀2000(H) 280930 25 13505 2 385 2.93 1193659 9044 3750000 1193659 2.93 9999.99 31.83 31.83 16111127889 31.81 31.81 16111127889
27 누리플랜 069140 26 1894 2 216 12.87 4024668 34784 13102743 4024668 12.87 9999.99 30.72 30.72 7825139530 31.53 31.53 7825139530
28 프로티나 468530 27 19500 5 -230 -1.17 3134154 7998586 10784365 3134154 -1.17 39.18 29.06 29.06 63737612740 30.31 30.31 63737612740
29 제이엠티 094970 28 2870 2 350 13.89 5063561 49721 16748240 5063561 13.89 9999.99 30.23 30.23 14514111592 30.20 30.20 14514111592
30 뉴키즈온 462310 29 7620 5 -640 -7.75 1938894 116492 7902000 1938894 -7.75 1664.40 24.54 24.54 16358032325 27.17 27.17 16358032325
31 PLUS 미국로보택시 0078V0 30 10115 2 75 0.75 213536 175732 800000 213536 0.75 121.51 26.69 26.69 2166736078 26.78 26.78 2166736078

31
top30/20250813/top30-atvtr-20250813-163002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2610,2,170,6.97,41828264,38317088,37842602,41828264,6.97,109.16,110.53,110.53,111720905256,113.11,113.11,111720905256
블루엠텍,439580,2,6110,2,700,12.94,35620284,9157062,33510663,35620284,12.94,388.99,106.30,106.30,218473026540,106.70,106.70,218473026540
우정바이오,215380,3,1882,2,269,16.68,13606859,29247,16829576,13606859,16.68,9999.99,80.85,80.85,27087171735,85.52,85.52,27087171735
썸에이지,208640,4,725,5,-1,-0.14,111826220,0,139240254,111826220,-0.14,0.00,80.31,80.31,82578553459,81.80,81.80,82578553459
수젠텍,253840,5,7820,2,520,7.12,12006517,3402751,16743200,12006517,7.12,352.85,71.71,71.71,98289710455,75.07,75.07,98289710455
그린생명과학,114450,6,3140,2,345,12.34,13597196,1898489,20000000,13597196,12.34,716.21,67.99,67.99,44671709563,71.13,71.13,44671709563
PLUS 글로벌AI인프라,489010,7,14840,2,130,0.88,626445,155082,900000,626445,0.88,403.94,69.60,69.60,9292025810,69.57,69.57,9292025810
대성파인텍,104040,8,1258,2,31,2.53,26226110,33036282,47224987,26226110,2.53,79.39,55.53,55.53,35033509892,58.97,58.97,35033509892
에스켐,475660,9,6150,2,1275,26.15,4769897,12632,7929835,4769897,26.15,9999.99,60.15,60.15,28374583269,58.18,58.18,28374583269
피엔에이치테크,239890,10,6450,2,950,17.27,5473110,20827,9935755,5473110,17.27,9999.99,55.08,55.08,37184100035,58.02,58.02,37184100035
한켐,457370,11,9640,2,340,3.66,4225890,205085,8027134,4225890,3.66,2060.56,52.65,52.65,43437865580,56.13,56.13,43437865580
핌스,347770,12,2260,1,520,29.89,12961799,223622,22857042,12961799,29.89,5796.30,56.71,56.71,27043298720,52.35,52.35,27043298720
소니드,060230,13,489,2,49,11.14,32926777,476084,73759273,32926777,11.14,6916.17,44.64,44.64,17631933924,48.88,48.88,17631933924
토탈소프트,045340,14,8780,1,2020,29.88,3760625,48207,8558040,3760625,29.88,7800.99,43.94,43.94,31071401525,41.35,41.35,31071401525
ES큐브,050120,15,2875,2,95,3.42,4861062,926141,13564086,4861062,3.42,524.87,35.84,35.84,15597437542,40.00,40.00,15597437542
FSN,214270,16,3000,5,-300,-9.09,13465929,1274557,42423440,13465929,-9.09,1056.52,31.74,31.74,48953835994,38.46,38.46,48953835994
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10085,2,50,0.50,422067,416769,1100000,422067,0.50,101.27,38.37,38.37,4260333005,38.40,38.40,4260333005
좋은사람들,033340,18,2755,2,110,4.16,36753518,109097576,96950558,36753518,4.16,33.69,37.91,37.91,102070405529,38.21,38.21,102070405529
프로이천,321260,19,2545,1,585,29.85,11249769,7656017,28192084,11249769,29.85,146.94,39.90,39.90,26573240110,37.04,37.04,26573240110
제이엔비,452160,20,9000,5,-200,-2.17,3373098,14480717,9617527,3373098,-2.17,23.29,35.07,35.07,31147594935,35.98,35.98,31147594935
조광ILI,044060,21,56,2,4,7.69,28770491,22843032,95732184,28770491,7.69,125.95,30.05,30.05,1926899338,35.94,35.94,1926899338
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7210,5,-160,-2.17,1752557,2496411,5000000,1752557,-2.17,70.20,35.05,35.05,12744258270,35.35,35.35,12744258270
이엠앤아이,083470,23,934,2,86,10.14,6862845,184356,21340329,6862845,10.14,3722.60,32.16,32.16,6849986355,34.37,34.37,6849986355
현대ADM,187660,24,1728,2,88,5.37,16065209,19794092,48347668,16065209,5.37,81.16,33.23,33.23,28435511976,34.04,34.04,28435511976
KODEX 미국러셀2000(H),280930,25,13505,2,385,2.93,1193659,9044,3750000,1193659,2.93,9999.99,31.83,31.83,16111127889,31.81,31.81,16111127889
누리플랜,069140,26,1894,2,216,12.87,4025978,34784,13102743,4025978,12.87,9999.99,30.73,30.73,7827674380,31.54,31.54,7827674380
프로티나,468530,27,19500,5,-230,-1.17,3136783,7998586,10784365,3136783,-1.17,39.22,29.09,29.09,63789246300,30.33,30.33,63789246300
제이엠티,094970,28,2870,2,350,13.89,5070258,49721,16748240,5070258,13.89,9999.99,30.27,30.27,14533465922,30.24,30.24,14533465922
뉴키즈온,462310,29,7620,5,-640,-7.75,1939379,116492,7902000,1939379,-7.75,1664.82,24.54,24.54,16361703775,27.17,27.17,16361703775
PLUS 미국로보택시,0078V0,30,10115,2,75,0.75,213536,175732,800000,213536,0.75,121.51,26.69,26.69,2166736078,26.78,26.78,2166736078
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2610 2 170 6.97 41828264 38317088 37842602 41828264 6.97 109.16 110.53 110.53 111720905256 113.11 113.11 111720905256
3 블루엠텍 439580 2 6110 2 700 12.94 35620284 9157062 33510663 35620284 12.94 388.99 106.30 106.30 218473026540 106.70 106.70 218473026540
4 우정바이오 215380 3 1882 2 269 16.68 13606859 29247 16829576 13606859 16.68 9999.99 80.85 80.85 27087171735 85.52 85.52 27087171735
5 썸에이지 208640 4 725 5 -1 -0.14 111826220 0 139240254 111826220 -0.14 0.00 80.31 80.31 82578553459 81.80 81.80 82578553459
6 수젠텍 253840 5 7820 2 520 7.12 12006517 3402751 16743200 12006517 7.12 352.85 71.71 71.71 98289710455 75.07 75.07 98289710455
7 그린생명과학 114450 6 3140 2 345 12.34 13597196 1898489 20000000 13597196 12.34 716.21 67.99 67.99 44671709563 71.13 71.13 44671709563
8 PLUS 글로벌AI인프라 489010 7 14840 2 130 0.88 626445 155082 900000 626445 0.88 403.94 69.60 69.60 9292025810 69.57 69.57 9292025810
9 대성파인텍 104040 8 1258 2 31 2.53 26226110 33036282 47224987 26226110 2.53 79.39 55.53 55.53 35033509892 58.97 58.97 35033509892
10 에스켐 475660 9 6150 2 1275 26.15 4769897 12632 7929835 4769897 26.15 9999.99 60.15 60.15 28374583269 58.18 58.18 28374583269
11 피엔에이치테크 239890 10 6450 2 950 17.27 5473110 20827 9935755 5473110 17.27 9999.99 55.08 55.08 37184100035 58.02 58.02 37184100035
12 한켐 457370 11 9640 2 340 3.66 4225890 205085 8027134 4225890 3.66 2060.56 52.65 52.65 43437865580 56.13 56.13 43437865580
13 핌스 347770 12 2260 1 520 29.89 12961799 223622 22857042 12961799 29.89 5796.30 56.71 56.71 27043298720 52.35 52.35 27043298720
14 소니드 060230 13 489 2 49 11.14 32926777 476084 73759273 32926777 11.14 6916.17 44.64 44.64 17631933924 48.88 48.88 17631933924
15 토탈소프트 045340 14 8780 1 2020 29.88 3760625 48207 8558040 3760625 29.88 7800.99 43.94 43.94 31071401525 41.35 41.35 31071401525
16 ES큐브 050120 15 2875 2 95 3.42 4861062 926141 13564086 4861062 3.42 524.87 35.84 35.84 15597437542 40.00 40.00 15597437542
17 FSN 214270 16 3000 5 -300 -9.09 13465929 1274557 42423440 13465929 -9.09 1056.52 31.74 31.74 48953835994 38.46 38.46 48953835994
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 10085 2 50 0.50 422067 416769 1100000 422067 0.50 101.27 38.37 38.37 4260333005 38.40 38.40 4260333005
19 좋은사람들 033340 18 2755 2 110 4.16 36753518 109097576 96950558 36753518 4.16 33.69 37.91 37.91 102070405529 38.21 38.21 102070405529
20 프로이천 321260 19 2545 1 585 29.85 11249769 7656017 28192084 11249769 29.85 146.94 39.90 39.90 26573240110 37.04 37.04 26573240110
21 제이엔비 452160 20 9000 5 -200 -2.17 3373098 14480717 9617527 3373098 -2.17 23.29 35.07 35.07 31147594935 35.98 35.98 31147594935
22 조광ILI 044060 21 56 2 4 7.69 28770491 22843032 95732184 28770491 7.69 125.95 30.05 30.05 1926899338 35.94 35.94 1926899338
23 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 22 7210 5 -160 -2.17 1752557 2496411 5000000 1752557 -2.17 70.20 35.05 35.05 12744258270 35.35 35.35 12744258270
24 이엠앤아이 083470 23 934 2 86 10.14 6862845 184356 21340329 6862845 10.14 3722.60 32.16 32.16 6849986355 34.37 34.37 6849986355
25 현대ADM 187660 24 1728 2 88 5.37 16065209 19794092 48347668 16065209 5.37 81.16 33.23 33.23 28435511976 34.04 34.04 28435511976
26 KODEX 미국러셀2000(H) 280930 25 13505 2 385 2.93 1193659 9044 3750000 1193659 2.93 9999.99 31.83 31.83 16111127889 31.81 31.81 16111127889
27 누리플랜 069140 26 1894 2 216 12.87 4025978 34784 13102743 4025978 12.87 9999.99 30.73 30.73 7827674380 31.54 31.54 7827674380
28 프로티나 468530 27 19500 5 -230 -1.17 3136783 7998586 10784365 3136783 -1.17 39.22 29.09 29.09 63789246300 30.33 30.33 63789246300
29 제이엠티 094970 28 2870 2 350 13.89 5070258 49721 16748240 5070258 13.89 9999.99 30.27 30.27 14533465922 30.24 30.24 14533465922
30 뉴키즈온 462310 29 7620 5 -640 -7.75 1939379 116492 7902000 1939379 -7.75 1664.82 24.54 24.54 16361703775 27.17 27.17 16361703775
31 PLUS 미국로보택시 0078V0 30 10115 2 75 0.75 213536 175732 800000 213536 0.75 121.51 26.69 26.69 2166736078 26.78 26.78 2166736078

31
top30/20250813/top30-atvtr-20250813-164002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2610,2,170,6.97,41836834,38317088,37842602,41836834,6.97,109.19,110.55,110.55,111743101556,113.14,113.14,111743101556
블루엠텍,439580,2,6110,2,700,12.94,35639399,9157062,33510663,35639399,12.94,389.20,106.35,106.35,218588672290,106.76,106.76,218588672290
우정바이오,215380,3,1882,2,269,16.68,13617985,29247,16829576,13617985,16.68,9999.99,80.92,80.92,27108422395,85.59,85.59,27108422395
썸에이지,208640,4,725,5,-1,-0.14,111935016,0,139240254,111935016,-0.14,0.00,80.39,80.39,82656668987,81.88,81.88,82656668987
수젠텍,253840,5,7820,2,520,7.12,12008799,3402751,16743200,12008799,7.12,352.91,71.72,71.72,98307555695,75.08,75.08,98307555695
그린생명과학,114450,6,3140,2,345,12.34,13601235,1898489,20000000,13601235,12.34,716.42,68.01,68.01,44684190073,71.15,71.15,44684190073
PLUS 글로벌AI인프라,489010,7,14840,2,130,0.88,626445,155082,900000,626445,0.88,403.94,69.60,69.60,9292025810,69.57,69.57,9292025810
대성파인텍,104040,8,1258,2,31,2.53,26239987,33036282,47224987,26239987,2.53,79.43,55.56,55.56,35051175313,59.00,59.00,35051175313
피엔에이치테크,239890,9,6450,2,950,17.27,5496748,20827,9935755,5496748,17.27,9999.99,55.32,55.32,37333255815,58.26,58.26,37333255815
에스켐,475660,10,6150,2,1275,26.15,4773142,12632,7929835,4773142,26.15,9999.99,60.19,60.19,28394215519,58.22,58.22,28394215519
한켐,457370,11,9640,2,340,3.66,4229098,205085,8027134,4229098,3.66,2062.12,52.69,52.69,43468662380,56.17,56.17,43468662380
핌스,347770,12,2260,1,520,29.89,12961919,223622,22857042,12961919,29.89,5796.35,56.71,56.71,27043569920,52.35,52.35,27043569920
소니드,060230,13,489,2,49,11.14,32930743,476084,73759273,32930743,11.14,6917.00,44.65,44.65,17633865366,48.89,48.89,17633865366
토탈소프트,045340,14,8780,1,2020,29.88,3760667,48207,8558040,3760667,29.88,7801.08,43.94,43.94,31071770285,41.35,41.35,31071770285
ES큐브,050120,15,2875,2,95,3.42,4861383,926141,13564086,4861383,3.42,524.91,35.84,35.84,15598360417,40.00,40.00,15598360417
FSN,214270,16,3000,5,-300,-9.09,13511834,1274557,42423440,13511834,-9.09,1060.12,31.85,31.85,49095223394,38.58,38.58,49095223394
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10085,2,50,0.50,422067,416769,1100000,422067,0.50,101.27,38.37,38.37,4260333005,38.40,38.40,4260333005
좋은사람들,033340,18,2755,2,110,4.16,36763404,109097576,96950558,36763404,4.16,33.70,37.92,37.92,102097493169,38.22,38.22,102097493169
조광ILI,044060,19,56,2,4,7.69,30053462,22843032,95732184,30053462,7.69,131.57,31.39,31.39,2005160569,37.40,37.40,2005160569
프로이천,321260,20,2545,1,585,29.85,11249769,7656017,28192084,11249769,29.85,146.94,39.90,39.90,26573240110,37.04,37.04,26573240110
제이엔비,452160,21,9000,5,-200,-2.17,3412510,14480717,9617527,3412510,-2.17,23.57,35.48,35.48,31513732415,36.41,36.41,31513732415
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7210,5,-160,-2.17,1752557,2496411,5000000,1752557,-2.17,70.20,35.05,35.05,12744258270,35.35,35.35,12744258270
이엠앤아이,083470,23,934,2,86,10.14,6866158,184356,21340329,6866158,10.14,3724.40,32.17,32.17,6853047567,34.38,34.38,6853047567
현대ADM,187660,24,1728,2,88,5.37,16079670,19794092,48347668,16079670,5.37,81.23,33.26,33.26,28460312591,34.07,34.07,28460312591
KODEX 미국러셀2000(H),280930,25,13505,2,385,2.93,1193659,9044,3750000,1193659,2.93,9999.99,31.83,31.83,16111127889,31.81,31.81,16111127889
누리플랜,069140,26,1894,2,216,12.87,4026562,34784,13102743,4026562,12.87,9999.99,30.73,30.73,7828789820,31.55,31.55,7828789820
프로티나,468530,27,19500,5,-230,-1.17,3138604,7998586,10784365,3138604,-1.17,39.24,29.10,29.10,63824937900,30.35,30.35,63824937900
제이엠티,094970,28,2870,2,350,13.89,5070501,49721,16748240,5070501,13.89,9999.99,30.27,30.27,14534166977,30.24,30.24,14534166977
뉴키즈온,462310,29,7620,5,-640,-7.75,1940003,116492,7902000,1940003,-7.75,1665.35,24.55,24.55,16366427455,27.18,27.18,16366427455
PLUS 미국로보택시,0078V0,30,10115,2,75,0.75,213536,175732,800000,213536,0.75,121.51,26.69,26.69,2166736078,26.78,26.78,2166736078
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2610 2 170 6.97 41836834 38317088 37842602 41836834 6.97 109.19 110.55 110.55 111743101556 113.14 113.14 111743101556
3 블루엠텍 439580 2 6110 2 700 12.94 35639399 9157062 33510663 35639399 12.94 389.20 106.35 106.35 218588672290 106.76 106.76 218588672290
4 우정바이오 215380 3 1882 2 269 16.68 13617985 29247 16829576 13617985 16.68 9999.99 80.92 80.92 27108422395 85.59 85.59 27108422395
5 썸에이지 208640 4 725 5 -1 -0.14 111935016 0 139240254 111935016 -0.14 0.00 80.39 80.39 82656668987 81.88 81.88 82656668987
6 수젠텍 253840 5 7820 2 520 7.12 12008799 3402751 16743200 12008799 7.12 352.91 71.72 71.72 98307555695 75.08 75.08 98307555695
7 그린생명과학 114450 6 3140 2 345 12.34 13601235 1898489 20000000 13601235 12.34 716.42 68.01 68.01 44684190073 71.15 71.15 44684190073
8 PLUS 글로벌AI인프라 489010 7 14840 2 130 0.88 626445 155082 900000 626445 0.88 403.94 69.60 69.60 9292025810 69.57 69.57 9292025810
9 대성파인텍 104040 8 1258 2 31 2.53 26239987 33036282 47224987 26239987 2.53 79.43 55.56 55.56 35051175313 59.00 59.00 35051175313
10 피엔에이치테크 239890 9 6450 2 950 17.27 5496748 20827 9935755 5496748 17.27 9999.99 55.32 55.32 37333255815 58.26 58.26 37333255815
11 에스켐 475660 10 6150 2 1275 26.15 4773142 12632 7929835 4773142 26.15 9999.99 60.19 60.19 28394215519 58.22 58.22 28394215519
12 한켐 457370 11 9640 2 340 3.66 4229098 205085 8027134 4229098 3.66 2062.12 52.69 52.69 43468662380 56.17 56.17 43468662380
13 핌스 347770 12 2260 1 520 29.89 12961919 223622 22857042 12961919 29.89 5796.35 56.71 56.71 27043569920 52.35 52.35 27043569920
14 소니드 060230 13 489 2 49 11.14 32930743 476084 73759273 32930743 11.14 6917.00 44.65 44.65 17633865366 48.89 48.89 17633865366
15 토탈소프트 045340 14 8780 1 2020 29.88 3760667 48207 8558040 3760667 29.88 7801.08 43.94 43.94 31071770285 41.35 41.35 31071770285
16 ES큐브 050120 15 2875 2 95 3.42 4861383 926141 13564086 4861383 3.42 524.91 35.84 35.84 15598360417 40.00 40.00 15598360417
17 FSN 214270 16 3000 5 -300 -9.09 13511834 1274557 42423440 13511834 -9.09 1060.12 31.85 31.85 49095223394 38.58 38.58 49095223394
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 10085 2 50 0.50 422067 416769 1100000 422067 0.50 101.27 38.37 38.37 4260333005 38.40 38.40 4260333005
19 좋은사람들 033340 18 2755 2 110 4.16 36763404 109097576 96950558 36763404 4.16 33.70 37.92 37.92 102097493169 38.22 38.22 102097493169
20 조광ILI 044060 19 56 2 4 7.69 30053462 22843032 95732184 30053462 7.69 131.57 31.39 31.39 2005160569 37.40 37.40 2005160569
21 프로이천 321260 20 2545 1 585 29.85 11249769 7656017 28192084 11249769 29.85 146.94 39.90 39.90 26573240110 37.04 37.04 26573240110
22 제이엔비 452160 21 9000 5 -200 -2.17 3412510 14480717 9617527 3412510 -2.17 23.57 35.48 35.48 31513732415 36.41 36.41 31513732415
23 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 22 7210 5 -160 -2.17 1752557 2496411 5000000 1752557 -2.17 70.20 35.05 35.05 12744258270 35.35 35.35 12744258270
24 이엠앤아이 083470 23 934 2 86 10.14 6866158 184356 21340329 6866158 10.14 3724.40 32.17 32.17 6853047567 34.38 34.38 6853047567
25 현대ADM 187660 24 1728 2 88 5.37 16079670 19794092 48347668 16079670 5.37 81.23 33.26 33.26 28460312591 34.07 34.07 28460312591
26 KODEX 미국러셀2000(H) 280930 25 13505 2 385 2.93 1193659 9044 3750000 1193659 2.93 9999.99 31.83 31.83 16111127889 31.81 31.81 16111127889
27 누리플랜 069140 26 1894 2 216 12.87 4026562 34784 13102743 4026562 12.87 9999.99 30.73 30.73 7828789820 31.55 31.55 7828789820
28 프로티나 468530 27 19500 5 -230 -1.17 3138604 7998586 10784365 3138604 -1.17 39.24 29.10 29.10 63824937900 30.35 30.35 63824937900
29 제이엠티 094970 28 2870 2 350 13.89 5070501 49721 16748240 5070501 13.89 9999.99 30.27 30.27 14534166977 30.24 30.24 14534166977
30 뉴키즈온 462310 29 7620 5 -640 -7.75 1940003 116492 7902000 1940003 -7.75 1665.35 24.55 24.55 16366427455 27.18 27.18 16366427455
31 PLUS 미국로보택시 0078V0 30 10115 2 75 0.75 213536 175732 800000 213536 0.75 121.51 26.69 26.69 2166736078 26.78 26.78 2166736078

31
top30/20250813/top30-atvtr-20250813-165001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
코데즈컴바인,047770,1,2610,2,170,6.97,41850184,38317088,37842602,41850184,6.97,109.22,110.59,110.59,111777678056,113.17,113.17,111777678056
블루엠텍,439580,2,6110,2,700,12.94,35653362,9157062,33510663,35653362,12.94,389.35,106.39,106.39,218673148440,106.80,106.80,218673148440
우정바이오,215380,3,1882,2,269,16.68,13625496,29247,16829576,13625496,16.68,9999.99,80.96,80.96,27122655740,85.63,85.63,27122655740
썸에이지,208640,4,725,5,-1,-0.14,112016899,0,139240254,112016899,-0.14,0.00,80.45,80.45,82715051566,81.94,81.94,82715051566
수젠텍,253840,5,7820,2,520,7.12,12010151,3402751,16743200,12010151,7.12,352.95,71.73,71.73,98318087775,75.09,75.09,98318087775
그린생명과학,114450,6,3140,2,345,12.34,13608671,1898489,20000000,13608671,12.34,716.82,68.04,68.04,44707167313,71.19,71.19,44707167313
PLUS 글로벌AI인프라,489010,7,14840,2,130,0.88,626445,155082,900000,626445,0.88,403.94,69.60,69.60,9292025810,69.57,69.57,9292025810
대성파인텍,104040,8,1258,2,31,2.53,26247946,33036282,47224987,26247946,2.53,79.45,55.58,55.58,35061362833,59.02,59.02,35061362833
피엔에이치테크,239890,9,6450,2,950,17.27,5502818,20827,9935755,5502818,17.27,9999.99,55.38,55.38,37371678915,58.32,58.32,37371678915
에스켐,475660,10,6150,2,1275,26.15,4774658,12632,7929835,4774658,26.15,9999.99,60.21,60.21,28403402479,58.24,58.24,28403402479
한켐,457370,11,9640,2,340,3.66,4230548,205085,8027134,4230548,3.66,2062.83,52.70,52.70,43482567880,56.19,56.19,43482567880
핌스,347770,12,2260,1,520,29.89,12962631,223622,22857042,12962631,29.89,5796.67,56.71,56.71,27045179040,52.36,52.36,27045179040
소니드,060230,13,489,2,49,11.14,32935698,476084,73759273,32935698,11.14,6918.04,44.65,44.65,17636253676,48.90,48.90,17636253676
토탈소프트,045340,14,8780,1,2020,29.88,3760667,48207,8558040,3760667,29.88,7801.08,43.94,43.94,31071770285,41.35,41.35,31071770285
ES큐브,050120,15,2875,2,95,3.42,4861383,926141,13564086,4861383,3.42,524.91,35.84,35.84,15598360417,40.00,40.00,15598360417
FSN,214270,16,3000,5,-300,-9.09,13536905,1274557,42423440,13536905,-9.09,1062.09,31.91,31.91,49172066009,38.64,38.64,49172066009
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10085,2,50,0.50,422067,416769,1100000,422067,0.50,101.27,38.37,38.37,4260333005,38.40,38.40,4260333005
좋은사람들,033340,18,2755,2,110,4.16,36772297,109097576,96950558,36772297,4.16,33.71,37.93,37.93,102121859989,38.23,38.23,102121859989
조광ILI,044060,19,56,2,4,7.69,30053462,22843032,95732184,30053462,7.69,131.57,31.39,31.39,2005160569,37.40,37.40,2005160569
프로이천,321260,20,2545,1,585,29.85,11251934,7656017,28192084,11251934,29.85,146.97,39.91,39.91,26578750035,37.04,37.04,26578750035
제이엔비,452160,21,9000,5,-200,-2.17,3412510,14480717,9617527,3412510,-2.17,23.57,35.48,35.48,31513732415,36.41,36.41,31513732415
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7210,5,-160,-2.17,1752557,2496411,5000000,1752557,-2.17,70.20,35.05,35.05,12744258270,35.35,35.35,12744258270
이엠앤아이,083470,23,934,2,86,10.14,6866570,184356,21340329,6866570,10.14,3724.62,32.18,32.18,6853428667,34.38,34.38,6853428667
현대ADM,187660,24,1728,2,88,5.37,16092120,19794092,48347668,16092120,5.37,81.30,33.28,33.28,28481701691,34.09,34.09,28481701691
KODEX 미국러셀2000(H),280930,25,13505,2,385,2.93,1193659,9044,3750000,1193659,2.93,9999.99,31.83,31.83,16111127889,31.81,31.81,16111127889
누리플랜,069140,26,1894,2,216,12.87,4027319,34784,13102743,4027319,12.87,9999.99,30.74,30.74,7830235690,31.55,31.55,7830235690
프로티나,468530,27,19500,5,-230,-1.17,3139992,7998586,10784365,3139992,-1.17,39.26,29.12,29.12,63852087180,30.36,30.36,63852087180
제이엠티,094970,28,2870,2,350,13.89,5074163,49721,16748240,5074163,13.89,9999.99,30.30,30.30,14544585367,30.26,30.26,14544585367
뉴키즈온,462310,29,7620,5,-640,-7.75,1940400,116492,7902000,1940400,-7.75,1665.69,24.56,24.56,16369444655,27.19,27.19,16369444655
PLUS 미국로보택시,0078V0,30,10115,2,75,0.75,213536,175732,800000,213536,0.75,121.51,26.69,26.69,2166736078,26.78,26.78,2166736078
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 코데즈컴바인 047770 1 2610 2 170 6.97 41850184 38317088 37842602 41850184 6.97 109.22 110.59 110.59 111777678056 113.17 113.17 111777678056
3 블루엠텍 439580 2 6110 2 700 12.94 35653362 9157062 33510663 35653362 12.94 389.35 106.39 106.39 218673148440 106.80 106.80 218673148440
4 우정바이오 215380 3 1882 2 269 16.68 13625496 29247 16829576 13625496 16.68 9999.99 80.96 80.96 27122655740 85.63 85.63 27122655740
5 썸에이지 208640 4 725 5 -1 -0.14 112016899 0 139240254 112016899 -0.14 0.00 80.45 80.45 82715051566 81.94 81.94 82715051566
6 수젠텍 253840 5 7820 2 520 7.12 12010151 3402751 16743200 12010151 7.12 352.95 71.73 71.73 98318087775 75.09 75.09 98318087775
7 그린생명과학 114450 6 3140 2 345 12.34 13608671 1898489 20000000 13608671 12.34 716.82 68.04 68.04 44707167313 71.19 71.19 44707167313
8 PLUS 글로벌AI인프라 489010 7 14840 2 130 0.88 626445 155082 900000 626445 0.88 403.94 69.60 69.60 9292025810 69.57 69.57 9292025810
9 대성파인텍 104040 8 1258 2 31 2.53 26247946 33036282 47224987 26247946 2.53 79.45 55.58 55.58 35061362833 59.02 59.02 35061362833
10 피엔에이치테크 239890 9 6450 2 950 17.27 5502818 20827 9935755 5502818 17.27 9999.99 55.38 55.38 37371678915 58.32 58.32 37371678915
11 에스켐 475660 10 6150 2 1275 26.15 4774658 12632 7929835 4774658 26.15 9999.99 60.21 60.21 28403402479 58.24 58.24 28403402479
12 한켐 457370 11 9640 2 340 3.66 4230548 205085 8027134 4230548 3.66 2062.83 52.70 52.70 43482567880 56.19 56.19 43482567880
13 핌스 347770 12 2260 1 520 29.89 12962631 223622 22857042 12962631 29.89 5796.67 56.71 56.71 27045179040 52.36 52.36 27045179040
14 소니드 060230 13 489 2 49 11.14 32935698 476084 73759273 32935698 11.14 6918.04 44.65 44.65 17636253676 48.90 48.90 17636253676
15 토탈소프트 045340 14 8780 1 2020 29.88 3760667 48207 8558040 3760667 29.88 7801.08 43.94 43.94 31071770285 41.35 41.35 31071770285
16 ES큐브 050120 15 2875 2 95 3.42 4861383 926141 13564086 4861383 3.42 524.91 35.84 35.84 15598360417 40.00 40.00 15598360417
17 FSN 214270 16 3000 5 -300 -9.09 13536905 1274557 42423440 13536905 -9.09 1062.09 31.91 31.91 49172066009 38.64 38.64 49172066009
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 10085 2 50 0.50 422067 416769 1100000 422067 0.50 101.27 38.37 38.37 4260333005 38.40 38.40 4260333005
19 좋은사람들 033340 18 2755 2 110 4.16 36772297 109097576 96950558 36772297 4.16 33.71 37.93 37.93 102121859989 38.23 38.23 102121859989
20 조광ILI 044060 19 56 2 4 7.69 30053462 22843032 95732184 30053462 7.69 131.57 31.39 31.39 2005160569 37.40 37.40 2005160569
21 프로이천 321260 20 2545 1 585 29.85 11251934 7656017 28192084 11251934 29.85 146.97 39.91 39.91 26578750035 37.04 37.04 26578750035
22 제이엔비 452160 21 9000 5 -200 -2.17 3412510 14480717 9617527 3412510 -2.17 23.57 35.48 35.48 31513732415 36.41 36.41 31513732415
23 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 22 7210 5 -160 -2.17 1752557 2496411 5000000 1752557 -2.17 70.20 35.05 35.05 12744258270 35.35 35.35 12744258270
24 이엠앤아이 083470 23 934 2 86 10.14 6866570 184356 21340329 6866570 10.14 3724.62 32.18 32.18 6853428667 34.38 34.38 6853428667
25 현대ADM 187660 24 1728 2 88 5.37 16092120 19794092 48347668 16092120 5.37 81.30 33.28 33.28 28481701691 34.09 34.09 28481701691
26 KODEX 미국러셀2000(H) 280930 25 13505 2 385 2.93 1193659 9044 3750000 1193659 2.93 9999.99 31.83 31.83 16111127889 31.81 31.81 16111127889
27 누리플랜 069140 26 1894 2 216 12.87 4027319 34784 13102743 4027319 12.87 9999.99 30.74 30.74 7830235690 31.55 31.55 7830235690
28 프로티나 468530 27 19500 5 -230 -1.17 3139992 7998586 10784365 3139992 -1.17 39.26 29.12 29.12 63852087180 30.36 30.36 63852087180
29 제이엠티 094970 28 2870 2 350 13.89 5074163 49721 16748240 5074163 13.89 9999.99 30.30 30.30 14544585367 30.26 30.26 14544585367
30 뉴키즈온 462310 29 7620 5 -640 -7.75 1940400 116492 7902000 1940400 -7.75 1665.69 24.56 24.56 16369444655 27.19 27.19 16369444655
31 PLUS 미국로보택시 0078V0 30 10115 2 75 0.75 213536 175732 800000 213536 0.75 121.51 26.69 26.69 2166736078 26.78 26.78 2166736078

31
top30/20250813/top30-av-20250813-090000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이스트아시아홀딩스,900110,1,85,3,0,0.00,88227,39440828,642650588,88227,0.00,0.22,0.01,0.01,7499295,0.01,0.01,7499295
ACE 테슬라밸류체인액티브,457480,2,15900,3,0,0.00,70551,2154805,59950000,70551,0.00,3.27,0.12,0.12,1121760900,0.12,0.12,1121760900
대유,290380,3,835,3,0,0.00,38771,3781611,24713612,38771,0.00,1.03,0.16,0.16,32373785,0.16,0.16,32373785
KODEX 200선물인버스2X,252670,4,1302,3,0,0.00,29427,445161344,1238300000,29427,0.00,0.01,0.00,0.00,38313954,0.00,0.00,38313954
AP헬스케어,109960,5,506,3,0,0.00,22758,47423376,220789269,22758,0.00,0.05,0.01,0.01,11515548,0.01,0.01,11515548
하이드로리튬,101670,6,3300,3,0,0.00,22179,49500772,54169970,22179,0.00,0.04,0.04,0.04,73190700,0.04,0.04,73190700
제이엔비,452160,7,9200,3,0,0.00,20550,14480717,9617527,20550,0.00,0.14,0.21,0.21,189060000,0.21,0.21,189060000
좋은사람들,033340,8,2645,3,0,0.00,14930,109097576,96950558,14930,0.00,0.01,0.02,0.02,39489850,0.02,0.02,39489850
중앙첨단소재,051980,9,3110,3,0,0.00,13001,7007313,101802299,13001,0.00,0.19,0.01,0.01,40433110,0.01,0.01,40433110
프로티나,468530,10,19730,3,0,0.00,10821,7998586,10784365,10821,0.00,0.14,0.10,0.10,213498330,0.10,0.10,213498330
우리바이오,082850,11,2445,3,0,0.00,8639,10413992,48456578,8639,0.00,0.08,0.02,0.02,21122355,0.02,0.02,21122355
동양철관,008970,12,1673,3,0,0.00,7653,11108722,159801815,7653,0.00,0.07,0.00,0.00,12803469,0.00,0.00,12803469
대성파인텍,104040,13,1227,3,0,0.00,7155,33036282,47224987,7155,0.00,0.02,0.02,0.02,8779185,0.02,0.02,8779185
코데즈컴바인,047770,14,2440,3,0,0.00,6509,38317088,37842602,6509,0.00,0.02,0.02,0.02,15881960,0.02,0.02,15881960
강원에너지,114190,15,11800,3,0,0.00,5228,1099652,26123038,5228,0.00,0.48,0.02,0.02,61690400,0.02,0.02,61690400
이브이첨단소재,131400,16,2500,3,0,0.00,4827,17274024,59589882,4827,0.00,0.03,0.01,0.01,12067500,0.01,0.01,12067500
국일제지,078130,17,513,3,0,0.00,4000,3253337,1127405871,4000,0.00,0.12,0.00,0.00,2052000,0.00,0.00,2052000
동일스틸럭스,023790,18,1398,3,0,0.00,3978,11273084,21177909,3978,0.00,0.04,0.02,0.02,5561244,0.02,0.02,5561244
키다리스튜디오,020120,19,4145,3,0,0.00,3761,643994,37063766,3761,0.00,0.58,0.01,0.01,15589345,0.01,0.01,15589345
현대약품,004310,20,4100,3,0,0.00,3649,2861314,32000000,3649,0.00,0.13,0.01,0.01,14960900,0.01,0.01,14960900
재영솔루텍,049630,21,892,3,0,0.00,3607,5193804,90690889,3607,0.00,0.07,0.00,0.00,3217444,0.00,0.00,3217444
삼기에너지솔루션즈,419050,22,2390,3,0,0.00,3452,19407840,57196240,3452,0.00,0.02,0.01,0.01,8250280,0.01,0.01,8250280
프로이천,321260,23,1960,3,0,0.00,3107,7656017,28192084,3107,0.00,0.04,0.01,0.01,6089720,0.01,0.01,6089720
일신석재,007110,24,2490,3,0,0.00,3063,8657504,77456610,3063,0.00,0.04,0.00,0.00,7626870,0.00,0.00,7626870
엑셀세라퓨틱스,373110,25,3790,3,0,0.00,3032,2226265,10938462,3032,0.00,0.14,0.03,0.03,11491280,0.03,0.03,11491280
팬스타엔터프라이즈,054300,26,1072,3,0,0.00,2693,7112666,115741890,2693,0.00,0.04,0.00,0.00,2886896,0.00,0.00,2886896
진바이오텍,086060,27,5130,3,0,0.00,2468,1705167,8610587,2468,0.00,0.14,0.03,0.03,12660840,0.03,0.03,12660840
인성정보,033230,28,2225,3,0,0.00,2100,2153732,50515380,2100,0.00,0.10,0.00,0.00,4672500,0.00,0.00,4672500
스튜디오미르,408900,29,4665,3,0,0.00,2095,12153704,32729532,2095,0.00,0.02,0.01,0.01,9773175,0.01,0.01,9773175
신성이엔지,011930,30,1661,3,0,0.00,1536,51196916,205848151,1536,0.00,0.00,0.00,0.00,2551296,0.00,0.00,2551296
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 85 3 0 0.00 88227 39440828 642650588 88227 0.00 0.22 0.01 0.01 7499295 0.01 0.01 7499295
3 ACE 테슬라밸류체인액티브 457480 2 15900 3 0 0.00 70551 2154805 59950000 70551 0.00 3.27 0.12 0.12 1121760900 0.12 0.12 1121760900
4 대유 290380 3 835 3 0 0.00 38771 3781611 24713612 38771 0.00 1.03 0.16 0.16 32373785 0.16 0.16 32373785
5 KODEX 200선물인버스2X 252670 4 1302 3 0 0.00 29427 445161344 1238300000 29427 0.00 0.01 0.00 0.00 38313954 0.00 0.00 38313954
6 AP헬스케어 109960 5 506 3 0 0.00 22758 47423376 220789269 22758 0.00 0.05 0.01 0.01 11515548 0.01 0.01 11515548
7 하이드로리튬 101670 6 3300 3 0 0.00 22179 49500772 54169970 22179 0.00 0.04 0.04 0.04 73190700 0.04 0.04 73190700
8 제이엔비 452160 7 9200 3 0 0.00 20550 14480717 9617527 20550 0.00 0.14 0.21 0.21 189060000 0.21 0.21 189060000
9 좋은사람들 033340 8 2645 3 0 0.00 14930 109097576 96950558 14930 0.00 0.01 0.02 0.02 39489850 0.02 0.02 39489850
10 중앙첨단소재 051980 9 3110 3 0 0.00 13001 7007313 101802299 13001 0.00 0.19 0.01 0.01 40433110 0.01 0.01 40433110
11 프로티나 468530 10 19730 3 0 0.00 10821 7998586 10784365 10821 0.00 0.14 0.10 0.10 213498330 0.10 0.10 213498330
12 우리바이오 082850 11 2445 3 0 0.00 8639 10413992 48456578 8639 0.00 0.08 0.02 0.02 21122355 0.02 0.02 21122355
13 동양철관 008970 12 1673 3 0 0.00 7653 11108722 159801815 7653 0.00 0.07 0.00 0.00 12803469 0.00 0.00 12803469
14 대성파인텍 104040 13 1227 3 0 0.00 7155 33036282 47224987 7155 0.00 0.02 0.02 0.02 8779185 0.02 0.02 8779185
15 코데즈컴바인 047770 14 2440 3 0 0.00 6509 38317088 37842602 6509 0.00 0.02 0.02 0.02 15881960 0.02 0.02 15881960
16 강원에너지 114190 15 11800 3 0 0.00 5228 1099652 26123038 5228 0.00 0.48 0.02 0.02 61690400 0.02 0.02 61690400
17 이브이첨단소재 131400 16 2500 3 0 0.00 4827 17274024 59589882 4827 0.00 0.03 0.01 0.01 12067500 0.01 0.01 12067500
18 국일제지 078130 17 513 3 0 0.00 4000 3253337 1127405871 4000 0.00 0.12 0.00 0.00 2052000 0.00 0.00 2052000
19 동일스틸럭스 023790 18 1398 3 0 0.00 3978 11273084 21177909 3978 0.00 0.04 0.02 0.02 5561244 0.02 0.02 5561244
20 키다리스튜디오 020120 19 4145 3 0 0.00 3761 643994 37063766 3761 0.00 0.58 0.01 0.01 15589345 0.01 0.01 15589345
21 현대약품 004310 20 4100 3 0 0.00 3649 2861314 32000000 3649 0.00 0.13 0.01 0.01 14960900 0.01 0.01 14960900
22 재영솔루텍 049630 21 892 3 0 0.00 3607 5193804 90690889 3607 0.00 0.07 0.00 0.00 3217444 0.00 0.00 3217444
23 삼기에너지솔루션즈 419050 22 2390 3 0 0.00 3452 19407840 57196240 3452 0.00 0.02 0.01 0.01 8250280 0.01 0.01 8250280
24 프로이천 321260 23 1960 3 0 0.00 3107 7656017 28192084 3107 0.00 0.04 0.01 0.01 6089720 0.01 0.01 6089720
25 일신석재 007110 24 2490 3 0 0.00 3063 8657504 77456610 3063 0.00 0.04 0.00 0.00 7626870 0.00 0.00 7626870
26 엑셀세라퓨틱스 373110 25 3790 3 0 0.00 3032 2226265 10938462 3032 0.00 0.14 0.03 0.03 11491280 0.03 0.03 11491280
27 팬스타엔터프라이즈 054300 26 1072 3 0 0.00 2693 7112666 115741890 2693 0.00 0.04 0.00 0.00 2886896 0.00 0.00 2886896
28 진바이오텍 086060 27 5130 3 0 0.00 2468 1705167 8610587 2468 0.00 0.14 0.03 0.03 12660840 0.03 0.03 12660840
29 인성정보 033230 28 2225 3 0 0.00 2100 2153732 50515380 2100 0.00 0.10 0.00 0.00 4672500 0.00 0.00 4672500
30 스튜디오미르 408900 29 4665 3 0 0.00 2095 12153704 32729532 2095 0.00 0.02 0.01 0.01 9773175 0.01 0.01 9773175
31 신성이엔지 011930 30 1661 3 0 0.00 1536 51196916 205848151 1536 0.00 0.00 0.00 0.00 2551296 0.00 0.00 2551296

31
top30/20250813/top30-av-20250813-091000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1282,5,-20,-1.54,56870745,445161344,1238300000,56870745,-1.54,12.78,4.59,4.59,72641391042,4.58,4.58,72641391042
썸에이지,208640,2,757,2,31,4.27,18461637,0,139240254,18461637,4.27,0.00,13.26,13.26,14240534054,13.51,13.51,14240534054
AP헬스케어,109960,3,494,5,-12,-2.37,7905956,47423376,220789269,7905956,-2.37,16.67,3.58,3.58,4105391049,3.76,3.76,4105391049
KODEX 인버스,114800,4,3455,5,-25,-0.72,6789881,35752712,222900000,6789881,-0.72,18.99,3.05,3.05,23406164539,3.04,3.04,23406164539
좋은사람들,033340,5,2835,2,190,7.18,6410868,109097576,96950558,6410868,7.18,5.88,6.61,6.61,17582745009,6.40,6.40,17582745009
KODEX 2차전지산업레버리지,462330,6,1192,5,-5,-0.42,6126116,45890968,282400000,6126116,-0.42,13.35,2.17,2.17,7437488817,2.21,2.21,7437488817
블루엠텍,439580,7,5960,2,550,10.17,4962689,9157062,33510663,4962689,10.17,54.20,14.81,14.81,29514062505,14.78,14.78,29514062505
KODEX 코스닥150선물인버스,251340,8,3395,5,-25,-0.73,4684384,24683292,74800000,4684384,-0.73,18.98,6.26,6.26,15830400623,6.23,6.23,15830400623
KODEX 레버리지,122630,9,25330,2,375,1.50,3373309,24501184,98150000,3373309,1.50,13.77,3.44,3.44,85724429986,3.45,3.45,85724429986
KODEX 코스닥150레버리지,233740,10,9080,2,105,1.17,3310582,21841892,199300000,3310582,1.17,15.16,1.66,1.66,30315031273,1.68,1.68,30315031273
카이노스메드,284620,11,1376,2,106,8.35,2776054,1973010,33086953,2776054,8.35,140.70,8.39,8.39,3884893491,8.53,8.53,3884893491
나인테크,267320,12,3675,2,405,12.39,2565944,1148330,56687893,2565944,12.39,223.45,4.53,4.53,9591204145,4.60,4.60,9591204145
하이드로리튬,101670,13,3105,5,-195,-5.91,2470868,49500772,54169970,2470868,-5.91,4.99,4.56,4.56,7967902338,4.74,4.74,7967902338
중앙첨단소재,051980,14,3287,2,177,5.69,2437871,7007313,101802299,2437871,5.69,34.79,2.39,2.39,8003012941,2.39,2.39,8003012941
빌리언스,044480,15,517,5,-37,-6.68,2233627,51073832,40663728,2233627,-6.68,4.37,5.49,5.49,1221502567,5.81,5.81,1221502567
코데즈컴바인,047770,16,2495,2,55,2.25,1980842,38317088,37842602,1980842,2.25,5.17,5.23,5.23,4883404032,5.17,5.17,4883404032
이스트아시아홀딩스,900110,17,84,5,-1,-1.18,1953525,39440828,642650588,1953525,-1.18,4.95,0.30,0.30,163812231,0.30,0.30,163812231
그린생명과학,114450,18,3075,2,280,10.02,1948794,1898489,20000000,1948794,10.02,102.65,9.74,9.74,6115601644,9.94,9.94,6115601644
아이티센엔텍,010280,19,1160,2,120,11.54,1632926,1277814,65123786,1632926,11.54,127.79,2.51,2.51,1944327843,2.57,2.57,1944327843
ES큐브,050120,20,3545,2,765,27.52,1578836,926141,13564086,1578836,27.52,170.47,11.64,11.64,5278684418,10.98,10.98,5278684418
삼성전자,005930,21,71500,2,400,0.56,1544489,15797656,5919637922,1544489,0.56,9.78,0.03,0.03,110843993850,0.03,0.03,110843993850
조광ILI,044060,22,62,2,10,19.23,1497085,22843032,95732184,1497085,19.23,6.55,1.56,1.56,92819270,1.56,1.56,92819270
FSN,214270,23,3720,2,420,12.73,1483503,1274557,42423440,1483503,12.73,116.39,3.50,3.50,5417543739,3.43,3.43,5417543739
신성이엔지,011930,24,1657,5,-4,-0.24,1411407,51196916,205848151,1411407,-0.24,2.76,0.69,0.69,2339042377,0.69,0.69,2339042377
삼성 레버리지 천연가스 선물 ETN C,Q530111,25,2460,5,-300,-10.87,1395460,1083827,50000000,1395460,-10.87,128.75,2.79,2.79,3426713355,2.79,2.79,3426713355
스튜디오미르,408900,26,4815,2,150,3.22,1272649,12153704,32729532,1272649,3.22,10.47,3.89,3.89,6230233277,3.95,3.95,6230233277
엔투텍,227950,27,549,5,-27,-4.69,1210059,20623988,172541047,1210059,-4.69,5.87,0.70,0.70,682776711,0.72,0.72,682776711
소니드,060230,28,534,2,94,21.36,1150973,476084,73759273,1150973,21.36,241.76,1.56,1.56,574382749,1.46,1.46,574382749
핑거스토리,417180,29,2645,2,200,8.18,1128109,74162,17548623,1128109,8.18,1521.14,6.43,6.43,3053924285,6.58,6.58,3053924285
미스터블루,207760,30,1660,2,59,3.69,1115934,487491,83079783,1115934,3.69,228.91,1.34,1.34,1890988079,1.37,1.37,1890988079
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1282 5 -20 -1.54 56870745 445161344 1238300000 56870745 -1.54 12.78 4.59 4.59 72641391042 4.58 4.58 72641391042
3 썸에이지 208640 2 757 2 31 4.27 18461637 0 139240254 18461637 4.27 0.00 13.26 13.26 14240534054 13.51 13.51 14240534054
4 AP헬스케어 109960 3 494 5 -12 -2.37 7905956 47423376 220789269 7905956 -2.37 16.67 3.58 3.58 4105391049 3.76 3.76 4105391049
5 KODEX 인버스 114800 4 3455 5 -25 -0.72 6789881 35752712 222900000 6789881 -0.72 18.99 3.05 3.05 23406164539 3.04 3.04 23406164539
6 좋은사람들 033340 5 2835 2 190 7.18 6410868 109097576 96950558 6410868 7.18 5.88 6.61 6.61 17582745009 6.40 6.40 17582745009
7 KODEX 2차전지산업레버리지 462330 6 1192 5 -5 -0.42 6126116 45890968 282400000 6126116 -0.42 13.35 2.17 2.17 7437488817 2.21 2.21 7437488817
8 블루엠텍 439580 7 5960 2 550 10.17 4962689 9157062 33510663 4962689 10.17 54.20 14.81 14.81 29514062505 14.78 14.78 29514062505
9 KODEX 코스닥150선물인버스 251340 8 3395 5 -25 -0.73 4684384 24683292 74800000 4684384 -0.73 18.98 6.26 6.26 15830400623 6.23 6.23 15830400623
10 KODEX 레버리지 122630 9 25330 2 375 1.50 3373309 24501184 98150000 3373309 1.50 13.77 3.44 3.44 85724429986 3.45 3.45 85724429986
11 KODEX 코스닥150레버리지 233740 10 9080 2 105 1.17 3310582 21841892 199300000 3310582 1.17 15.16 1.66 1.66 30315031273 1.68 1.68 30315031273
12 카이노스메드 284620 11 1376 2 106 8.35 2776054 1973010 33086953 2776054 8.35 140.70 8.39 8.39 3884893491 8.53 8.53 3884893491
13 나인테크 267320 12 3675 2 405 12.39 2565944 1148330 56687893 2565944 12.39 223.45 4.53 4.53 9591204145 4.60 4.60 9591204145
14 하이드로리튬 101670 13 3105 5 -195 -5.91 2470868 49500772 54169970 2470868 -5.91 4.99 4.56 4.56 7967902338 4.74 4.74 7967902338
15 중앙첨단소재 051980 14 3287 2 177 5.69 2437871 7007313 101802299 2437871 5.69 34.79 2.39 2.39 8003012941 2.39 2.39 8003012941
16 빌리언스 044480 15 517 5 -37 -6.68 2233627 51073832 40663728 2233627 -6.68 4.37 5.49 5.49 1221502567 5.81 5.81 1221502567
17 코데즈컴바인 047770 16 2495 2 55 2.25 1980842 38317088 37842602 1980842 2.25 5.17 5.23 5.23 4883404032 5.17 5.17 4883404032
18 이스트아시아홀딩스 900110 17 84 5 -1 -1.18 1953525 39440828 642650588 1953525 -1.18 4.95 0.30 0.30 163812231 0.30 0.30 163812231
19 그린생명과학 114450 18 3075 2 280 10.02 1948794 1898489 20000000 1948794 10.02 102.65 9.74 9.74 6115601644 9.94 9.94 6115601644
20 아이티센엔텍 010280 19 1160 2 120 11.54 1632926 1277814 65123786 1632926 11.54 127.79 2.51 2.51 1944327843 2.57 2.57 1944327843
21 ES큐브 050120 20 3545 2 765 27.52 1578836 926141 13564086 1578836 27.52 170.47 11.64 11.64 5278684418 10.98 10.98 5278684418
22 삼성전자 005930 21 71500 2 400 0.56 1544489 15797656 5919637922 1544489 0.56 9.78 0.03 0.03 110843993850 0.03 0.03 110843993850
23 조광ILI 044060 22 62 2 10 19.23 1497085 22843032 95732184 1497085 19.23 6.55 1.56 1.56 92819270 1.56 1.56 92819270
24 FSN 214270 23 3720 2 420 12.73 1483503 1274557 42423440 1483503 12.73 116.39 3.50 3.50 5417543739 3.43 3.43 5417543739
25 신성이엔지 011930 24 1657 5 -4 -0.24 1411407 51196916 205848151 1411407 -0.24 2.76 0.69 0.69 2339042377 0.69 0.69 2339042377
26 삼성 레버리지 천연가스 선물 ETN C Q530111 25 2460 5 -300 -10.87 1395460 1083827 50000000 1395460 -10.87 128.75 2.79 2.79 3426713355 2.79 2.79 3426713355
27 스튜디오미르 408900 26 4815 2 150 3.22 1272649 12153704 32729532 1272649 3.22 10.47 3.89 3.89 6230233277 3.95 3.95 6230233277
28 엔투텍 227950 27 549 5 -27 -4.69 1210059 20623988 172541047 1210059 -4.69 5.87 0.70 0.70 682776711 0.72 0.72 682776711
29 소니드 060230 28 534 2 94 21.36 1150973 476084 73759273 1150973 21.36 241.76 1.56 1.56 574382749 1.46 1.46 574382749
30 핑거스토리 417180 29 2645 2 200 8.18 1128109 74162 17548623 1128109 8.18 1521.14 6.43 6.43 3053924285 6.58 6.58 3053924285
31 미스터블루 207760 30 1660 2 59 3.69 1115934 487491 83079783 1115934 3.69 228.91 1.34 1.34 1890988079 1.37 1.37 1890988079

31
top30/20250813/top30-av-20250813-092000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1284,5,-18,-1.38,73154275,445161344,1238300000,73154275,-1.38,16.43,5.91,5.91,93516134525,5.88,5.88,93516134525
썸에이지,208640,2,735,2,9,1.24,33550246,0,139240254,33550246,1.24,0.00,24.10,24.10,25437930748,24.86,24.86,25437930748
좋은사람들,033340,3,2785,2,140,5.29,16324319,109097576,96950558,16324319,5.29,14.96,16.84,16.84,45703234148,16.93,16.93,45703234148
KODEX 2차전지산업레버리지,462330,4,1190,5,-7,-0.58,10158593,45890968,282400000,10158593,-0.58,22.14,3.60,3.60,12252315491,3.65,3.65,12252315491
소니드,060230,5,544,2,104,23.64,10046826,476084,73759273,10046826,23.64,2110.31,13.62,13.62,5480062472,13.66,13.66,5480062472
AP헬스케어,109960,6,477,5,-29,-5.73,9912941,47423376,220789269,9912941,-5.73,20.90,4.49,4.49,5071793732,4.82,4.82,5071793732
블루엠텍,439580,7,6250,2,840,15.53,9867541,9157062,33510663,9867541,15.53,107.76,29.45,29.45,59424745655,28.37,28.37,59424745655
KODEX 인버스,114800,8,3460,5,-20,-0.57,8110911,35752712,222900000,8110911,-0.57,22.69,3.64,3.64,27970378393,3.63,3.63,27970378393
나인테크,267320,9,3845,2,575,17.58,5753669,1148330,56687893,5753669,17.58,501.05,10.15,10.15,21757143023,9.98,9.98,21757143023
KODEX 코스닥150선물인버스,251340,10,3395,5,-25,-0.73,5513959,24683292,74800000,5513959,-0.73,22.34,7.37,7.37,18643264165,7.34,7.34,18643264165
KODEX 레버리지,122630,11,25280,2,325,1.30,4474199,24501184,98150000,4474199,1.30,18.26,4.56,4.56,113606794967,4.58,4.58,113606794967
KODEX 코스닥150레버리지,233740,12,9100,2,125,1.39,4463974,21841892,199300000,4463974,1.39,20.44,2.24,2.24,40830867638,2.25,2.25,40830867638
현대ADM,187660,13,1819,2,179,10.91,3794280,19794092,48347668,3794280,10.91,19.17,7.85,7.85,6569183519,7.47,7.47,6569183519
중앙첨단소재,051980,14,3250,2,140,4.50,3563783,7007313,101802299,3563783,4.50,50.86,3.50,3.50,11695009817,3.53,3.53,11695009817
코데즈컴바인,047770,15,2430,5,-10,-0.41,3472146,38317088,37842602,3472146,-0.41,9.06,9.18,9.18,8563008094,9.31,9.31,8563008094
카이노스메드,284620,16,1300,2,30,2.36,3418812,1973010,33086953,3418812,2.36,173.28,10.33,10.33,4740765427,11.02,11.02,4740765427
하이드로리튬,101670,17,3085,5,-215,-6.52,3264961,49500772,54169970,3264961,-6.52,6.60,6.03,6.03,10451454026,6.25,6.25,10451454026
이스트아시아홀딩스,900110,18,85,3,0,0.00,2863621,39440828,642650588,2863621,0.00,7.26,0.45,0.45,240319539,0.44,0.44,240319539
빌리언스,044480,19,518,5,-36,-6.50,2839480,51073832,40663728,2839480,-6.50,5.56,6.98,6.98,1538313219,7.30,7.30,1538313219
그린생명과학,114450,20,3125,2,330,11.81,2684083,1898489,20000000,2684083,11.81,141.38,13.42,13.42,8399341855,13.44,13.44,8399341855
FSN,214270,21,3760,2,460,13.94,2401561,1274557,42423440,2401561,13.94,188.42,5.66,5.66,8837137770,5.54,5.54,8837137770
아이티센엔텍,010280,22,1102,2,62,5.96,2390182,1277814,65123786,2390182,5.96,187.05,3.67,3.67,2803838058,3.91,3.91,2803838058
ES큐브,050120,23,3255,2,475,17.09,2180113,926141,13564086,2180113,17.09,235.40,16.07,16.07,7323759991,16.59,16.59,7323759991
삼성전자,005930,24,71600,2,500,0.70,2113833,15797656,5919637922,2113833,0.70,13.38,0.04,0.04,151627102800,0.04,0.04,151627102800
유니셈,036200,25,8390,2,610,7.84,2099868,706531,30664223,2099868,7.84,297.21,6.85,6.85,17676599230,6.87,6.87,17676599230
삼성 레버리지 천연가스 선물 ETN C,Q530111,26,2452,5,-308,-11.16,2072074,1083827,50000000,2072074,-11.16,191.18,4.14,4.14,5085863010,4.15,4.15,5085863010
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,69,2,3,4.55,1921306,4653779,633000000,1921306,4.55,41.28,0.30,0.30,132505914,0.30,0.30,132505914
TIGER 2차전지소재Fn,462010,28,4415,2,20,0.46,1909340,7876138,123400000,1909340,0.46,24.24,1.55,1.55,8434129073,1.55,1.55,8434129073
신성이엔지,011930,29,1649,5,-12,-0.72,1846719,51196916,205848151,1846719,-0.72,3.61,0.90,0.90,3055952169,0.90,0.90,3055952169
엔투텍,227950,30,554,5,-22,-3.82,1781650,20623988,172541047,1781650,-3.82,8.64,1.03,1.03,997379399,1.04,1.04,997379399
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1284 5 -18 -1.38 73154275 445161344 1238300000 73154275 -1.38 16.43 5.91 5.91 93516134525 5.88 5.88 93516134525
3 썸에이지 208640 2 735 2 9 1.24 33550246 0 139240254 33550246 1.24 0.00 24.10 24.10 25437930748 24.86 24.86 25437930748
4 좋은사람들 033340 3 2785 2 140 5.29 16324319 109097576 96950558 16324319 5.29 14.96 16.84 16.84 45703234148 16.93 16.93 45703234148
5 KODEX 2차전지산업레버리지 462330 4 1190 5 -7 -0.58 10158593 45890968 282400000 10158593 -0.58 22.14 3.60 3.60 12252315491 3.65 3.65 12252315491
6 소니드 060230 5 544 2 104 23.64 10046826 476084 73759273 10046826 23.64 2110.31 13.62 13.62 5480062472 13.66 13.66 5480062472
7 AP헬스케어 109960 6 477 5 -29 -5.73 9912941 47423376 220789269 9912941 -5.73 20.90 4.49 4.49 5071793732 4.82 4.82 5071793732
8 블루엠텍 439580 7 6250 2 840 15.53 9867541 9157062 33510663 9867541 15.53 107.76 29.45 29.45 59424745655 28.37 28.37 59424745655
9 KODEX 인버스 114800 8 3460 5 -20 -0.57 8110911 35752712 222900000 8110911 -0.57 22.69 3.64 3.64 27970378393 3.63 3.63 27970378393
10 나인테크 267320 9 3845 2 575 17.58 5753669 1148330 56687893 5753669 17.58 501.05 10.15 10.15 21757143023 9.98 9.98 21757143023
11 KODEX 코스닥150선물인버스 251340 10 3395 5 -25 -0.73 5513959 24683292 74800000 5513959 -0.73 22.34 7.37 7.37 18643264165 7.34 7.34 18643264165
12 KODEX 레버리지 122630 11 25280 2 325 1.30 4474199 24501184 98150000 4474199 1.30 18.26 4.56 4.56 113606794967 4.58 4.58 113606794967
13 KODEX 코스닥150레버리지 233740 12 9100 2 125 1.39 4463974 21841892 199300000 4463974 1.39 20.44 2.24 2.24 40830867638 2.25 2.25 40830867638
14 현대ADM 187660 13 1819 2 179 10.91 3794280 19794092 48347668 3794280 10.91 19.17 7.85 7.85 6569183519 7.47 7.47 6569183519
15 중앙첨단소재 051980 14 3250 2 140 4.50 3563783 7007313 101802299 3563783 4.50 50.86 3.50 3.50 11695009817 3.53 3.53 11695009817
16 코데즈컴바인 047770 15 2430 5 -10 -0.41 3472146 38317088 37842602 3472146 -0.41 9.06 9.18 9.18 8563008094 9.31 9.31 8563008094
17 카이노스메드 284620 16 1300 2 30 2.36 3418812 1973010 33086953 3418812 2.36 173.28 10.33 10.33 4740765427 11.02 11.02 4740765427
18 하이드로리튬 101670 17 3085 5 -215 -6.52 3264961 49500772 54169970 3264961 -6.52 6.60 6.03 6.03 10451454026 6.25 6.25 10451454026
19 이스트아시아홀딩스 900110 18 85 3 0 0.00 2863621 39440828 642650588 2863621 0.00 7.26 0.45 0.45 240319539 0.44 0.44 240319539
20 빌리언스 044480 19 518 5 -36 -6.50 2839480 51073832 40663728 2839480 -6.50 5.56 6.98 6.98 1538313219 7.30 7.30 1538313219
21 그린생명과학 114450 20 3125 2 330 11.81 2684083 1898489 20000000 2684083 11.81 141.38 13.42 13.42 8399341855 13.44 13.44 8399341855
22 FSN 214270 21 3760 2 460 13.94 2401561 1274557 42423440 2401561 13.94 188.42 5.66 5.66 8837137770 5.54 5.54 8837137770
23 아이티센엔텍 010280 22 1102 2 62 5.96 2390182 1277814 65123786 2390182 5.96 187.05 3.67 3.67 2803838058 3.91 3.91 2803838058
24 ES큐브 050120 23 3255 2 475 17.09 2180113 926141 13564086 2180113 17.09 235.40 16.07 16.07 7323759991 16.59 16.59 7323759991
25 삼성전자 005930 24 71600 2 500 0.70 2113833 15797656 5919637922 2113833 0.70 13.38 0.04 0.04 151627102800 0.04 0.04 151627102800
26 유니셈 036200 25 8390 2 610 7.84 2099868 706531 30664223 2099868 7.84 297.21 6.85 6.85 17676599230 6.87 6.87 17676599230
27 삼성 레버리지 천연가스 선물 ETN C Q530111 26 2452 5 -308 -11.16 2072074 1083827 50000000 2072074 -11.16 191.18 4.14 4.14 5085863010 4.15 4.15 5085863010
28 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 27 69 2 3 4.55 1921306 4653779 633000000 1921306 4.55 41.28 0.30 0.30 132505914 0.30 0.30 132505914
29 TIGER 2차전지소재Fn 462010 28 4415 2 20 0.46 1909340 7876138 123400000 1909340 0.46 24.24 1.55 1.55 8434129073 1.55 1.55 8434129073
30 신성이엔지 011930 29 1649 5 -12 -0.72 1846719 51196916 205848151 1846719 -0.72 3.61 0.90 0.90 3055952169 0.90 0.90 3055952169
31 엔투텍 227950 30 554 5 -22 -3.82 1781650 20623988 172541047 1781650 -3.82 8.64 1.03 1.03 997379399 1.04 1.04 997379399

31
top30/20250813/top30-av-20250813-093000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1283,5,-19,-1.46,88249887,445161344,1238300000,88249887,-1.46,19.82,7.13,7.13,112925554961,7.11,7.11,112925554961
썸에이지,208640,2,757,2,31,4.27,39415572,0,139240254,39415572,4.27,0.00,28.31,28.31,29780976593,28.25,28.25,29780976593
좋은사람들,033340,3,2790,2,145,5.48,19315083,109097576,96950558,19315083,5.48,17.70,19.92,19.92,54095741900,20.00,20.00,54095741900
블루엠텍,439580,4,6330,2,920,17.01,15247270,9157062,33510663,15247270,17.01,166.51,45.50,45.50,93548855885,44.10,44.10,93548855885
KODEX 2차전지산업레버리지,462330,5,1201,2,4,0.33,12243852,45890968,282400000,12243852,0.33,26.68,4.34,4.34,14747624500,4.35,4.35,14747624500
소니드,060230,6,532,2,92,20.91,12185133,476084,73759273,12185133,20.91,2559.45,16.52,16.52,6636009163,16.91,16.91,6636009163
AP헬스케어,109960,7,492,5,-14,-2.77,10476442,47423376,220789269,10476442,-2.77,22.09,4.74,4.74,5344648703,4.92,4.92,5344648703
KODEX 인버스,114800,8,3455,5,-25,-0.72,9519624,35752712,222900000,9519624,-0.72,26.63,4.27,4.27,32843928481,4.26,4.26,32843928481
현대ADM,187660,9,1792,2,152,9.27,7370738,19794092,48347668,7370738,9.27,37.24,15.25,15.25,13129017272,15.15,15.15,13129017272
나인테크,267320,10,3730,2,460,14.07,7219926,1148330,56687893,7219926,14.07,628.73,12.74,12.74,27285739532,12.90,12.90,27285739532
KODEX 코스닥150선물인버스,251340,11,3385,5,-35,-1.02,6216336,24683292,74800000,6216336,-1.02,25.18,8.31,8.31,21027640872,8.30,8.30,21027640872
KODEX 코스닥150레버리지,233740,12,9125,2,150,1.67,5286387,21841892,199300000,5286387,1.67,24.20,2.65,2.65,48308072207,2.66,2.66,48308072207
KODEX 레버리지,122630,13,25300,2,345,1.38,5191795,24501184,98150000,5191795,1.38,21.19,5.29,5.29,131736687314,5.31,5.31,131736687314
이스트아시아홀딩스,900110,14,84,5,-1,-1.18,4237577,39440828,642650588,4237577,-1.18,10.74,0.66,0.66,355765440,0.66,0.66,355765440
중앙첨단소재,051980,15,3265,2,155,4.98,4084726,7007313,101802299,4084726,4.98,58.29,4.01,4.01,13402285554,4.03,4.03,13402285554
코데즈컴바인,047770,16,2450,2,10,0.41,3952372,38317088,37842602,3952372,0.41,10.31,10.44,10.44,9742789874,10.51,10.51,9742789874
카이노스메드,284620,17,1229,5,-41,-3.23,3898671,1973010,33086953,3898671,-3.23,197.60,11.78,11.78,5338415180,13.13,13.13,5338415180
하이드로리튬,101670,18,3115,5,-185,-5.61,3618567,49500772,54169970,3618567,-5.61,7.31,6.68,6.68,11557877559,6.85,6.85,11557877559
그린생명과학,114450,19,3150,2,355,12.70,3510972,1898489,20000000,3510972,12.70,184.94,17.55,17.55,11012248158,17.48,17.48,11012248158
빌리언스,044480,20,515,5,-39,-7.04,3330436,51073832,40663728,3330436,-7.04,6.52,8.19,8.19,1790163811,8.55,8.55,1790163811
FSN,214270,21,3810,2,510,15.45,2903228,1274557,42423440,2903228,15.45,227.78,6.84,6.84,10721436758,6.63,6.63,10721436758
유니셈,036200,22,8740,2,960,12.34,2897643,706531,30664223,2897643,12.34,410.12,9.45,9.45,24506072855,9.14,9.14,24506072855
아이티센엔텍,010280,23,1098,2,58,5.58,2701429,1277814,65123786,2701429,5.58,211.41,4.15,4.15,3145315696,4.40,4.40,3145315696
ES큐브,050120,24,3160,2,380,13.67,2512977,926141,13564086,2512977,13.67,271.34,18.53,18.53,8382165875,19.56,19.56,8382165875
삼성전자,005930,25,71550,2,450,0.63,2414920,15797656,5919637922,2414920,0.63,15.29,0.04,0.04,173157713000,0.04,0.04,173157713000
우정바이오,215380,26,2075,2,462,28.64,2307079,29247,16829576,2307079,28.64,7888.26,13.71,13.71,4744152923,13.59,13.59,4744152923
삼성 레버리지 천연가스 선물 ETN C,Q530111,27,2455,5,-305,-11.05,2256117,1083827,50000000,2256117,-11.05,208.16,4.51,4.51,5537410710,4.51,4.51,5537410710
신성이엔지,011930,28,1653,5,-8,-0.48,2194743,51196916,205848151,2194743,-0.48,4.29,1.07,1.07,3634150107,1.07,1.07,3634150107
엔투텍,227950,29,544,5,-32,-5.56,2194376,20623988,172541047,2194376,-5.56,10.64,1.27,1.27,1222718201,1.30,1.30,1222718201
TIGER 2차전지소재Fn,462010,30,4430,2,35,0.80,2185225,7876138,123400000,2185225,0.80,27.74,1.77,1.77,9655122783,1.77,1.77,9655122783
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1283 5 -19 -1.46 88249887 445161344 1238300000 88249887 -1.46 19.82 7.13 7.13 112925554961 7.11 7.11 112925554961
3 썸에이지 208640 2 757 2 31 4.27 39415572 0 139240254 39415572 4.27 0.00 28.31 28.31 29780976593 28.25 28.25 29780976593
4 좋은사람들 033340 3 2790 2 145 5.48 19315083 109097576 96950558 19315083 5.48 17.70 19.92 19.92 54095741900 20.00 20.00 54095741900
5 블루엠텍 439580 4 6330 2 920 17.01 15247270 9157062 33510663 15247270 17.01 166.51 45.50 45.50 93548855885 44.10 44.10 93548855885
6 KODEX 2차전지산업레버리지 462330 5 1201 2 4 0.33 12243852 45890968 282400000 12243852 0.33 26.68 4.34 4.34 14747624500 4.35 4.35 14747624500
7 소니드 060230 6 532 2 92 20.91 12185133 476084 73759273 12185133 20.91 2559.45 16.52 16.52 6636009163 16.91 16.91 6636009163
8 AP헬스케어 109960 7 492 5 -14 -2.77 10476442 47423376 220789269 10476442 -2.77 22.09 4.74 4.74 5344648703 4.92 4.92 5344648703
9 KODEX 인버스 114800 8 3455 5 -25 -0.72 9519624 35752712 222900000 9519624 -0.72 26.63 4.27 4.27 32843928481 4.26 4.26 32843928481
10 현대ADM 187660 9 1792 2 152 9.27 7370738 19794092 48347668 7370738 9.27 37.24 15.25 15.25 13129017272 15.15 15.15 13129017272
11 나인테크 267320 10 3730 2 460 14.07 7219926 1148330 56687893 7219926 14.07 628.73 12.74 12.74 27285739532 12.90 12.90 27285739532
12 KODEX 코스닥150선물인버스 251340 11 3385 5 -35 -1.02 6216336 24683292 74800000 6216336 -1.02 25.18 8.31 8.31 21027640872 8.30 8.30 21027640872
13 KODEX 코스닥150레버리지 233740 12 9125 2 150 1.67 5286387 21841892 199300000 5286387 1.67 24.20 2.65 2.65 48308072207 2.66 2.66 48308072207
14 KODEX 레버리지 122630 13 25300 2 345 1.38 5191795 24501184 98150000 5191795 1.38 21.19 5.29 5.29 131736687314 5.31 5.31 131736687314
15 이스트아시아홀딩스 900110 14 84 5 -1 -1.18 4237577 39440828 642650588 4237577 -1.18 10.74 0.66 0.66 355765440 0.66 0.66 355765440
16 중앙첨단소재 051980 15 3265 2 155 4.98 4084726 7007313 101802299 4084726 4.98 58.29 4.01 4.01 13402285554 4.03 4.03 13402285554
17 코데즈컴바인 047770 16 2450 2 10 0.41 3952372 38317088 37842602 3952372 0.41 10.31 10.44 10.44 9742789874 10.51 10.51 9742789874
18 카이노스메드 284620 17 1229 5 -41 -3.23 3898671 1973010 33086953 3898671 -3.23 197.60 11.78 11.78 5338415180 13.13 13.13 5338415180
19 하이드로리튬 101670 18 3115 5 -185 -5.61 3618567 49500772 54169970 3618567 -5.61 7.31 6.68 6.68 11557877559 6.85 6.85 11557877559
20 그린생명과학 114450 19 3150 2 355 12.70 3510972 1898489 20000000 3510972 12.70 184.94 17.55 17.55 11012248158 17.48 17.48 11012248158
21 빌리언스 044480 20 515 5 -39 -7.04 3330436 51073832 40663728 3330436 -7.04 6.52 8.19 8.19 1790163811 8.55 8.55 1790163811
22 FSN 214270 21 3810 2 510 15.45 2903228 1274557 42423440 2903228 15.45 227.78 6.84 6.84 10721436758 6.63 6.63 10721436758
23 유니셈 036200 22 8740 2 960 12.34 2897643 706531 30664223 2897643 12.34 410.12 9.45 9.45 24506072855 9.14 9.14 24506072855
24 아이티센엔텍 010280 23 1098 2 58 5.58 2701429 1277814 65123786 2701429 5.58 211.41 4.15 4.15 3145315696 4.40 4.40 3145315696
25 ES큐브 050120 24 3160 2 380 13.67 2512977 926141 13564086 2512977 13.67 271.34 18.53 18.53 8382165875 19.56 19.56 8382165875
26 삼성전자 005930 25 71550 2 450 0.63 2414920 15797656 5919637922 2414920 0.63 15.29 0.04 0.04 173157713000 0.04 0.04 173157713000
27 우정바이오 215380 26 2075 2 462 28.64 2307079 29247 16829576 2307079 28.64 7888.26 13.71 13.71 4744152923 13.59 13.59 4744152923
28 삼성 레버리지 천연가스 선물 ETN C Q530111 27 2455 5 -305 -11.05 2256117 1083827 50000000 2256117 -11.05 208.16 4.51 4.51 5537410710 4.51 4.51 5537410710
29 신성이엔지 011930 28 1653 5 -8 -0.48 2194743 51196916 205848151 2194743 -0.48 4.29 1.07 1.07 3634150107 1.07 1.07 3634150107
30 엔투텍 227950 29 544 5 -32 -5.56 2194376 20623988 172541047 2194376 -5.56 10.64 1.27 1.27 1222718201 1.30 1.30 1222718201
31 TIGER 2차전지소재Fn 462010 30 4430 2 35 0.80 2185225 7876138 123400000 2185225 0.80 27.74 1.77 1.77 9655122783 1.77 1.77 9655122783

31
top30/20250813/top30-av-20250813-094001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1285,5,-17,-1.31,97446724,445161344,1238300000,97446724,-1.31,21.89,7.87,7.87,124729724559,7.84,7.84,124729724559
썸에이지,208640,2,729,2,3,0.41,43774176,0,139240254,43774176,0.41,0.00,31.44,31.44,32970474497,32.48,32.48,32970474497
좋은사람들,033340,3,2800,2,155,5.86,21155366,109097576,96950558,21155366,5.86,19.39,21.82,21.82,59194537559,21.81,21.81,59194537559
블루엠텍,439580,4,6250,2,840,15.53,17510031,9157062,33510663,17510031,15.53,191.22,52.25,52.25,107807727190,51.47,51.47,107807727190
KODEX 2차전지산업레버리지,462330,5,1206,2,9,0.75,13589601,45890968,282400000,13589601,0.75,29.61,4.81,4.81,16362232714,4.80,4.80,16362232714
소니드,060230,6,514,2,74,16.82,13579536,476084,73759273,13579536,16.82,2852.34,18.41,18.41,7365079379,19.43,19.43,7365079379
AP헬스케어,109960,7,469,5,-37,-7.31,11370626,47423376,220789269,11370626,-7.31,23.98,5.15,5.15,5770098338,5.57,5.57,5770098338
KODEX 인버스,114800,8,3455,5,-25,-0.72,10586043,35752712,222900000,10586043,-0.72,29.61,4.75,4.75,36529565367,4.74,4.74,36529565367
현대ADM,187660,9,1807,2,167,10.18,8345982,19794092,48347668,8345982,10.18,42.16,17.26,17.26,14889974724,17.04,17.04,14889974724
나인테크,267320,10,3655,2,385,11.77,8125526,1148330,56687893,8125526,11.77,707.60,14.33,14.33,30614161718,14.78,14.78,30614161718
KODEX 코스닥150선물인버스,251340,11,3390,5,-30,-0.88,6862592,24683292,74800000,6862592,-0.88,27.80,9.17,9.17,23219195039,9.16,9.16,23219195039
그린생명과학,114450,12,3475,2,680,24.33,5991130,1898489,20000000,5991130,24.33,315.57,29.96,29.96,19330342253,27.81,27.81,19330342253
KODEX 코스닥150레버리지,233740,13,9110,2,135,1.50,5969826,21841892,199300000,5969826,1.50,27.33,3.00,3.00,54532069347,3.00,3.00,54532069347
KODEX 레버리지,122630,14,25275,2,320,1.28,5886800,24501184,98150000,5886800,1.28,24.03,6.00,6.00,149318559340,6.02,6.02,149318559340
조광ILI,044060,15,72,2,20,38.46,5594547,22843032,95732184,5594547,38.46,24.49,5.84,5.84,387836534,5.63,5.63,387836534
중앙첨단소재,051980,16,3240,2,130,4.18,4575396,7007313,101802299,4575396,4.18,65.29,4.49,4.49,14986387152,4.54,4.54,14986387152
이스트아시아홀딩스,900110,17,84,5,-1,-1.18,4428595,39440828,642650588,4428595,-1.18,11.23,0.69,0.69,371652876,0.69,0.69,371652876
하이드로리튬,101670,18,3065,5,-235,-7.12,4204664,49500772,54169970,4204664,-7.12,8.49,7.76,7.76,13360647333,8.05,8.05,13360647333
카이노스메드,284620,19,1203,5,-67,-5.28,4181418,1973010,33086953,4181418,-5.28,211.93,12.64,12.64,5677618734,14.26,14.26,5677618734
코데즈컴바인,047770,20,2470,2,30,1.23,4146583,38317088,37842602,4146583,1.23,10.82,10.96,10.96,10218638497,10.93,10.93,10218638497
빌리언스,044480,21,511,5,-43,-7.76,3776096,51073832,40663728,3776096,-7.76,7.39,9.29,9.29,2018920218,9.72,9.72,2018920218
FSN,214270,22,3790,2,490,14.85,3383595,1274557,42423440,3383595,14.85,265.47,7.98,7.98,12545318359,7.80,7.80,12545318359
유니셈,036200,23,8550,2,770,9.90,3312742,706531,30664223,3312742,9.90,468.87,10.80,10.80,28063305510,10.70,10.70,28063305510
수젠텍,253840,24,8350,2,1050,14.38,3211666,3402751,16743200,3211666,14.38,94.38,19.18,19.18,25532930195,18.26,18.26,25532930195
아이티센엔텍,010280,25,1078,2,38,3.65,2953374,1277814,65123786,2953374,3.65,231.13,4.54,4.54,3418516611,4.87,4.87,3418516611
우정바이오,215380,26,2095,1,482,29.88,2794969,29247,16829576,2794969,29.88,9556.43,16.61,16.61,5758918081,16.33,16.33,5758918081
율호,072770,27,575,2,55,10.58,2720088,789009,71919480,2720088,10.58,344.75,3.78,3.78,1599800118,3.87,3.87,1599800118
ES큐브,050120,28,3090,2,310,11.15,2662551,926141,13564086,2662551,11.15,287.49,19.63,19.63,8844933019,21.10,21.10,8844933019
삼성전자,005930,29,71500,2,400,0.56,2629806,15797656,5919637922,2629806,0.56,16.65,0.04,0.04,188543769350,0.04,0.04,188543769350
엔투텍,227950,30,536,5,-40,-6.94,2554657,20623988,172541047,2554657,-6.94,12.39,1.48,1.48,1416596161,1.53,1.53,1416596161
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1285 5 -17 -1.31 97446724 445161344 1238300000 97446724 -1.31 21.89 7.87 7.87 124729724559 7.84 7.84 124729724559
3 썸에이지 208640 2 729 2 3 0.41 43774176 0 139240254 43774176 0.41 0.00 31.44 31.44 32970474497 32.48 32.48 32970474497
4 좋은사람들 033340 3 2800 2 155 5.86 21155366 109097576 96950558 21155366 5.86 19.39 21.82 21.82 59194537559 21.81 21.81 59194537559
5 블루엠텍 439580 4 6250 2 840 15.53 17510031 9157062 33510663 17510031 15.53 191.22 52.25 52.25 107807727190 51.47 51.47 107807727190
6 KODEX 2차전지산업레버리지 462330 5 1206 2 9 0.75 13589601 45890968 282400000 13589601 0.75 29.61 4.81 4.81 16362232714 4.80 4.80 16362232714
7 소니드 060230 6 514 2 74 16.82 13579536 476084 73759273 13579536 16.82 2852.34 18.41 18.41 7365079379 19.43 19.43 7365079379
8 AP헬스케어 109960 7 469 5 -37 -7.31 11370626 47423376 220789269 11370626 -7.31 23.98 5.15 5.15 5770098338 5.57 5.57 5770098338
9 KODEX 인버스 114800 8 3455 5 -25 -0.72 10586043 35752712 222900000 10586043 -0.72 29.61 4.75 4.75 36529565367 4.74 4.74 36529565367
10 현대ADM 187660 9 1807 2 167 10.18 8345982 19794092 48347668 8345982 10.18 42.16 17.26 17.26 14889974724 17.04 17.04 14889974724
11 나인테크 267320 10 3655 2 385 11.77 8125526 1148330 56687893 8125526 11.77 707.60 14.33 14.33 30614161718 14.78 14.78 30614161718
12 KODEX 코스닥150선물인버스 251340 11 3390 5 -30 -0.88 6862592 24683292 74800000 6862592 -0.88 27.80 9.17 9.17 23219195039 9.16 9.16 23219195039
13 그린생명과학 114450 12 3475 2 680 24.33 5991130 1898489 20000000 5991130 24.33 315.57 29.96 29.96 19330342253 27.81 27.81 19330342253
14 KODEX 코스닥150레버리지 233740 13 9110 2 135 1.50 5969826 21841892 199300000 5969826 1.50 27.33 3.00 3.00 54532069347 3.00 3.00 54532069347
15 KODEX 레버리지 122630 14 25275 2 320 1.28 5886800 24501184 98150000 5886800 1.28 24.03 6.00 6.00 149318559340 6.02 6.02 149318559340
16 조광ILI 044060 15 72 2 20 38.46 5594547 22843032 95732184 5594547 38.46 24.49 5.84 5.84 387836534 5.63 5.63 387836534
17 중앙첨단소재 051980 16 3240 2 130 4.18 4575396 7007313 101802299 4575396 4.18 65.29 4.49 4.49 14986387152 4.54 4.54 14986387152
18 이스트아시아홀딩스 900110 17 84 5 -1 -1.18 4428595 39440828 642650588 4428595 -1.18 11.23 0.69 0.69 371652876 0.69 0.69 371652876
19 하이드로리튬 101670 18 3065 5 -235 -7.12 4204664 49500772 54169970 4204664 -7.12 8.49 7.76 7.76 13360647333 8.05 8.05 13360647333
20 카이노스메드 284620 19 1203 5 -67 -5.28 4181418 1973010 33086953 4181418 -5.28 211.93 12.64 12.64 5677618734 14.26 14.26 5677618734
21 코데즈컴바인 047770 20 2470 2 30 1.23 4146583 38317088 37842602 4146583 1.23 10.82 10.96 10.96 10218638497 10.93 10.93 10218638497
22 빌리언스 044480 21 511 5 -43 -7.76 3776096 51073832 40663728 3776096 -7.76 7.39 9.29 9.29 2018920218 9.72 9.72 2018920218
23 FSN 214270 22 3790 2 490 14.85 3383595 1274557 42423440 3383595 14.85 265.47 7.98 7.98 12545318359 7.80 7.80 12545318359
24 유니셈 036200 23 8550 2 770 9.90 3312742 706531 30664223 3312742 9.90 468.87 10.80 10.80 28063305510 10.70 10.70 28063305510
25 수젠텍 253840 24 8350 2 1050 14.38 3211666 3402751 16743200 3211666 14.38 94.38 19.18 19.18 25532930195 18.26 18.26 25532930195
26 아이티센엔텍 010280 25 1078 2 38 3.65 2953374 1277814 65123786 2953374 3.65 231.13 4.54 4.54 3418516611 4.87 4.87 3418516611
27 우정바이오 215380 26 2095 1 482 29.88 2794969 29247 16829576 2794969 29.88 9556.43 16.61 16.61 5758918081 16.33 16.33 5758918081
28 율호 072770 27 575 2 55 10.58 2720088 789009 71919480 2720088 10.58 344.75 3.78 3.78 1599800118 3.87 3.87 1599800118
29 ES큐브 050120 28 3090 2 310 11.15 2662551 926141 13564086 2662551 11.15 287.49 19.63 19.63 8844933019 21.10 21.10 8844933019
30 삼성전자 005930 29 71500 2 400 0.56 2629806 15797656 5919637922 2629806 0.56 16.65 0.04 0.04 188543769350 0.04 0.04 188543769350
31 엔투텍 227950 30 536 5 -40 -6.94 2554657 20623988 172541047 2554657 -6.94 12.39 1.48 1.48 1416596161 1.53 1.53 1416596161

31
top30/20250813/top30-av-20250813-095001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1290,5,-12,-0.92,105560192,445161344,1238300000,105560192,-0.92,23.71,8.52,8.52,135174820073,8.46,8.46,135174820073
썸에이지,208640,2,725,5,-1,-0.14,45425982,0,139240254,45425982,-0.14,0.00,32.62,32.62,34160731434,33.84,33.84,34160731434
좋은사람들,033340,3,2775,2,130,4.91,22248745,109097576,96950558,22248745,4.91,20.39,22.95,22.95,62240024910,23.13,23.13,62240024910
블루엠텍,439580,4,6200,2,790,14.60,19558886,9157062,33510663,19558886,14.60,213.59,58.37,58.37,120521619305,58.01,58.01,120521619305
KODEX 2차전지산업레버리지,462330,5,1193,5,-4,-0.33,15259159,45890968,282400000,15259159,-0.33,33.25,5.40,5.40,18363020418,5.45,5.45,18363020418
소니드,060230,6,537,2,97,22.05,15068064,476084,73759273,15068064,22.05,3165.00,20.43,20.43,8154276774,20.59,20.59,8154276774
AP헬스케어,109960,7,465,5,-41,-8.10,12141519,47423376,220789269,12141519,-8.10,25.60,5.50,5.50,6131796580,5.97,5.97,6131796580
KODEX 인버스,114800,8,3467,5,-13,-0.37,11741022,35752712,222900000,11741022,-0.37,32.84,5.27,5.27,40528322574,5.24,5.24,40528322574
코데즈컴바인,047770,9,2605,2,165,6.76,10847559,38317088,37842602,10847559,6.76,28.31,28.66,28.66,27630897016,28.03,28.03,27630897016
현대ADM,187660,10,1803,2,163,9.94,8928982,19794092,48347668,8928982,9.94,45.11,18.47,18.47,15940174790,18.29,18.29,15940174790
나인테크,267320,11,3680,2,410,12.54,8586170,1148330,56687893,8586170,12.54,747.71,15.15,15.15,32305299509,15.49,15.49,32305299509
KODEX 코스닥150선물인버스,251340,12,3410,5,-10,-0.29,7854027,24683292,74800000,7854027,-0.29,31.82,10.50,10.50,26586729907,10.42,10.42,26586729907
그린생명과학,114450,13,3395,2,600,21.47,7629132,1898489,20000000,7629132,21.47,401.85,38.15,38.15,25001295703,36.82,36.82,25001295703
KODEX 코스닥150레버리지,233740,14,9035,2,60,0.67,6879979,21841892,199300000,6879979,0.67,31.50,3.45,3.45,62780555307,3.49,3.49,62780555307
KODEX 레버리지,122630,15,25175,2,220,0.88,6815131,24501184,98150000,6815131,0.88,27.82,6.94,6.94,172727581068,6.99,6.99,172727581068
조광ILI,044060,16,72,2,20,38.46,5594547,22843032,95732184,5594547,38.46,24.49,5.84,5.84,387836534,5.63,5.63,387836534
중앙첨단소재,051980,17,3180,2,70,2.25,5002892,7007313,101802299,5002892,2.25,71.40,4.91,4.91,16358807779,5.05,5.05,16358807779
수젠텍,253840,18,8090,2,790,10.82,4953050,3402751,16743200,4953050,10.82,145.56,29.58,29.58,40040704625,29.56,29.56,40040704625
하이드로리튬,101670,19,3025,5,-275,-8.33,4723114,49500772,54169970,4723114,-8.33,9.54,8.72,8.72,14932448789,9.11,9.11,14932448789
이스트아시아홀딩스,900110,20,84,5,-1,-1.18,4648585,39440828,642650588,4648585,-1.18,11.79,0.72,0.72,389936788,0.72,0.72,389936788
빌리언스,044480,21,503,5,-51,-9.21,4472330,51073832,40663728,4472330,-9.21,8.76,11.00,11.00,2367432301,11.57,11.57,2367432301
카이노스메드,284620,22,1198,5,-72,-5.67,4254115,1973010,33086953,4254115,-5.67,215.62,12.86,12.86,5765163029,14.54,14.54,5765163029
FSN,214270,23,3830,2,530,16.06,3914890,1274557,42423440,3914890,16.06,307.16,9.23,9.23,14575776441,8.97,8.97,14575776441
유니셈,036200,24,8430,2,650,8.35,3544275,706531,30664223,3544275,8.35,501.64,11.56,11.56,30015802480,11.61,11.61,30015802480
아이티센엔텍,010280,25,1095,2,55,5.29,3120764,1277814,65123786,3120764,5.29,244.23,4.79,4.79,3598983522,5.05,5.05,3598983522
율호,072770,26,572,2,52,10.00,3009676,789009,71919480,3009676,10.00,381.45,4.18,4.18,1762468271,4.28,4.28,1762468271
엔케이,085310,27,1102,2,72,6.99,2995419,2716470,78880322,2995419,6.99,110.27,3.80,3.80,3265884397,3.76,3.76,3265884397
HJ중공업,097230,28,15240,2,800,5.54,2936563,2932901,83274281,2936563,5.54,100.12,3.53,3.53,43415356090,3.42,3.42,43415356090
TIGER 화장품,228790,29,3870,5,-75,-1.90,2910660,10108536,69210000,2910660,-1.90,28.79,4.21,4.21,11433069960,4.27,4.27,11433069960
신성이엔지,011930,30,1633,5,-28,-1.69,2897267,51196916,205848151,2897267,-1.69,5.66,1.41,1.41,4787267597,1.42,1.42,4787267597
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1290 5 -12 -0.92 105560192 445161344 1238300000 105560192 -0.92 23.71 8.52 8.52 135174820073 8.46 8.46 135174820073
3 썸에이지 208640 2 725 5 -1 -0.14 45425982 0 139240254 45425982 -0.14 0.00 32.62 32.62 34160731434 33.84 33.84 34160731434
4 좋은사람들 033340 3 2775 2 130 4.91 22248745 109097576 96950558 22248745 4.91 20.39 22.95 22.95 62240024910 23.13 23.13 62240024910
5 블루엠텍 439580 4 6200 2 790 14.60 19558886 9157062 33510663 19558886 14.60 213.59 58.37 58.37 120521619305 58.01 58.01 120521619305
6 KODEX 2차전지산업레버리지 462330 5 1193 5 -4 -0.33 15259159 45890968 282400000 15259159 -0.33 33.25 5.40 5.40 18363020418 5.45 5.45 18363020418
7 소니드 060230 6 537 2 97 22.05 15068064 476084 73759273 15068064 22.05 3165.00 20.43 20.43 8154276774 20.59 20.59 8154276774
8 AP헬스케어 109960 7 465 5 -41 -8.10 12141519 47423376 220789269 12141519 -8.10 25.60 5.50 5.50 6131796580 5.97 5.97 6131796580
9 KODEX 인버스 114800 8 3467 5 -13 -0.37 11741022 35752712 222900000 11741022 -0.37 32.84 5.27 5.27 40528322574 5.24 5.24 40528322574
10 코데즈컴바인 047770 9 2605 2 165 6.76 10847559 38317088 37842602 10847559 6.76 28.31 28.66 28.66 27630897016 28.03 28.03 27630897016
11 현대ADM 187660 10 1803 2 163 9.94 8928982 19794092 48347668 8928982 9.94 45.11 18.47 18.47 15940174790 18.29 18.29 15940174790
12 나인테크 267320 11 3680 2 410 12.54 8586170 1148330 56687893 8586170 12.54 747.71 15.15 15.15 32305299509 15.49 15.49 32305299509
13 KODEX 코스닥150선물인버스 251340 12 3410 5 -10 -0.29 7854027 24683292 74800000 7854027 -0.29 31.82 10.50 10.50 26586729907 10.42 10.42 26586729907
14 그린생명과학 114450 13 3395 2 600 21.47 7629132 1898489 20000000 7629132 21.47 401.85 38.15 38.15 25001295703 36.82 36.82 25001295703
15 KODEX 코스닥150레버리지 233740 14 9035 2 60 0.67 6879979 21841892 199300000 6879979 0.67 31.50 3.45 3.45 62780555307 3.49 3.49 62780555307
16 KODEX 레버리지 122630 15 25175 2 220 0.88 6815131 24501184 98150000 6815131 0.88 27.82 6.94 6.94 172727581068 6.99 6.99 172727581068
17 조광ILI 044060 16 72 2 20 38.46 5594547 22843032 95732184 5594547 38.46 24.49 5.84 5.84 387836534 5.63 5.63 387836534
18 중앙첨단소재 051980 17 3180 2 70 2.25 5002892 7007313 101802299 5002892 2.25 71.40 4.91 4.91 16358807779 5.05 5.05 16358807779
19 수젠텍 253840 18 8090 2 790 10.82 4953050 3402751 16743200 4953050 10.82 145.56 29.58 29.58 40040704625 29.56 29.56 40040704625
20 하이드로리튬 101670 19 3025 5 -275 -8.33 4723114 49500772 54169970 4723114 -8.33 9.54 8.72 8.72 14932448789 9.11 9.11 14932448789
21 이스트아시아홀딩스 900110 20 84 5 -1 -1.18 4648585 39440828 642650588 4648585 -1.18 11.79 0.72 0.72 389936788 0.72 0.72 389936788
22 빌리언스 044480 21 503 5 -51 -9.21 4472330 51073832 40663728 4472330 -9.21 8.76 11.00 11.00 2367432301 11.57 11.57 2367432301
23 카이노스메드 284620 22 1198 5 -72 -5.67 4254115 1973010 33086953 4254115 -5.67 215.62 12.86 12.86 5765163029 14.54 14.54 5765163029
24 FSN 214270 23 3830 2 530 16.06 3914890 1274557 42423440 3914890 16.06 307.16 9.23 9.23 14575776441 8.97 8.97 14575776441
25 유니셈 036200 24 8430 2 650 8.35 3544275 706531 30664223 3544275 8.35 501.64 11.56 11.56 30015802480 11.61 11.61 30015802480
26 아이티센엔텍 010280 25 1095 2 55 5.29 3120764 1277814 65123786 3120764 5.29 244.23 4.79 4.79 3598983522 5.05 5.05 3598983522
27 율호 072770 26 572 2 52 10.00 3009676 789009 71919480 3009676 10.00 381.45 4.18 4.18 1762468271 4.28 4.28 1762468271
28 엔케이 085310 27 1102 2 72 6.99 2995419 2716470 78880322 2995419 6.99 110.27 3.80 3.80 3265884397 3.76 3.76 3265884397
29 HJ중공업 097230 28 15240 2 800 5.54 2936563 2932901 83274281 2936563 5.54 100.12 3.53 3.53 43415356090 3.42 3.42 43415356090
30 TIGER 화장품 228790 29 3870 5 -75 -1.90 2910660 10108536 69210000 2910660 -1.90 28.79 4.21 4.21 11433069960 4.27 4.27 11433069960
31 신성이엔지 011930 30 1633 5 -28 -1.69 2897267 51196916 205848151 2897267 -1.69 5.66 1.41 1.41 4787267597 1.42 1.42 4787267597

31
top30/20250813/top30-av-20250813-100001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1294,5,-8,-0.61,117082057,445161344,1238300000,117082057,-0.61,26.30,9.46,9.46,150063107106,9.37,9.37,150063107106
썸에이지,208640,2,724,5,-2,-0.28,47146525,0,139240254,47146525,-0.28,0.00,33.86,33.86,35416080869,35.13,35.13,35416080869
좋은사람들,033340,3,2775,2,130,4.91,24373278,109097576,96950558,24373278,4.91,22.34,25.14,25.14,68203818648,25.35,25.35,68203818648
블루엠텍,439580,4,6120,2,710,13.12,21847836,9157062,33510663,21847836,13.12,238.59,65.20,65.20,134749689435,65.70,65.70,134749689435
소니드,060230,5,550,2,110,25.00,17536275,476084,73759273,17536275,25.00,3683.44,23.78,23.78,9514841305,23.45,23.45,9514841305
KODEX 2차전지산업레버리지,462330,6,1194,5,-3,-0.25,16596681,45890968,282400000,16596681,-0.25,36.17,5.88,5.88,19956486276,5.92,5.92,19956486276
코데즈컴바인,047770,7,2660,2,220,9.02,15496651,38317088,37842602,15496651,9.02,40.44,40.95,40.95,40089268017,39.83,39.83,40089268017
AP헬스케어,109960,8,472,5,-34,-6.72,12499183,47423376,220789269,12499183,-6.72,26.36,5.66,5.66,6300017780,6.05,6.05,6300017780
KODEX 인버스,114800,9,3470,5,-10,-0.29,12345817,35752712,222900000,12345817,-0.29,34.53,5.54,5.54,42626124672,5.51,5.51,42626124672
현대ADM,187660,10,1768,2,128,7.80,9720597,19794092,48347668,9720597,7.80,49.11,20.11,20.11,17355254774,20.30,20.30,17355254774
나인테크,267320,11,3630,2,360,11.01,8860219,1148330,56687893,8860219,11.01,771.57,15.63,15.63,33306904945,16.19,16.19,33306904945
KODEX 코스닥150선물인버스,251340,12,3410,5,-10,-0.29,8693626,24683292,74800000,8693626,-0.29,35.22,11.62,11.62,29450178277,11.55,11.55,29450178277
그린생명과학,114450,13,3435,2,640,22.90,8602553,1898489,20000000,8602553,22.90,453.13,43.01,43.01,28266345579,41.14,41.14,28266345579
KODEX 코스닥150레버리지,233740,14,9020,2,45,0.50,7751093,21841892,199300000,7751093,0.50,35.49,3.89,3.89,70640143516,3.93,3.93,70640143516
KODEX 레버리지,122630,15,25100,2,145,0.58,7590740,24501184,98150000,7590740,0.58,30.98,7.73,7.73,192220425497,7.80,7.80,192220425497
수젠텍,253840,16,8550,2,1250,17.12,6529367,3402751,16743200,6529367,17.12,191.88,39.00,39.00,53131604805,37.11,37.11,53131604805
조광ILI,044060,17,72,2,20,38.46,5594547,22843032,95732184,5594547,38.46,24.49,5.84,5.84,387836534,5.63,5.63,387836534
중앙첨단소재,051980,18,3185,2,75,2.41,5180962,7007313,101802299,5180962,2.41,73.94,5.09,5.09,16927443342,5.22,5.22,16927443342
하이드로리튬,101670,19,3025,5,-275,-8.33,4999592,49500772,54169970,4999592,-8.33,10.10,9.23,9.23,15766012035,9.62,9.62,15766012035
이스트아시아홀딩스,900110,20,84,5,-1,-1.18,4905348,39440828,642650588,4905348,-1.18,12.44,0.76,0.76,411255408,0.76,0.76,411255408
빌리언스,044480,21,507,5,-47,-8.48,4654464,51073832,40663728,4654464,-8.48,9.11,11.45,11.45,2459507462,11.93,11.93,2459507462
HJ중공업,097230,22,15380,2,940,6.51,4495957,2932901,83274281,4495957,6.51,153.29,5.40,5.40,67576343985,5.28,5.28,67576343985
FSN,214270,23,3815,2,515,15.61,4421490,1274557,42423440,4421490,15.61,346.90,10.42,10.42,16518314177,10.21,10.21,16518314177
카이노스메드,284620,24,1169,5,-101,-7.95,4381947,1973010,33086953,4381947,-7.95,222.09,13.24,13.24,5916003819,15.30,15.30,5916003819
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,69,2,3,4.55,3733199,4653779,633000000,3733199,4.55,80.22,0.59,0.59,257479198,0.59,0.59,257479198
유니셈,036200,26,8350,2,570,7.33,3696240,706531,30664223,3696240,7.33,523.15,12.05,12.05,31289214485,12.22,12.22,31289214485
엔케이,085310,27,1097,2,67,6.50,3442807,2716470,78880322,3442807,6.50,126.74,4.36,4.36,3757017254,4.34,4.34,3757017254
율호,072770,28,565,2,45,8.65,3411585,789009,71919480,3411585,8.65,432.39,4.74,4.74,1992529585,4.90,4.90,1992529585
TIGER 화장품,228790,29,3860,5,-85,-2.15,3378159,10108536,69210000,3378159,-2.15,33.42,4.88,4.88,13238302173,4.96,4.96,13238302173
삼성전자,005930,30,71500,2,400,0.56,3245698,15797656,5919637922,3245698,0.56,20.55,0.05,0.05,232595396500,0.05,0.05,232595396500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1294 5 -8 -0.61 117082057 445161344 1238300000 117082057 -0.61 26.30 9.46 9.46 150063107106 9.37 9.37 150063107106
3 썸에이지 208640 2 724 5 -2 -0.28 47146525 0 139240254 47146525 -0.28 0.00 33.86 33.86 35416080869 35.13 35.13 35416080869
4 좋은사람들 033340 3 2775 2 130 4.91 24373278 109097576 96950558 24373278 4.91 22.34 25.14 25.14 68203818648 25.35 25.35 68203818648
5 블루엠텍 439580 4 6120 2 710 13.12 21847836 9157062 33510663 21847836 13.12 238.59 65.20 65.20 134749689435 65.70 65.70 134749689435
6 소니드 060230 5 550 2 110 25.00 17536275 476084 73759273 17536275 25.00 3683.44 23.78 23.78 9514841305 23.45 23.45 9514841305
7 KODEX 2차전지산업레버리지 462330 6 1194 5 -3 -0.25 16596681 45890968 282400000 16596681 -0.25 36.17 5.88 5.88 19956486276 5.92 5.92 19956486276
8 코데즈컴바인 047770 7 2660 2 220 9.02 15496651 38317088 37842602 15496651 9.02 40.44 40.95 40.95 40089268017 39.83 39.83 40089268017
9 AP헬스케어 109960 8 472 5 -34 -6.72 12499183 47423376 220789269 12499183 -6.72 26.36 5.66 5.66 6300017780 6.05 6.05 6300017780
10 KODEX 인버스 114800 9 3470 5 -10 -0.29 12345817 35752712 222900000 12345817 -0.29 34.53 5.54 5.54 42626124672 5.51 5.51 42626124672
11 현대ADM 187660 10 1768 2 128 7.80 9720597 19794092 48347668 9720597 7.80 49.11 20.11 20.11 17355254774 20.30 20.30 17355254774
12 나인테크 267320 11 3630 2 360 11.01 8860219 1148330 56687893 8860219 11.01 771.57 15.63 15.63 33306904945 16.19 16.19 33306904945
13 KODEX 코스닥150선물인버스 251340 12 3410 5 -10 -0.29 8693626 24683292 74800000 8693626 -0.29 35.22 11.62 11.62 29450178277 11.55 11.55 29450178277
14 그린생명과학 114450 13 3435 2 640 22.90 8602553 1898489 20000000 8602553 22.90 453.13 43.01 43.01 28266345579 41.14 41.14 28266345579
15 KODEX 코스닥150레버리지 233740 14 9020 2 45 0.50 7751093 21841892 199300000 7751093 0.50 35.49 3.89 3.89 70640143516 3.93 3.93 70640143516
16 KODEX 레버리지 122630 15 25100 2 145 0.58 7590740 24501184 98150000 7590740 0.58 30.98 7.73 7.73 192220425497 7.80 7.80 192220425497
17 수젠텍 253840 16 8550 2 1250 17.12 6529367 3402751 16743200 6529367 17.12 191.88 39.00 39.00 53131604805 37.11 37.11 53131604805
18 조광ILI 044060 17 72 2 20 38.46 5594547 22843032 95732184 5594547 38.46 24.49 5.84 5.84 387836534 5.63 5.63 387836534
19 중앙첨단소재 051980 18 3185 2 75 2.41 5180962 7007313 101802299 5180962 2.41 73.94 5.09 5.09 16927443342 5.22 5.22 16927443342
20 하이드로리튬 101670 19 3025 5 -275 -8.33 4999592 49500772 54169970 4999592 -8.33 10.10 9.23 9.23 15766012035 9.62 9.62 15766012035
21 이스트아시아홀딩스 900110 20 84 5 -1 -1.18 4905348 39440828 642650588 4905348 -1.18 12.44 0.76 0.76 411255408 0.76 0.76 411255408
22 빌리언스 044480 21 507 5 -47 -8.48 4654464 51073832 40663728 4654464 -8.48 9.11 11.45 11.45 2459507462 11.93 11.93 2459507462
23 HJ중공업 097230 22 15380 2 940 6.51 4495957 2932901 83274281 4495957 6.51 153.29 5.40 5.40 67576343985 5.28 5.28 67576343985
24 FSN 214270 23 3815 2 515 15.61 4421490 1274557 42423440 4421490 15.61 346.90 10.42 10.42 16518314177 10.21 10.21 16518314177
25 카이노스메드 284620 24 1169 5 -101 -7.95 4381947 1973010 33086953 4381947 -7.95 222.09 13.24 13.24 5916003819 15.30 15.30 5916003819
26 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 25 69 2 3 4.55 3733199 4653779 633000000 3733199 4.55 80.22 0.59 0.59 257479198 0.59 0.59 257479198
27 유니셈 036200 26 8350 2 570 7.33 3696240 706531 30664223 3696240 7.33 523.15 12.05 12.05 31289214485 12.22 12.22 31289214485
28 엔케이 085310 27 1097 2 67 6.50 3442807 2716470 78880322 3442807 6.50 126.74 4.36 4.36 3757017254 4.34 4.34 3757017254
29 율호 072770 28 565 2 45 8.65 3411585 789009 71919480 3411585 8.65 432.39 4.74 4.74 1992529585 4.90 4.90 1992529585
30 TIGER 화장품 228790 29 3860 5 -85 -2.15 3378159 10108536 69210000 3378159 -2.15 33.42 4.88 4.88 13238302173 4.96 4.96 13238302173
31 삼성전자 005930 30 71500 2 400 0.56 3245698 15797656 5919637922 3245698 0.56 20.55 0.05 0.05 232595396500 0.05 0.05 232595396500

31
top30/20250813/top30-av-20250813-101001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1299,5,-3,-0.23,128649841,445161344,1238300000,128649841,-0.23,28.90,10.39,10.39,165043032917,10.26,10.26,165043032917
썸에이지,208640,2,735,2,9,1.24,48084495,0,139240254,48084495,1.24,0.00,34.53,34.53,36102533469,35.28,35.28,36102533469
좋은사람들,033340,3,2775,2,130,4.91,25011798,109097576,96950558,25011798,4.91,22.93,25.80,25.80,69975208544,26.01,26.01,69975208544
블루엠텍,439580,4,6120,2,710,13.12,22874995,9157062,33510663,22874995,13.12,249.81,68.26,68.26,141029551975,68.77,68.77,141029551975
소니드,060230,5,538,2,98,22.27,18661013,476084,73759273,18661013,22.27,3919.69,25.30,25.30,10125446082,25.52,25.52,10125446082
코데즈컴바인,047770,6,2655,2,215,8.81,18406991,38317088,37842602,18406991,8.81,48.04,48.64,48.64,47823598735,47.60,47.60,47823598735
KODEX 2차전지산업레버리지,462330,7,1200,2,3,0.25,17326195,45890968,282400000,17326195,0.25,37.76,6.14,6.14,20829937999,6.15,6.15,20829937999
KODEX 인버스,114800,8,3480,3,0,0.00,13413710,35752712,222900000,13413710,0.00,37.52,6.02,6.02,46333572925,5.97,5.97,46333572925
AP헬스케어,109960,9,477,5,-29,-5.73,13098099,47423376,220789269,13098099,-5.73,27.62,5.93,5.93,6585100530,6.25,6.25,6585100530
조광ILI,044060,10,86,2,34,65.38,10423444,22843032,95732184,10423444,65.38,45.63,10.89,10.89,803121676,9.75,9.75,803121676
현대ADM,187660,11,1775,2,135,8.23,10037286,19794092,48347668,10037286,8.23,50.71,20.76,20.76,17916084552,20.88,20.88,17916084552
나인테크,267320,12,3610,2,340,10.40,9081461,1148330,56687893,9081461,10.40,790.84,16.02,16.02,34110692490,16.67,16.67,34110692490
KODEX 코스닥150선물인버스,251340,13,3412,5,-8,-0.23,9076005,24683292,74800000,9076005,-0.23,36.77,12.13,12.13,30754025940,12.05,12.05,30754025940
그린생명과학,114450,14,3410,2,615,22.00,9073595,1898489,20000000,9073595,22.00,477.94,45.37,45.37,29867816047,43.79,43.79,29867816047
KODEX 레버리지,122630,15,25010,2,55,0.22,8769946,24501184,98150000,8769946,0.22,35.79,8.94,8.94,221798302202,9.04,9.04,221798302202
KODEX 코스닥150레버리지,233740,16,9020,2,45,0.50,8030469,21841892,199300000,8030469,0.50,36.77,4.03,4.03,73162483997,4.07,4.07,73162483997
수젠텍,253840,17,8490,2,1190,16.30,8022417,3402751,16743200,8022417,16.30,235.76,47.91,47.91,65886532050,46.35,46.35,65886532050
HJ중공업,097230,18,15400,2,960,6.65,5325495,2932901,83274281,5325495,6.65,181.58,6.40,6.40,80392631930,6.27,6.27,80392631930
중앙첨단소재,051980,19,3210,2,100,3.22,5261573,7007313,101802299,5261573,3.22,75.09,5.17,5.17,17185074484,5.26,5.26,17185074484
하이드로리튬,101670,20,3070,5,-230,-6.97,5226653,49500772,54169970,5226653,-6.97,10.56,9.65,9.65,16455460914,9.89,9.89,16455460914
이스트아시아홀딩스,900110,21,84,5,-1,-1.18,5174127,39440828,642650588,5174127,-1.18,13.12,0.81,0.81,433587772,0.80,0.80,433587772
빌리언스,044480,22,506,5,-48,-8.66,4867146,51073832,40663728,4867146,-8.66,9.53,11.97,11.97,2566535133,12.47,12.47,2566535133
FSN,214270,23,3875,2,575,17.42,4772590,1274557,42423440,4772590,17.42,374.45,11.25,11.25,17870915239,10.87,10.87,17870915239
카이노스메드,284620,24,1188,5,-82,-6.46,4533631,1973010,33086953,4533631,-6.46,229.78,13.70,13.70,6092156651,15.50,15.50,6092156651
랩지노믹스,084650,25,2545,2,160,6.71,4020369,3211535,74239990,4020369,6.71,125.19,5.42,5.42,10083062329,5.34,5.34,10083062329
유니셈,036200,26,8290,2,510,6.56,3819242,706531,30664223,3819242,6.56,540.56,12.46,12.46,32309832115,12.71,12.71,32309832115
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,69,2,3,4.55,3764099,4653779,633000000,3764099,4.55,80.88,0.59,0.59,259611298,0.59,0.59,259611298
TIGER 화장품,228790,28,3845,5,-100,-2.53,3698225,10108536,69210000,3698225,-2.53,36.59,5.34,5.34,14472431656,5.44,5.44,14472431656
엔케이,085310,29,1077,2,47,4.56,3655647,2716470,78880322,3655647,4.56,134.57,4.63,4.63,3988778863,4.70,4.70,3988778863
율호,072770,30,551,2,31,5.96,3635961,789009,71919480,3635961,5.96,460.83,5.06,5.06,2117357121,5.34,5.34,2117357121
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1299 5 -3 -0.23 128649841 445161344 1238300000 128649841 -0.23 28.90 10.39 10.39 165043032917 10.26 10.26 165043032917
3 썸에이지 208640 2 735 2 9 1.24 48084495 0 139240254 48084495 1.24 0.00 34.53 34.53 36102533469 35.28 35.28 36102533469
4 좋은사람들 033340 3 2775 2 130 4.91 25011798 109097576 96950558 25011798 4.91 22.93 25.80 25.80 69975208544 26.01 26.01 69975208544
5 블루엠텍 439580 4 6120 2 710 13.12 22874995 9157062 33510663 22874995 13.12 249.81 68.26 68.26 141029551975 68.77 68.77 141029551975
6 소니드 060230 5 538 2 98 22.27 18661013 476084 73759273 18661013 22.27 3919.69 25.30 25.30 10125446082 25.52 25.52 10125446082
7 코데즈컴바인 047770 6 2655 2 215 8.81 18406991 38317088 37842602 18406991 8.81 48.04 48.64 48.64 47823598735 47.60 47.60 47823598735
8 KODEX 2차전지산업레버리지 462330 7 1200 2 3 0.25 17326195 45890968 282400000 17326195 0.25 37.76 6.14 6.14 20829937999 6.15 6.15 20829937999
9 KODEX 인버스 114800 8 3480 3 0 0.00 13413710 35752712 222900000 13413710 0.00 37.52 6.02 6.02 46333572925 5.97 5.97 46333572925
10 AP헬스케어 109960 9 477 5 -29 -5.73 13098099 47423376 220789269 13098099 -5.73 27.62 5.93 5.93 6585100530 6.25 6.25 6585100530
11 조광ILI 044060 10 86 2 34 65.38 10423444 22843032 95732184 10423444 65.38 45.63 10.89 10.89 803121676 9.75 9.75 803121676
12 현대ADM 187660 11 1775 2 135 8.23 10037286 19794092 48347668 10037286 8.23 50.71 20.76 20.76 17916084552 20.88 20.88 17916084552
13 나인테크 267320 12 3610 2 340 10.40 9081461 1148330 56687893 9081461 10.40 790.84 16.02 16.02 34110692490 16.67 16.67 34110692490
14 KODEX 코스닥150선물인버스 251340 13 3412 5 -8 -0.23 9076005 24683292 74800000 9076005 -0.23 36.77 12.13 12.13 30754025940 12.05 12.05 30754025940
15 그린생명과학 114450 14 3410 2 615 22.00 9073595 1898489 20000000 9073595 22.00 477.94 45.37 45.37 29867816047 43.79 43.79 29867816047
16 KODEX 레버리지 122630 15 25010 2 55 0.22 8769946 24501184 98150000 8769946 0.22 35.79 8.94 8.94 221798302202 9.04 9.04 221798302202
17 KODEX 코스닥150레버리지 233740 16 9020 2 45 0.50 8030469 21841892 199300000 8030469 0.50 36.77 4.03 4.03 73162483997 4.07 4.07 73162483997
18 수젠텍 253840 17 8490 2 1190 16.30 8022417 3402751 16743200 8022417 16.30 235.76 47.91 47.91 65886532050 46.35 46.35 65886532050
19 HJ중공업 097230 18 15400 2 960 6.65 5325495 2932901 83274281 5325495 6.65 181.58 6.40 6.40 80392631930 6.27 6.27 80392631930
20 중앙첨단소재 051980 19 3210 2 100 3.22 5261573 7007313 101802299 5261573 3.22 75.09 5.17 5.17 17185074484 5.26 5.26 17185074484
21 하이드로리튬 101670 20 3070 5 -230 -6.97 5226653 49500772 54169970 5226653 -6.97 10.56 9.65 9.65 16455460914 9.89 9.89 16455460914
22 이스트아시아홀딩스 900110 21 84 5 -1 -1.18 5174127 39440828 642650588 5174127 -1.18 13.12 0.81 0.81 433587772 0.80 0.80 433587772
23 빌리언스 044480 22 506 5 -48 -8.66 4867146 51073832 40663728 4867146 -8.66 9.53 11.97 11.97 2566535133 12.47 12.47 2566535133
24 FSN 214270 23 3875 2 575 17.42 4772590 1274557 42423440 4772590 17.42 374.45 11.25 11.25 17870915239 10.87 10.87 17870915239
25 카이노스메드 284620 24 1188 5 -82 -6.46 4533631 1973010 33086953 4533631 -6.46 229.78 13.70 13.70 6092156651 15.50 15.50 6092156651
26 랩지노믹스 084650 25 2545 2 160 6.71 4020369 3211535 74239990 4020369 6.71 125.19 5.42 5.42 10083062329 5.34 5.34 10083062329
27 유니셈 036200 26 8290 2 510 6.56 3819242 706531 30664223 3819242 6.56 540.56 12.46 12.46 32309832115 12.71 12.71 32309832115
28 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 27 69 2 3 4.55 3764099 4653779 633000000 3764099 4.55 80.88 0.59 0.59 259611298 0.59 0.59 259611298
29 TIGER 화장품 228790 28 3845 5 -100 -2.53 3698225 10108536 69210000 3698225 -2.53 36.59 5.34 5.34 14472431656 5.44 5.44 14472431656
30 엔케이 085310 29 1077 2 47 4.56 3655647 2716470 78880322 3655647 4.56 134.57 4.63 4.63 3988778863 4.70 4.70 3988778863
31 율호 072770 30 551 2 31 5.96 3635961 789009 71919480 3635961 5.96 460.83 5.06 5.06 2117357121 5.34 5.34 2117357121

31
top30/20250813/top30-av-20250813-102001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1297,5,-5,-0.38,141982157,445161344,1238300000,141982157,-0.38,31.89,11.47,11.47,182340729661,11.35,11.35,182340729661
썸에이지,208640,2,735,2,9,1.24,49433545,0,139240254,49433545,1.24,0.00,35.50,35.50,37080823991,36.23,36.23,37080823991
좋은사람들,033340,3,2780,2,135,5.10,25919881,109097576,96950558,25919881,5.10,23.76,26.74,26.74,72508874616,26.90,26.90,72508874616
코데즈컴바인,047770,4,2820,2,380,15.57,23876482,38317088,37842602,23876482,15.57,62.31,63.09,63.09,62990957743,59.03,59.03,62990957743
블루엠텍,439580,5,6150,2,740,13.68,23803260,9157062,33510663,23803260,13.68,259.94,71.03,71.03,146728404850,71.20,71.20,146728404850
소니드,060230,6,537,2,97,22.05,19270192,476084,73759273,19270192,22.05,4047.65,26.13,26.13,10451408327,26.39,26.39,10451408327
KODEX 2차전지산업레버리지,462330,7,1206,2,9,0.75,18299518,45890968,282400000,18299518,0.75,39.88,6.48,6.48,21998952834,6.46,6.46,21998952834
KODEX 인버스,114800,8,3472,5,-8,-0.23,13687211,35752712,222900000,13687211,-0.23,38.28,6.14,6.14,47283566672,6.11,6.11,47283566672
AP헬스케어,109960,9,470,5,-36,-7.11,13315567,47423376,220789269,13315567,-7.11,28.08,6.03,6.03,6687559158,6.44,6.44,6687559158
조광ILI,044060,10,86,2,34,65.38,10423444,22843032,95732184,10423444,65.38,45.63,10.89,10.89,803121676,9.75,9.75,803121676
현대ADM,187660,11,1784,2,144,8.78,10353663,19794092,48347668,10353663,8.78,52.31,21.42,21.42,18479706458,21.43,21.43,18479706458
KODEX 코스닥150선물인버스,251340,12,3405,5,-15,-0.44,10059237,24683292,74800000,10059237,-0.44,40.75,13.45,13.45,34105484137,13.39,13.39,34105484137
KODEX 레버리지,122630,13,25050,2,95,0.38,9678993,24501184,98150000,9678993,0.38,39.50,9.86,9.86,244550092319,9.95,9.95,244550092319
나인테크,267320,14,3630,2,360,11.01,9663866,1148330,56687893,9663866,11.01,841.56,17.05,17.05,36209283185,17.60,17.60,36209283185
그린생명과학,114450,15,3385,2,590,21.11,9339321,1898489,20000000,9339321,21.11,491.93,46.70,46.70,30763612816,45.44,45.44,30763612816
수젠텍,253840,16,8340,2,1040,14.25,8890513,3402751,16743200,8890513,14.25,261.27,53.10,53.10,73197141135,52.42,52.42,73197141135
KODEX 코스닥150레버리지,233740,17,9045,2,70,0.78,8773467,21841892,199300000,8773467,0.78,40.17,4.40,4.40,79865985696,4.43,4.43,79865985696
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,69,2,3,4.55,6761200,4653779,633000000,6761200,4.55,145.28,1.07,1.07,466411267,1.07,1.07,466411267
HJ중공업,097230,19,15170,2,730,5.06,5569094,2932901,83274281,5569094,5.06,189.88,6.69,6.69,84119241370,6.66,6.66,84119241370
중앙첨단소재,051980,20,3232,2,122,3.92,5479611,7007313,101802299,5479611,3.92,78.20,5.38,5.38,17886972499,5.44,5.44,17886972499
하이드로리튬,101670,21,3090,5,-210,-6.36,5438010,49500772,54169970,5438010,-6.36,10.99,10.04,10.04,17103455479,10.22,10.22,17103455479
이스트아시아홀딩스,900110,22,84,5,-1,-1.18,5317180,39440828,642650588,5317180,-1.18,13.48,0.83,0.83,445497218,0.83,0.83,445497218
FSN,214270,23,3900,2,600,18.18,5207682,1274557,42423440,5207682,18.18,408.59,12.28,12.28,19564077036,11.82,11.82,19564077036
빌리언스,044480,24,506,5,-48,-8.66,5014030,51073832,40663728,5014030,-8.66,9.82,12.33,12.33,2640307313,12.83,12.83,2640307313
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,81,2,2,2.53,4810346,9437156,1497000000,4810346,2.53,50.97,0.32,0.32,389660889,0.32,0.32,389660889
카이노스메드,284620,26,1172,5,-98,-7.72,4588109,1973010,33086953,4588109,-7.72,232.54,13.87,13.87,6156201950,15.88,15.88,6156201950
랩지노믹스,084650,27,2500,2,115,4.82,4382467,3211535,74239990,4382467,4.82,136.46,5.90,5.90,10996184419,5.92,5.92,10996184419
TIGER 화장품,228790,28,3835,5,-110,-2.79,4194832,10108536,69210000,4194832,-2.79,41.50,6.06,6.06,16376303002,6.17,6.17,16376303002
유니셈,036200,29,8330,2,550,7.07,3926562,706531,30664223,3926562,7.07,555.75,12.81,12.81,33199172630,13.00,13.00,33199172630
엔케이,085310,30,1071,2,41,3.98,3847732,2716470,78880322,3847732,3.98,141.64,4.88,4.88,4195165871,4.97,4.97,4195165871
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1297 5 -5 -0.38 141982157 445161344 1238300000 141982157 -0.38 31.89 11.47 11.47 182340729661 11.35 11.35 182340729661
3 썸에이지 208640 2 735 2 9 1.24 49433545 0 139240254 49433545 1.24 0.00 35.50 35.50 37080823991 36.23 36.23 37080823991
4 좋은사람들 033340 3 2780 2 135 5.10 25919881 109097576 96950558 25919881 5.10 23.76 26.74 26.74 72508874616 26.90 26.90 72508874616
5 코데즈컴바인 047770 4 2820 2 380 15.57 23876482 38317088 37842602 23876482 15.57 62.31 63.09 63.09 62990957743 59.03 59.03 62990957743
6 블루엠텍 439580 5 6150 2 740 13.68 23803260 9157062 33510663 23803260 13.68 259.94 71.03 71.03 146728404850 71.20 71.20 146728404850
7 소니드 060230 6 537 2 97 22.05 19270192 476084 73759273 19270192 22.05 4047.65 26.13 26.13 10451408327 26.39 26.39 10451408327
8 KODEX 2차전지산업레버리지 462330 7 1206 2 9 0.75 18299518 45890968 282400000 18299518 0.75 39.88 6.48 6.48 21998952834 6.46 6.46 21998952834
9 KODEX 인버스 114800 8 3472 5 -8 -0.23 13687211 35752712 222900000 13687211 -0.23 38.28 6.14 6.14 47283566672 6.11 6.11 47283566672
10 AP헬스케어 109960 9 470 5 -36 -7.11 13315567 47423376 220789269 13315567 -7.11 28.08 6.03 6.03 6687559158 6.44 6.44 6687559158
11 조광ILI 044060 10 86 2 34 65.38 10423444 22843032 95732184 10423444 65.38 45.63 10.89 10.89 803121676 9.75 9.75 803121676
12 현대ADM 187660 11 1784 2 144 8.78 10353663 19794092 48347668 10353663 8.78 52.31 21.42 21.42 18479706458 21.43 21.43 18479706458
13 KODEX 코스닥150선물인버스 251340 12 3405 5 -15 -0.44 10059237 24683292 74800000 10059237 -0.44 40.75 13.45 13.45 34105484137 13.39 13.39 34105484137
14 KODEX 레버리지 122630 13 25050 2 95 0.38 9678993 24501184 98150000 9678993 0.38 39.50 9.86 9.86 244550092319 9.95 9.95 244550092319
15 나인테크 267320 14 3630 2 360 11.01 9663866 1148330 56687893 9663866 11.01 841.56 17.05 17.05 36209283185 17.60 17.60 36209283185
16 그린생명과학 114450 15 3385 2 590 21.11 9339321 1898489 20000000 9339321 21.11 491.93 46.70 46.70 30763612816 45.44 45.44 30763612816
17 수젠텍 253840 16 8340 2 1040 14.25 8890513 3402751 16743200 8890513 14.25 261.27 53.10 53.10 73197141135 52.42 52.42 73197141135
18 KODEX 코스닥150레버리지 233740 17 9045 2 70 0.78 8773467 21841892 199300000 8773467 0.78 40.17 4.40 4.40 79865985696 4.43 4.43 79865985696
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 69 2 3 4.55 6761200 4653779 633000000 6761200 4.55 145.28 1.07 1.07 466411267 1.07 1.07 466411267
20 HJ중공업 097230 19 15170 2 730 5.06 5569094 2932901 83274281 5569094 5.06 189.88 6.69 6.69 84119241370 6.66 6.66 84119241370
21 중앙첨단소재 051980 20 3232 2 122 3.92 5479611 7007313 101802299 5479611 3.92 78.20 5.38 5.38 17886972499 5.44 5.44 17886972499
22 하이드로리튬 101670 21 3090 5 -210 -6.36 5438010 49500772 54169970 5438010 -6.36 10.99 10.04 10.04 17103455479 10.22 10.22 17103455479
23 이스트아시아홀딩스 900110 22 84 5 -1 -1.18 5317180 39440828 642650588 5317180 -1.18 13.48 0.83 0.83 445497218 0.83 0.83 445497218
24 FSN 214270 23 3900 2 600 18.18 5207682 1274557 42423440 5207682 18.18 408.59 12.28 12.28 19564077036 11.82 11.82 19564077036
25 빌리언스 044480 24 506 5 -48 -8.66 5014030 51073832 40663728 5014030 -8.66 9.82 12.33 12.33 2640307313 12.83 12.83 2640307313
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 81 2 2 2.53 4810346 9437156 1497000000 4810346 2.53 50.97 0.32 0.32 389660889 0.32 0.32 389660889
27 카이노스메드 284620 26 1172 5 -98 -7.72 4588109 1973010 33086953 4588109 -7.72 232.54 13.87 13.87 6156201950 15.88 15.88 6156201950
28 랩지노믹스 084650 27 2500 2 115 4.82 4382467 3211535 74239990 4382467 4.82 136.46 5.90 5.90 10996184419 5.92 5.92 10996184419
29 TIGER 화장품 228790 28 3835 5 -110 -2.79 4194832 10108536 69210000 4194832 -2.79 41.50 6.06 6.06 16376303002 6.17 6.17 16376303002
30 유니셈 036200 29 8330 2 550 7.07 3926562 706531 30664223 3926562 7.07 555.75 12.81 12.81 33199172630 13.00 13.00 33199172630
31 엔케이 085310 30 1071 2 41 3.98 3847732 2716470 78880322 3847732 3.98 141.64 4.88 4.88 4195165871 4.97 4.97 4195165871

31
top30/20250813/top30-av-20250813-103000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1296,5,-6,-0.46,146877852,445161344,1238300000,146877852,-0.46,32.99,11.86,11.86,188684994576,11.76,11.76,188684994576
썸에이지,208640,2,765,2,39,5.37,57719910,0,139240254,57719910,5.37,0.00,41.45,41.45,43458518650,40.80,40.80,43458518650
코데즈컴바인,047770,3,2805,2,365,14.96,27337239,38317088,37842602,27337239,14.96,71.34,72.24,72.24,72799926569,68.58,68.58,72799926569
좋은사람들,033340,4,2755,2,110,4.16,26950057,109097576,96950558,26950057,4.16,24.70,27.80,27.80,75352674770,28.21,28.21,75352674770
블루엠텍,439580,5,6200,2,790,14.60,24548155,9157062,33510663,24548155,14.60,268.08,73.25,73.25,151323326215,72.83,72.83,151323326215
소니드,060230,6,534,2,94,21.36,20048654,476084,73759273,20048654,21.36,4211.16,27.18,27.18,10868460075,27.59,27.59,10868460075
KODEX 2차전지산업레버리지,462330,7,1203,2,6,0.50,19233345,45890968,282400000,19233345,0.50,41.91,6.81,6.81,23123092238,6.81,6.81,23123092238
KODEX 인버스,114800,8,3470,5,-10,-0.29,13916990,35752712,222900000,13916990,-0.29,38.93,6.24,6.24,48080975015,6.22,6.22,48080975015
AP헬스케어,109960,9,477,5,-29,-5.73,13637577,47423376,220789269,13637577,-5.73,28.76,6.18,6.18,6839478813,6.49,6.49,6839478813
현대ADM,187660,10,1762,2,122,7.44,10704827,19794092,48347668,10704827,7.44,54.08,22.14,22.14,19101575652,22.42,22.42,19101575652
KODEX 코스닥150선물인버스,251340,11,3400,5,-20,-0.58,10641762,24683292,74800000,10641762,-0.58,43.11,14.23,14.23,36087376167,14.19,14.19,36087376167
조광ILI,044060,12,86,2,34,65.38,10423444,22843032,95732184,10423444,65.38,45.63,10.89,10.89,803121676,9.75,9.75,803121676
KODEX 레버리지,122630,13,25070,2,115,0.46,10125082,24501184,98150000,10125082,0.46,41.32,10.32,10.32,255729396619,10.39,10.39,255729396619
나인테크,267320,14,3625,2,355,10.86,9803899,1148330,56687893,9803899,10.86,853.75,17.29,17.29,36717541088,17.87,17.87,36717541088
그린생명과학,114450,15,3385,2,590,21.11,9709963,1898489,20000000,9709963,21.11,511.46,48.55,48.55,32028096471,47.31,47.31,32028096471
수젠텍,253840,16,8310,2,1010,13.84,9229916,3402751,16743200,9229916,13.84,271.25,55.13,55.13,76031201860,54.65,54.65,76031201860
KODEX 코스닥150레버리지,233740,17,9080,2,105,1.17,9120937,21841892,199300000,9120937,1.17,41.76,4.58,4.58,83013967245,4.59,4.59,83013967245
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,69,2,3,4.55,6953215,4653779,633000000,6953215,4.55,149.41,1.10,1.10,479660302,1.10,1.10,479660302
HJ중공업,097230,19,15250,2,810,5.61,5871160,2932901,83274281,5871160,5.61,200.18,7.05,7.05,88694441975,6.98,6.98,88694441975
중앙첨단소재,051980,20,3220,2,110,3.54,5590545,7007313,101802299,5590545,3.54,79.78,5.49,5.49,18243619600,5.57,5.57,18243619600
하이드로리튬,101670,21,3075,5,-225,-6.82,5562104,49500772,54169970,5562104,-6.82,11.24,10.27,10.27,17485684929,10.50,10.50,17485684929
FSN,214270,22,3865,2,565,17.12,5486490,1274557,42423440,5486490,17.12,430.46,12.93,12.93,20643615772,12.59,12.59,20643615772
이스트아시아홀딩스,900110,23,84,5,-1,-1.18,5417900,39440828,642650588,5417900,-1.18,13.74,0.84,0.84,453867498,0.84,0.84,453867498
빌리언스,044480,24,503,5,-51,-9.21,5184942,51073832,40663728,5184942,-9.21,10.15,12.75,12.75,2726077771,13.33,13.33,2726077771
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,81,2,2,2.53,4895688,9437156,1497000000,4895688,2.53,51.88,0.33,0.33,396573591,0.33,0.33,396573591
국전약품,307750,26,4425,2,445,11.18,4853832,314984,49966130,4853832,11.18,1540.98,9.71,9.71,21663512414,9.80,9.80,21663512414
카이노스메드,284620,27,1176,5,-94,-7.40,4698175,1973010,33086953,4698175,-7.40,238.12,14.20,14.20,6284059518,16.15,16.15,6284059518
TIGER 화장품,228790,28,3855,5,-90,-2.28,4684074,10108536,69210000,4684074,-2.28,46.34,6.77,6.77,18257780104,6.84,6.84,18257780104
랩지노믹스,084650,29,2505,2,120,5.03,4513791,3211535,74239990,4513791,5.03,140.55,6.08,6.08,11326393213,6.09,6.09,11326393213
유니셈,036200,30,8490,2,710,9.13,4098583,706531,30664223,4098583,9.13,580.10,13.37,13.37,34644516580,13.31,13.31,34644516580
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1296 5 -6 -0.46 146877852 445161344 1238300000 146877852 -0.46 32.99 11.86 11.86 188684994576 11.76 11.76 188684994576
3 썸에이지 208640 2 765 2 39 5.37 57719910 0 139240254 57719910 5.37 0.00 41.45 41.45 43458518650 40.80 40.80 43458518650
4 코데즈컴바인 047770 3 2805 2 365 14.96 27337239 38317088 37842602 27337239 14.96 71.34 72.24 72.24 72799926569 68.58 68.58 72799926569
5 좋은사람들 033340 4 2755 2 110 4.16 26950057 109097576 96950558 26950057 4.16 24.70 27.80 27.80 75352674770 28.21 28.21 75352674770
6 블루엠텍 439580 5 6200 2 790 14.60 24548155 9157062 33510663 24548155 14.60 268.08 73.25 73.25 151323326215 72.83 72.83 151323326215
7 소니드 060230 6 534 2 94 21.36 20048654 476084 73759273 20048654 21.36 4211.16 27.18 27.18 10868460075 27.59 27.59 10868460075
8 KODEX 2차전지산업레버리지 462330 7 1203 2 6 0.50 19233345 45890968 282400000 19233345 0.50 41.91 6.81 6.81 23123092238 6.81 6.81 23123092238
9 KODEX 인버스 114800 8 3470 5 -10 -0.29 13916990 35752712 222900000 13916990 -0.29 38.93 6.24 6.24 48080975015 6.22 6.22 48080975015
10 AP헬스케어 109960 9 477 5 -29 -5.73 13637577 47423376 220789269 13637577 -5.73 28.76 6.18 6.18 6839478813 6.49 6.49 6839478813
11 현대ADM 187660 10 1762 2 122 7.44 10704827 19794092 48347668 10704827 7.44 54.08 22.14 22.14 19101575652 22.42 22.42 19101575652
12 KODEX 코스닥150선물인버스 251340 11 3400 5 -20 -0.58 10641762 24683292 74800000 10641762 -0.58 43.11 14.23 14.23 36087376167 14.19 14.19 36087376167
13 조광ILI 044060 12 86 2 34 65.38 10423444 22843032 95732184 10423444 65.38 45.63 10.89 10.89 803121676 9.75 9.75 803121676
14 KODEX 레버리지 122630 13 25070 2 115 0.46 10125082 24501184 98150000 10125082 0.46 41.32 10.32 10.32 255729396619 10.39 10.39 255729396619
15 나인테크 267320 14 3625 2 355 10.86 9803899 1148330 56687893 9803899 10.86 853.75 17.29 17.29 36717541088 17.87 17.87 36717541088
16 그린생명과학 114450 15 3385 2 590 21.11 9709963 1898489 20000000 9709963 21.11 511.46 48.55 48.55 32028096471 47.31 47.31 32028096471
17 수젠텍 253840 16 8310 2 1010 13.84 9229916 3402751 16743200 9229916 13.84 271.25 55.13 55.13 76031201860 54.65 54.65 76031201860
18 KODEX 코스닥150레버리지 233740 17 9080 2 105 1.17 9120937 21841892 199300000 9120937 1.17 41.76 4.58 4.58 83013967245 4.59 4.59 83013967245
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 69 2 3 4.55 6953215 4653779 633000000 6953215 4.55 149.41 1.10 1.10 479660302 1.10 1.10 479660302
20 HJ중공업 097230 19 15250 2 810 5.61 5871160 2932901 83274281 5871160 5.61 200.18 7.05 7.05 88694441975 6.98 6.98 88694441975
21 중앙첨단소재 051980 20 3220 2 110 3.54 5590545 7007313 101802299 5590545 3.54 79.78 5.49 5.49 18243619600 5.57 5.57 18243619600
22 하이드로리튬 101670 21 3075 5 -225 -6.82 5562104 49500772 54169970 5562104 -6.82 11.24 10.27 10.27 17485684929 10.50 10.50 17485684929
23 FSN 214270 22 3865 2 565 17.12 5486490 1274557 42423440 5486490 17.12 430.46 12.93 12.93 20643615772 12.59 12.59 20643615772
24 이스트아시아홀딩스 900110 23 84 5 -1 -1.18 5417900 39440828 642650588 5417900 -1.18 13.74 0.84 0.84 453867498 0.84 0.84 453867498
25 빌리언스 044480 24 503 5 -51 -9.21 5184942 51073832 40663728 5184942 -9.21 10.15 12.75 12.75 2726077771 13.33 13.33 2726077771
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 81 2 2 2.53 4895688 9437156 1497000000 4895688 2.53 51.88 0.33 0.33 396573591 0.33 0.33 396573591
27 국전약품 307750 26 4425 2 445 11.18 4853832 314984 49966130 4853832 11.18 1540.98 9.71 9.71 21663512414 9.80 9.80 21663512414
28 카이노스메드 284620 27 1176 5 -94 -7.40 4698175 1973010 33086953 4698175 -7.40 238.12 14.20 14.20 6284059518 16.15 16.15 6284059518
29 TIGER 화장품 228790 28 3855 5 -90 -2.28 4684074 10108536 69210000 4684074 -2.28 46.34 6.77 6.77 18257780104 6.84 6.84 18257780104
30 랩지노믹스 084650 29 2505 2 120 5.03 4513791 3211535 74239990 4513791 5.03 140.55 6.08 6.08 11326393213 6.09 6.09 11326393213
31 유니셈 036200 30 8490 2 710 9.13 4098583 706531 30664223 4098583 9.13 580.10 13.37 13.37 34644516580 13.31 13.31 34644516580

31
top30/20250813/top30-av-20250813-104000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1291,5,-11,-0.84,153408565,445161344,1238300000,153408565,-0.84,34.46,12.39,12.39,197126290101,12.33,12.33,197126290101
썸에이지,208640,2,769,2,43,5.92,65153811,0,139240254,65153811,5.92,0.00,46.79,46.79,49256564402,46.00,46.00,49256564402
코데즈컴바인,047770,3,2735,2,295,12.09,29218822,38317088,37842602,29218822,12.09,76.26,77.21,77.21,78013837517,75.38,75.38,78013837517
좋은사람들,033340,4,2725,2,80,3.02,28010819,109097576,96950558,28010819,3.02,25.68,28.89,28.89,78245125681,29.62,29.62,78245125681
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,81,2,2,2.53,26829570,9437156,1497000000,26829570,2.53,284.30,1.79,1.79,2195150804,1.81,1.81,2195150804
블루엠텍,439580,6,6170,2,760,14.05,25457872,9157062,33510663,25457872,14.05,278.01,75.97,75.97,156985981020,75.93,75.93,156985981020
KODEX 2차전지산업레버리지,462330,7,1208,2,11,0.92,21346906,45890968,282400000,21346906,0.92,46.52,7.56,7.56,25679905441,7.53,7.53,25679905441
소니드,060230,8,532,2,92,20.91,20354897,476084,73759273,20354897,20.91,4275.48,27.60,27.60,11031266580,28.11,28.11,11031266580
KODEX 인버스,114800,9,3465,5,-15,-0.43,14624707,35752712,222900000,14624707,-0.43,40.91,6.56,6.56,50536309426,6.54,6.54,50536309426
AP헬스케어,109960,10,479,5,-27,-5.34,13974021,47423376,220789269,13974021,-5.34,29.47,6.33,6.33,7001285381,6.62,6.62,7001285381
조광ILI,044060,11,66,2,14,26.92,13805286,22843032,95732184,13805286,26.92,60.44,14.42,14.42,1026323248,16.24,16.24,1026323248
현대ADM,187660,12,1770,2,130,7.93,11181443,19794092,48347668,11181443,7.93,56.49,23.13,23.13,19934476397,23.29,23.29,19934476397
KODEX 코스닥150선물인버스,251340,13,3400,5,-20,-0.58,10971298,24683292,74800000,10971298,-0.58,44.45,14.67,14.67,37206437745,14.63,14.63,37206437745
KODEX 레버리지,122630,14,25150,2,195,0.78,10740398,24501184,98150000,10740398,0.78,43.84,10.94,10.94,271186630657,10.99,10.99,271186630657
나인테크,267320,15,3620,2,350,10.70,9985847,1148330,56687893,9985847,10.70,869.60,17.62,17.62,37373038192,18.21,18.21,37373038192
그린생명과학,114450,16,3360,2,565,20.21,9845659,1898489,20000000,9845659,20.21,518.60,49.23,49.23,32487039104,48.34,48.34,32487039104
수젠텍,253840,17,8250,2,950,13.01,9642101,3402751,16743200,9642101,13.01,283.36,57.59,57.59,79447649295,57.52,57.52,79447649295
KODEX 코스닥150레버리지,233740,18,9080,2,105,1.17,9570646,21841892,199300000,9570646,1.17,43.82,4.80,4.80,87096665189,4.81,4.81,87096665189
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,69,2,3,4.55,8062110,4653779,633000000,8062110,4.55,173.24,1.27,1.27,556174058,1.27,1.27,556174058
HJ중공업,097230,20,15180,2,740,5.12,6024078,2932901,83274281,6024078,5.12,205.40,7.23,7.23,91009219425,7.20,7.20,91009219425
FSN,214270,21,3900,2,600,18.18,5821040,1274557,42423440,5821040,18.18,456.71,13.72,13.72,21951103790,13.27,13.27,21951103790
하이드로리튬,101670,22,3095,5,-205,-6.21,5657890,49500772,54169970,5657890,-6.21,11.43,10.44,10.44,17781243769,10.61,10.61,17781243769
중앙첨단소재,051980,23,3205,2,95,3.05,5650589,7007313,101802299,5650589,3.05,80.64,5.55,5.55,18436925325,5.65,5.65,18436925325
이스트아시아홀딩스,900110,24,84,5,-1,-1.18,5534771,39440828,642650588,5534771,-1.18,14.03,0.86,0.86,463572640,0.86,0.86,463572640
국전약품,307750,25,4345,2,365,9.17,5402218,314984,49966130,5402218,9.17,1715.08,10.81,10.81,24069729582,11.09,11.09,24069729582
빌리언스,044480,26,510,5,-44,-7.94,5339197,51073832,40663728,5339197,-7.94,10.45,13.13,13.13,2804040118,13.52,13.52,2804040118
TIGER 화장품,228790,27,3855,5,-90,-2.28,4845045,10108536,69210000,4845045,-2.28,47.93,7.00,7.00,18878370498,7.08,7.08,18878370498
카이노스메드,284620,28,1176,5,-94,-7.40,4754544,1973010,33086953,4754544,-7.40,240.98,14.37,14.37,6350193832,16.32,16.32,6350193832
랩지노믹스,084650,29,2505,2,120,5.03,4655622,3211535,74239990,4655622,5.03,144.97,6.27,6.27,11680319590,6.28,6.28,11680319590
삼성전자,005930,30,71800,2,700,0.98,4473277,15797656,5919637922,4473277,0.98,28.32,0.08,0.08,320608032100,0.08,0.08,320608032100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1291 5 -11 -0.84 153408565 445161344 1238300000 153408565 -0.84 34.46 12.39 12.39 197126290101 12.33 12.33 197126290101
3 썸에이지 208640 2 769 2 43 5.92 65153811 0 139240254 65153811 5.92 0.00 46.79 46.79 49256564402 46.00 46.00 49256564402
4 코데즈컴바인 047770 3 2735 2 295 12.09 29218822 38317088 37842602 29218822 12.09 76.26 77.21 77.21 78013837517 75.38 75.38 78013837517
5 좋은사람들 033340 4 2725 2 80 3.02 28010819 109097576 96950558 28010819 3.02 25.68 28.89 28.89 78245125681 29.62 29.62 78245125681
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 81 2 2 2.53 26829570 9437156 1497000000 26829570 2.53 284.30 1.79 1.79 2195150804 1.81 1.81 2195150804
7 블루엠텍 439580 6 6170 2 760 14.05 25457872 9157062 33510663 25457872 14.05 278.01 75.97 75.97 156985981020 75.93 75.93 156985981020
8 KODEX 2차전지산업레버리지 462330 7 1208 2 11 0.92 21346906 45890968 282400000 21346906 0.92 46.52 7.56 7.56 25679905441 7.53 7.53 25679905441
9 소니드 060230 8 532 2 92 20.91 20354897 476084 73759273 20354897 20.91 4275.48 27.60 27.60 11031266580 28.11 28.11 11031266580
10 KODEX 인버스 114800 9 3465 5 -15 -0.43 14624707 35752712 222900000 14624707 -0.43 40.91 6.56 6.56 50536309426 6.54 6.54 50536309426
11 AP헬스케어 109960 10 479 5 -27 -5.34 13974021 47423376 220789269 13974021 -5.34 29.47 6.33 6.33 7001285381 6.62 6.62 7001285381
12 조광ILI 044060 11 66 2 14 26.92 13805286 22843032 95732184 13805286 26.92 60.44 14.42 14.42 1026323248 16.24 16.24 1026323248
13 현대ADM 187660 12 1770 2 130 7.93 11181443 19794092 48347668 11181443 7.93 56.49 23.13 23.13 19934476397 23.29 23.29 19934476397
14 KODEX 코스닥150선물인버스 251340 13 3400 5 -20 -0.58 10971298 24683292 74800000 10971298 -0.58 44.45 14.67 14.67 37206437745 14.63 14.63 37206437745
15 KODEX 레버리지 122630 14 25150 2 195 0.78 10740398 24501184 98150000 10740398 0.78 43.84 10.94 10.94 271186630657 10.99 10.99 271186630657
16 나인테크 267320 15 3620 2 350 10.70 9985847 1148330 56687893 9985847 10.70 869.60 17.62 17.62 37373038192 18.21 18.21 37373038192
17 그린생명과학 114450 16 3360 2 565 20.21 9845659 1898489 20000000 9845659 20.21 518.60 49.23 49.23 32487039104 48.34 48.34 32487039104
18 수젠텍 253840 17 8250 2 950 13.01 9642101 3402751 16743200 9642101 13.01 283.36 57.59 57.59 79447649295 57.52 57.52 79447649295
19 KODEX 코스닥150레버리지 233740 18 9080 2 105 1.17 9570646 21841892 199300000 9570646 1.17 43.82 4.80 4.80 87096665189 4.81 4.81 87096665189
20 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 19 69 2 3 4.55 8062110 4653779 633000000 8062110 4.55 173.24 1.27 1.27 556174058 1.27 1.27 556174058
21 HJ중공업 097230 20 15180 2 740 5.12 6024078 2932901 83274281 6024078 5.12 205.40 7.23 7.23 91009219425 7.20 7.20 91009219425
22 FSN 214270 21 3900 2 600 18.18 5821040 1274557 42423440 5821040 18.18 456.71 13.72 13.72 21951103790 13.27 13.27 21951103790
23 하이드로리튬 101670 22 3095 5 -205 -6.21 5657890 49500772 54169970 5657890 -6.21 11.43 10.44 10.44 17781243769 10.61 10.61 17781243769
24 중앙첨단소재 051980 23 3205 2 95 3.05 5650589 7007313 101802299 5650589 3.05 80.64 5.55 5.55 18436925325 5.65 5.65 18436925325
25 이스트아시아홀딩스 900110 24 84 5 -1 -1.18 5534771 39440828 642650588 5534771 -1.18 14.03 0.86 0.86 463572640 0.86 0.86 463572640
26 국전약품 307750 25 4345 2 365 9.17 5402218 314984 49966130 5402218 9.17 1715.08 10.81 10.81 24069729582 11.09 11.09 24069729582
27 빌리언스 044480 26 510 5 -44 -7.94 5339197 51073832 40663728 5339197 -7.94 10.45 13.13 13.13 2804040118 13.52 13.52 2804040118
28 TIGER 화장품 228790 27 3855 5 -90 -2.28 4845045 10108536 69210000 4845045 -2.28 47.93 7.00 7.00 18878370498 7.08 7.08 18878370498
29 카이노스메드 284620 28 1176 5 -94 -7.40 4754544 1973010 33086953 4754544 -7.40 240.98 14.37 14.37 6350193832 16.32 16.32 6350193832
30 랩지노믹스 084650 29 2505 2 120 5.03 4655622 3211535 74239990 4655622 5.03 144.97 6.27 6.27 11680319590 6.28 6.28 11680319590
31 삼성전자 005930 30 71800 2 700 0.98 4473277 15797656 5919637922 4473277 0.98 28.32 0.08 0.08 320608032100 0.08 0.08 320608032100

31
top30/20250813/top30-av-20250813-105000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1291,5,-11,-0.84,160822032,445161344,1238300000,160822032,-0.84,36.13,12.99,12.99,206686903646,12.93,12.93,206686903646
썸에이지,208640,2,732,2,6,0.83,68541919,0,139240254,68541919,0.83,0.00,49.23,49.23,51778082070,50.80,50.80,51778082070
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,3,3.80,31366859,9437156,1497000000,31366859,3.80,332.38,2.10,2.10,2567208501,2.09,2.09,2567208501
코데즈컴바인,047770,4,2705,2,265,10.86,30790343,38317088,37842602,30790343,10.86,80.36,81.36,81.36,82267497618,80.37,80.37,82267497618
좋은사람들,033340,5,2690,2,45,1.70,29163673,109097576,96950558,29163673,1.70,26.73,30.08,30.08,81355659109,31.20,31.20,81355659109
블루엠텍,439580,6,6130,2,720,13.31,25953511,9157062,33510663,25953511,13.31,283.43,77.45,77.45,160024347960,77.90,77.90,160024347960
KODEX 2차전지산업레버리지,462330,7,1207,2,10,0.84,22511718,45890968,282400000,22511718,0.84,49.05,7.97,7.97,27086894822,7.95,7.95,27086894822
소니드,060230,8,538,2,98,22.27,21054890,476084,73759273,21054890,22.27,4422.52,28.55,28.55,11408324133,28.75,28.75,11408324133
KODEX 인버스,114800,9,3465,5,-15,-0.43,15374670,35752712,222900000,15374670,-0.43,43.00,6.90,6.90,53134605851,6.88,6.88,53134605851
AP헬스케어,109960,10,473,5,-33,-6.52,14220507,47423376,220789269,14220507,-6.52,29.99,6.44,6.44,7117949894,6.82,6.82,7117949894
조광ILI,044060,11,66,2,14,26.92,13805286,22843032,95732184,13805286,26.92,60.44,14.42,14.42,1026323248,16.24,16.24,1026323248
현대ADM,187660,12,1768,2,128,7.80,11445043,19794092,48347668,11445043,7.80,57.82,23.67,23.67,20399166570,23.86,23.86,20399166570
KODEX 코스닥150선물인버스,251340,13,3395,5,-25,-0.73,11296591,24683292,74800000,11296591,-0.73,45.77,15.10,15.10,38310801847,15.09,15.09,38310801847
KODEX 레버리지,122630,14,25155,2,200,0.80,11217709,24501184,98150000,11217709,0.80,45.78,11.43,11.43,283204089032,11.47,11.47,283204089032
나인테크,267320,15,3655,2,385,11.77,10252554,1148330,56687893,10252554,11.77,892.82,18.09,18.09,38348363045,18.51,18.51,38348363045
KODEX 코스닥150레버리지,233740,16,9090,2,115,1.28,10046542,21841892,199300000,10046542,1.28,46.00,5.04,5.04,91423525093,5.05,5.05,91423525093
그린생명과학,114450,17,3365,2,570,20.39,9970469,1898489,20000000,9970469,20.39,525.18,49.85,49.85,32905284685,48.89,48.89,32905284685
수젠텍,253840,18,8140,2,840,11.51,9895747,3402751,16743200,9895747,11.51,290.82,59.10,59.10,81526284480,59.82,59.82,81526284480
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,69,2,3,4.55,8065611,4653779,633000000,8065611,4.55,173.31,1.27,1.27,556415629,1.27,1.27,556415629
HJ중공업,097230,20,15190,2,750,5.19,6242293,2932901,83274281,6242293,5.19,212.84,7.50,7.50,94352609305,7.46,7.46,94352609305
FSN,214270,21,3840,2,540,16.36,6094346,1274557,42423440,6094346,16.36,478.15,14.37,14.37,23009872636,14.12,14.12,23009872636
중앙첨단소재,051980,22,3185,2,75,2.41,6055201,7007313,101802299,6055201,2.41,86.41,5.95,5.95,19725831715,6.08,6.08,19725831715
하이드로리튬,101670,23,3070,5,-230,-6.97,5905539,49500772,54169970,5905539,-6.97,11.93,10.90,10.90,18546968974,11.15,11.15,18546968974
국전약품,307750,24,4280,2,300,7.54,5681083,314984,49966130,5681083,7.54,1803.61,11.37,11.37,25268401594,11.82,11.82,25268401594
이스트아시아홀딩스,900110,25,84,5,-1,-1.18,5541929,39440828,642650588,5541929,-1.18,14.05,0.86,0.86,464172977,0.86,0.86,464172977
빌리언스,044480,26,502,5,-52,-9.39,5434683,51073832,40663728,5434683,-9.39,10.64,13.36,13.36,2852373291,13.97,13.97,2852373291
TIGER 화장품,228790,27,3850,5,-95,-2.41,4998564,10108536,69210000,4998564,-2.41,49.45,7.22,7.22,19469468193,7.31,7.31,19469468193
LG디스플레이,034220,28,11950,2,1100,10.14,4852300,1637723,500000000,4852300,10.14,296.28,0.97,0.97,56664551340,0.95,0.95,56664551340
카이노스메드,284620,29,1166,5,-104,-8.19,4766275,1973010,33086953,4766275,-8.19,241.57,14.41,14.41,6363918798,16.50,16.50,6363918798
랩지노믹스,084650,30,2480,2,95,3.98,4744356,3211535,74239990,4744356,3.98,147.73,6.39,6.39,11901271795,6.46,6.46,11901271795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1291 5 -11 -0.84 160822032 445161344 1238300000 160822032 -0.84 36.13 12.99 12.99 206686903646 12.93 12.93 206686903646
3 썸에이지 208640 2 732 2 6 0.83 68541919 0 139240254 68541919 0.83 0.00 49.23 49.23 51778082070 50.80 50.80 51778082070
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 82 2 3 3.80 31366859 9437156 1497000000 31366859 3.80 332.38 2.10 2.10 2567208501 2.09 2.09 2567208501
5 코데즈컴바인 047770 4 2705 2 265 10.86 30790343 38317088 37842602 30790343 10.86 80.36 81.36 81.36 82267497618 80.37 80.37 82267497618
6 좋은사람들 033340 5 2690 2 45 1.70 29163673 109097576 96950558 29163673 1.70 26.73 30.08 30.08 81355659109 31.20 31.20 81355659109
7 블루엠텍 439580 6 6130 2 720 13.31 25953511 9157062 33510663 25953511 13.31 283.43 77.45 77.45 160024347960 77.90 77.90 160024347960
8 KODEX 2차전지산업레버리지 462330 7 1207 2 10 0.84 22511718 45890968 282400000 22511718 0.84 49.05 7.97 7.97 27086894822 7.95 7.95 27086894822
9 소니드 060230 8 538 2 98 22.27 21054890 476084 73759273 21054890 22.27 4422.52 28.55 28.55 11408324133 28.75 28.75 11408324133
10 KODEX 인버스 114800 9 3465 5 -15 -0.43 15374670 35752712 222900000 15374670 -0.43 43.00 6.90 6.90 53134605851 6.88 6.88 53134605851
11 AP헬스케어 109960 10 473 5 -33 -6.52 14220507 47423376 220789269 14220507 -6.52 29.99 6.44 6.44 7117949894 6.82 6.82 7117949894
12 조광ILI 044060 11 66 2 14 26.92 13805286 22843032 95732184 13805286 26.92 60.44 14.42 14.42 1026323248 16.24 16.24 1026323248
13 현대ADM 187660 12 1768 2 128 7.80 11445043 19794092 48347668 11445043 7.80 57.82 23.67 23.67 20399166570 23.86 23.86 20399166570
14 KODEX 코스닥150선물인버스 251340 13 3395 5 -25 -0.73 11296591 24683292 74800000 11296591 -0.73 45.77 15.10 15.10 38310801847 15.09 15.09 38310801847
15 KODEX 레버리지 122630 14 25155 2 200 0.80 11217709 24501184 98150000 11217709 0.80 45.78 11.43 11.43 283204089032 11.47 11.47 283204089032
16 나인테크 267320 15 3655 2 385 11.77 10252554 1148330 56687893 10252554 11.77 892.82 18.09 18.09 38348363045 18.51 18.51 38348363045
17 KODEX 코스닥150레버리지 233740 16 9090 2 115 1.28 10046542 21841892 199300000 10046542 1.28 46.00 5.04 5.04 91423525093 5.05 5.05 91423525093
18 그린생명과학 114450 17 3365 2 570 20.39 9970469 1898489 20000000 9970469 20.39 525.18 49.85 49.85 32905284685 48.89 48.89 32905284685
19 수젠텍 253840 18 8140 2 840 11.51 9895747 3402751 16743200 9895747 11.51 290.82 59.10 59.10 81526284480 59.82 59.82 81526284480
20 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 19 69 2 3 4.55 8065611 4653779 633000000 8065611 4.55 173.31 1.27 1.27 556415629 1.27 1.27 556415629
21 HJ중공업 097230 20 15190 2 750 5.19 6242293 2932901 83274281 6242293 5.19 212.84 7.50 7.50 94352609305 7.46 7.46 94352609305
22 FSN 214270 21 3840 2 540 16.36 6094346 1274557 42423440 6094346 16.36 478.15 14.37 14.37 23009872636 14.12 14.12 23009872636
23 중앙첨단소재 051980 22 3185 2 75 2.41 6055201 7007313 101802299 6055201 2.41 86.41 5.95 5.95 19725831715 6.08 6.08 19725831715
24 하이드로리튬 101670 23 3070 5 -230 -6.97 5905539 49500772 54169970 5905539 -6.97 11.93 10.90 10.90 18546968974 11.15 11.15 18546968974
25 국전약품 307750 24 4280 2 300 7.54 5681083 314984 49966130 5681083 7.54 1803.61 11.37 11.37 25268401594 11.82 11.82 25268401594
26 이스트아시아홀딩스 900110 25 84 5 -1 -1.18 5541929 39440828 642650588 5541929 -1.18 14.05 0.86 0.86 464172977 0.86 0.86 464172977
27 빌리언스 044480 26 502 5 -52 -9.39 5434683 51073832 40663728 5434683 -9.39 10.64 13.36 13.36 2852373291 13.97 13.97 2852373291
28 TIGER 화장품 228790 27 3850 5 -95 -2.41 4998564 10108536 69210000 4998564 -2.41 49.45 7.22 7.22 19469468193 7.31 7.31 19469468193
29 LG디스플레이 034220 28 11950 2 1100 10.14 4852300 1637723 500000000 4852300 10.14 296.28 0.97 0.97 56664551340 0.95 0.95 56664551340
30 카이노스메드 284620 29 1166 5 -104 -8.19 4766275 1973010 33086953 4766275 -8.19 241.57 14.41 14.41 6363918798 16.50 16.50 6363918798
31 랩지노믹스 084650 30 2480 2 95 3.98 4744356 3211535 74239990 4744356 3.98 147.73 6.39 6.39 11901271795 6.46 6.46 11901271795

31
top30/20250813/top30-av-20250813-110001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1288,5,-14,-1.08,165555466,445161344,1238300000,165555466,-1.08,37.19,13.37,13.37,212796938711,13.34,13.34,212796938711
썸에이지,208640,2,725,5,-1,-0.14,70025145,0,139240254,70025145,-0.14,0.00,50.29,50.29,52861674740,52.36,52.36,52861674740
코데즈컴바인,047770,3,2680,2,240,9.84,31875145,38317088,37842602,31875145,9.84,83.19,84.23,84.23,85221974985,84.03,84.03,85221974985
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,31666341,9437156,1497000000,31666341,3.80,335.55,2.12,2.12,2591766025,2.11,2.11,2591766025
좋은사람들,033340,5,2700,2,55,2.08,29701726,109097576,96950558,29701726,2.08,27.22,30.64,30.64,82810184940,31.64,31.64,82810184940
블루엠텍,439580,6,6120,2,710,13.12,26181358,9157062,33510663,26181358,13.12,285.91,78.13,78.13,161422969790,78.71,78.71,161422969790
KODEX 2차전지산업레버리지,462330,7,1207,2,10,0.84,23224848,45890968,282400000,23224848,0.84,50.61,8.22,8.22,27945988589,8.20,8.20,27945988589
소니드,060230,8,539,2,99,22.50,21255841,476084,73759273,21255841,22.50,4464.72,28.82,28.82,11516033204,28.97,28.97,11516033204
KODEX 인버스,114800,9,3462,5,-18,-0.52,15636975,35752712,222900000,15636975,-0.52,43.74,7.02,7.02,54043539866,7.00,7.00,54043539866
AP헬스케어,109960,10,469,5,-37,-7.31,14616683,47423376,220789269,14616683,-7.31,30.82,6.62,6.62,7303742118,7.05,7.05,7303742118
조광ILI,044060,11,66,2,14,26.92,13805286,22843032,95732184,13805286,26.92,60.44,14.42,14.42,1026323248,16.24,16.24,1026323248
KODEX 코스닥150선물인버스,251340,12,3385,5,-35,-1.02,11821768,24683292,74800000,11821768,-1.02,47.89,15.80,15.80,40089995067,15.83,15.83,40089995067
KODEX 레버리지,122630,13,25210,2,255,1.02,11754032,24501184,98150000,11754032,1.02,47.97,11.98,11.98,296700575766,11.99,11.99,296700575766
현대ADM,187660,14,1754,2,114,6.95,11643322,19794092,48347668,11643322,6.95,58.82,24.08,24.08,20748061145,24.47,24.47,20748061145
KODEX 코스닥150레버리지,233740,15,9135,2,160,1.78,10672657,21841892,199300000,10672657,1.78,48.86,5.36,5.36,97131674163,5.34,5.34,97131674163
나인테크,267320,16,3660,2,390,11.93,10372909,1148330,56687893,10372909,11.93,903.30,18.30,18.30,38789248094,18.70,18.70,38789248094
그린생명과학,114450,17,3355,2,560,20.04,10082643,1898489,20000000,10082643,20.04,531.09,50.41,50.41,33280930831,49.60,49.60,33280930831
수젠텍,253840,18,8160,2,860,11.78,10067551,3402751,16743200,10067551,11.78,295.87,60.13,60.13,82925385555,60.70,60.70,82925385555
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,69,2,3,4.55,8067813,4653779,633000000,8067813,4.55,173.36,1.27,1.27,556567567,1.27,1.27,556567567
HJ중공업,097230,20,15190,2,750,5.19,6320889,2932901,83274281,6320889,5.19,215.52,7.59,7.59,95547838815,7.55,7.55,95547838815
FSN,214270,21,3905,2,605,18.33,6227253,1274557,42423440,6227253,18.33,488.58,14.68,14.68,23527893216,14.20,14.20,23527893216
중앙첨단소재,051980,22,3175,2,65,2.09,6205274,7007313,101802299,6205274,2.09,88.55,6.10,6.10,20201761665,6.25,6.25,20201761665
하이드로리튬,101670,23,3040,5,-260,-7.88,6001065,49500772,54169970,6001065,-7.88,12.12,11.08,11.08,18838605408,11.44,11.44,18838605408
국전약품,307750,24,4300,2,320,8.04,5814381,314984,49966130,5814381,8.04,1845.93,11.64,11.64,25838625184,12.03,12.03,25838625184
LG디스플레이,034220,25,12010,2,1160,10.69,5734329,1637723,500000000,5734329,10.69,350.14,1.15,1.15,67217871785,1.12,1.12,67217871785
이스트아시아홀딩스,900110,26,83,5,-2,-2.35,5684715,39440828,642650588,5684715,-2.35,14.41,0.88,0.88,476034783,0.89,0.89,476034783
빌리언스,044480,27,501,5,-53,-9.57,5514117,51073832,40663728,5514117,-9.57,10.80,13.56,13.56,2892399314,14.20,14.20,2892399314
TIGER 화장품,228790,28,3855,5,-90,-2.28,5287826,10108536,69210000,5287826,-2.28,52.31,7.64,7.64,20583490576,7.71,7.71,20583490576
삼성전자,005930,29,71800,2,700,0.98,4958693,15797656,5919637922,4958693,0.98,31.39,0.08,0.08,355408706900,0.08,0.08,355408706900
랩지노믹스,084650,30,2490,2,105,4.40,4826046,3211535,74239990,4826046,4.40,150.27,6.50,6.50,12104132545,6.55,6.55,12104132545
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1288 5 -14 -1.08 165555466 445161344 1238300000 165555466 -1.08 37.19 13.37 13.37 212796938711 13.34 13.34 212796938711
3 썸에이지 208640 2 725 5 -1 -0.14 70025145 0 139240254 70025145 -0.14 0.00 50.29 50.29 52861674740 52.36 52.36 52861674740
4 코데즈컴바인 047770 3 2680 2 240 9.84 31875145 38317088 37842602 31875145 9.84 83.19 84.23 84.23 85221974985 84.03 84.03 85221974985
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 31666341 9437156 1497000000 31666341 3.80 335.55 2.12 2.12 2591766025 2.11 2.11 2591766025
6 좋은사람들 033340 5 2700 2 55 2.08 29701726 109097576 96950558 29701726 2.08 27.22 30.64 30.64 82810184940 31.64 31.64 82810184940
7 블루엠텍 439580 6 6120 2 710 13.12 26181358 9157062 33510663 26181358 13.12 285.91 78.13 78.13 161422969790 78.71 78.71 161422969790
8 KODEX 2차전지산업레버리지 462330 7 1207 2 10 0.84 23224848 45890968 282400000 23224848 0.84 50.61 8.22 8.22 27945988589 8.20 8.20 27945988589
9 소니드 060230 8 539 2 99 22.50 21255841 476084 73759273 21255841 22.50 4464.72 28.82 28.82 11516033204 28.97 28.97 11516033204
10 KODEX 인버스 114800 9 3462 5 -18 -0.52 15636975 35752712 222900000 15636975 -0.52 43.74 7.02 7.02 54043539866 7.00 7.00 54043539866
11 AP헬스케어 109960 10 469 5 -37 -7.31 14616683 47423376 220789269 14616683 -7.31 30.82 6.62 6.62 7303742118 7.05 7.05 7303742118
12 조광ILI 044060 11 66 2 14 26.92 13805286 22843032 95732184 13805286 26.92 60.44 14.42 14.42 1026323248 16.24 16.24 1026323248
13 KODEX 코스닥150선물인버스 251340 12 3385 5 -35 -1.02 11821768 24683292 74800000 11821768 -1.02 47.89 15.80 15.80 40089995067 15.83 15.83 40089995067
14 KODEX 레버리지 122630 13 25210 2 255 1.02 11754032 24501184 98150000 11754032 1.02 47.97 11.98 11.98 296700575766 11.99 11.99 296700575766
15 현대ADM 187660 14 1754 2 114 6.95 11643322 19794092 48347668 11643322 6.95 58.82 24.08 24.08 20748061145 24.47 24.47 20748061145
16 KODEX 코스닥150레버리지 233740 15 9135 2 160 1.78 10672657 21841892 199300000 10672657 1.78 48.86 5.36 5.36 97131674163 5.34 5.34 97131674163
17 나인테크 267320 16 3660 2 390 11.93 10372909 1148330 56687893 10372909 11.93 903.30 18.30 18.30 38789248094 18.70 18.70 38789248094
18 그린생명과학 114450 17 3355 2 560 20.04 10082643 1898489 20000000 10082643 20.04 531.09 50.41 50.41 33280930831 49.60 49.60 33280930831
19 수젠텍 253840 18 8160 2 860 11.78 10067551 3402751 16743200 10067551 11.78 295.87 60.13 60.13 82925385555 60.70 60.70 82925385555
20 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 19 69 2 3 4.55 8067813 4653779 633000000 8067813 4.55 173.36 1.27 1.27 556567567 1.27 1.27 556567567
21 HJ중공업 097230 20 15190 2 750 5.19 6320889 2932901 83274281 6320889 5.19 215.52 7.59 7.59 95547838815 7.55 7.55 95547838815
22 FSN 214270 21 3905 2 605 18.33 6227253 1274557 42423440 6227253 18.33 488.58 14.68 14.68 23527893216 14.20 14.20 23527893216
23 중앙첨단소재 051980 22 3175 2 65 2.09 6205274 7007313 101802299 6205274 2.09 88.55 6.10 6.10 20201761665 6.25 6.25 20201761665
24 하이드로리튬 101670 23 3040 5 -260 -7.88 6001065 49500772 54169970 6001065 -7.88 12.12 11.08 11.08 18838605408 11.44 11.44 18838605408
25 국전약품 307750 24 4300 2 320 8.04 5814381 314984 49966130 5814381 8.04 1845.93 11.64 11.64 25838625184 12.03 12.03 25838625184
26 LG디스플레이 034220 25 12010 2 1160 10.69 5734329 1637723 500000000 5734329 10.69 350.14 1.15 1.15 67217871785 1.12 1.12 67217871785
27 이스트아시아홀딩스 900110 26 83 5 -2 -2.35 5684715 39440828 642650588 5684715 -2.35 14.41 0.88 0.88 476034783 0.89 0.89 476034783
28 빌리언스 044480 27 501 5 -53 -9.57 5514117 51073832 40663728 5514117 -9.57 10.80 13.56 13.56 2892399314 14.20 14.20 2892399314
29 TIGER 화장품 228790 28 3855 5 -90 -2.28 5287826 10108536 69210000 5287826 -2.28 52.31 7.64 7.64 20583490576 7.71 7.71 20583490576
30 삼성전자 005930 29 71800 2 700 0.98 4958693 15797656 5919637922 4958693 0.98 31.39 0.08 0.08 355408706900 0.08 0.08 355408706900
31 랩지노믹스 084650 30 2490 2 105 4.40 4826046 3211535 74239990 4826046 4.40 150.27 6.50 6.50 12104132545 6.55 6.55 12104132545

31
top30/20250813/top30-av-20250813-111000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1288,5,-14,-1.08,171695771,445161344,1238300000,171695771,-1.08,38.57,13.87,13.87,220702728002,13.84,13.84,220702728002
썸에이지,208640,2,743,2,17,2.34,71501678,0,139240254,71501678,2.34,0.00,51.35,51.35,53957833927,52.16,52.16,53957833927
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,3,3.80,33671204,9437156,1497000000,33671204,3.80,356.79,2.25,2.25,2756164791,2.25,2.25,2756164791
코데즈컴바인,047770,4,2645,2,205,8.40,32931016,38317088,37842602,32931016,8.40,85.94,87.02,87.02,88030084927,87.95,87.95,88030084927
좋은사람들,033340,5,2685,2,40,1.51,30134091,109097576,96950558,30134091,1.51,27.62,31.08,31.08,83971651921,32.26,32.26,83971651921
블루엠텍,439580,6,6020,2,610,11.28,26754394,9157062,33510663,26754394,11.28,292.17,79.84,79.84,164895488515,81.74,81.74,164895488515
KODEX 2차전지산업레버리지,462330,7,1208,2,11,0.92,24293925,45890968,282400000,24293925,0.92,52.94,8.60,8.60,29240974361,8.57,8.57,29240974361
소니드,060230,8,534,2,94,21.36,21862811,476084,73759273,21862811,21.36,4592.22,29.64,29.64,11842555429,30.07,30.07,11842555429
조광ILI,044060,9,70,2,18,34.62,16238001,22843032,95732184,16238001,34.62,71.09,16.96,16.96,1196613298,17.86,17.86,1196613298
KODEX 인버스,114800,10,3460,5,-20,-0.57,16120474,35752712,222900000,16120474,-0.57,45.09,7.23,7.23,55716728062,7.22,7.22,55716728062
AP헬스케어,109960,11,458,5,-48,-9.49,15448378,47423376,220789269,15448378,-9.49,32.58,7.00,7.00,7685755097,7.60,7.60,7685755097
KODEX 레버리지,122630,12,25220,2,265,1.06,12203462,24501184,98150000,12203462,1.06,49.81,12.43,12.43,308033283750,12.44,12.44,308033283750
KODEX 코스닥150선물인버스,251340,13,3385,5,-35,-1.02,11906943,24683292,74800000,11906943,-1.02,48.24,15.92,15.92,40378379563,15.95,15.95,40378379563
현대ADM,187660,14,1754,2,114,6.95,11763267,19794092,48347668,11763267,6.95,59.43,24.33,24.33,20958147049,24.71,24.71,20958147049
KODEX 코스닥150레버리지,233740,15,9135,2,160,1.78,11045095,21841892,199300000,11045095,1.78,50.57,5.54,5.54,100531673244,5.52,5.52,100531673244
프로이천,321260,16,2545,1,585,29.85,10608214,7656017,28192084,10608214,29.85,138.56,37.63,37.63,24940482635,34.76,34.76,24940482635
나인테크,267320,17,3635,2,365,11.16,10459762,1148330,56687893,10459762,11.16,910.87,18.45,18.45,39104987869,18.98,18.98,39104987869
그린생명과학,114450,18,3280,2,485,17.35,10279763,1898489,20000000,10279763,17.35,541.47,51.40,51.40,33932171829,51.73,51.73,33932171829
수젠텍,253840,19,8060,2,760,10.41,10215425,3402751,16743200,10215425,10.41,300.21,61.01,61.01,84122199315,62.34,62.34,84122199315
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,69,2,3,4.55,8117813,4653779,633000000,8117813,4.55,174.43,1.28,1.28,560017567,1.28,1.28,560017567
LG디스플레이,034220,21,12230,2,1380,12.72,6578571,1637723,500000000,6578571,12.72,401.69,1.32,1.32,77411015860,1.27,1.27,77411015860
HJ중공업,097230,22,15260,2,820,5.68,6390959,2932901,83274281,6390959,5.68,217.91,7.67,7.67,96617328180,7.60,7.60,96617328180
FSN,214270,23,3905,2,605,18.33,6367606,1274557,42423440,6367606,18.33,499.59,15.01,15.01,24072759863,14.53,14.53,24072759863
중앙첨단소재,051980,24,3185,2,75,2.41,6254318,7007313,101802299,6254318,2.41,89.25,6.14,6.14,20357678995,6.28,6.28,20357678995
하이드로리튬,101670,25,3040,5,-260,-7.88,6112093,49500772,54169970,6112093,-7.88,12.35,11.28,11.28,19175977490,11.64,11.64,19175977490
국전약품,307750,26,4295,2,315,7.91,5887458,314984,49966130,5887458,7.91,1869.13,11.78,11.78,26152545185,12.19,12.19,26152545185
이스트아시아홀딩스,900110,27,83,5,-2,-2.35,5770596,39440828,642650588,5770596,-2.35,14.63,0.90,0.90,483204883,0.91,0.91,483204883
TIGER 화장품,228790,28,3875,5,-70,-1.77,5688847,10108536,69210000,5688847,-1.77,56.28,8.22,8.22,22135489491,8.25,8.25,22135489491
빌리언스,044480,29,497,5,-57,-10.29,5683819,51073832,40663728,5683819,-10.29,11.13,13.98,13.98,2976949741,14.73,14.73,2976949741
삼성전자,005930,30,71650,2,550,0.77,5191379,15797656,5919637922,5191379,0.77,32.86,0.09,0.09,372094910850,0.09,0.09,372094910850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1288 5 -14 -1.08 171695771 445161344 1238300000 171695771 -1.08 38.57 13.87 13.87 220702728002 13.84 13.84 220702728002
3 썸에이지 208640 2 743 2 17 2.34 71501678 0 139240254 71501678 2.34 0.00 51.35 51.35 53957833927 52.16 52.16 53957833927
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 82 2 3 3.80 33671204 9437156 1497000000 33671204 3.80 356.79 2.25 2.25 2756164791 2.25 2.25 2756164791
5 코데즈컴바인 047770 4 2645 2 205 8.40 32931016 38317088 37842602 32931016 8.40 85.94 87.02 87.02 88030084927 87.95 87.95 88030084927
6 좋은사람들 033340 5 2685 2 40 1.51 30134091 109097576 96950558 30134091 1.51 27.62 31.08 31.08 83971651921 32.26 32.26 83971651921
7 블루엠텍 439580 6 6020 2 610 11.28 26754394 9157062 33510663 26754394 11.28 292.17 79.84 79.84 164895488515 81.74 81.74 164895488515
8 KODEX 2차전지산업레버리지 462330 7 1208 2 11 0.92 24293925 45890968 282400000 24293925 0.92 52.94 8.60 8.60 29240974361 8.57 8.57 29240974361
9 소니드 060230 8 534 2 94 21.36 21862811 476084 73759273 21862811 21.36 4592.22 29.64 29.64 11842555429 30.07 30.07 11842555429
10 조광ILI 044060 9 70 2 18 34.62 16238001 22843032 95732184 16238001 34.62 71.09 16.96 16.96 1196613298 17.86 17.86 1196613298
11 KODEX 인버스 114800 10 3460 5 -20 -0.57 16120474 35752712 222900000 16120474 -0.57 45.09 7.23 7.23 55716728062 7.22 7.22 55716728062
12 AP헬스케어 109960 11 458 5 -48 -9.49 15448378 47423376 220789269 15448378 -9.49 32.58 7.00 7.00 7685755097 7.60 7.60 7685755097
13 KODEX 레버리지 122630 12 25220 2 265 1.06 12203462 24501184 98150000 12203462 1.06 49.81 12.43 12.43 308033283750 12.44 12.44 308033283750
14 KODEX 코스닥150선물인버스 251340 13 3385 5 -35 -1.02 11906943 24683292 74800000 11906943 -1.02 48.24 15.92 15.92 40378379563 15.95 15.95 40378379563
15 현대ADM 187660 14 1754 2 114 6.95 11763267 19794092 48347668 11763267 6.95 59.43 24.33 24.33 20958147049 24.71 24.71 20958147049
16 KODEX 코스닥150레버리지 233740 15 9135 2 160 1.78 11045095 21841892 199300000 11045095 1.78 50.57 5.54 5.54 100531673244 5.52 5.52 100531673244
17 프로이천 321260 16 2545 1 585 29.85 10608214 7656017 28192084 10608214 29.85 138.56 37.63 37.63 24940482635 34.76 34.76 24940482635
18 나인테크 267320 17 3635 2 365 11.16 10459762 1148330 56687893 10459762 11.16 910.87 18.45 18.45 39104987869 18.98 18.98 39104987869
19 그린생명과학 114450 18 3280 2 485 17.35 10279763 1898489 20000000 10279763 17.35 541.47 51.40 51.40 33932171829 51.73 51.73 33932171829
20 수젠텍 253840 19 8060 2 760 10.41 10215425 3402751 16743200 10215425 10.41 300.21 61.01 61.01 84122199315 62.34 62.34 84122199315
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 69 2 3 4.55 8117813 4653779 633000000 8117813 4.55 174.43 1.28 1.28 560017567 1.28 1.28 560017567
22 LG디스플레이 034220 21 12230 2 1380 12.72 6578571 1637723 500000000 6578571 12.72 401.69 1.32 1.32 77411015860 1.27 1.27 77411015860
23 HJ중공업 097230 22 15260 2 820 5.68 6390959 2932901 83274281 6390959 5.68 217.91 7.67 7.67 96617328180 7.60 7.60 96617328180
24 FSN 214270 23 3905 2 605 18.33 6367606 1274557 42423440 6367606 18.33 499.59 15.01 15.01 24072759863 14.53 14.53 24072759863
25 중앙첨단소재 051980 24 3185 2 75 2.41 6254318 7007313 101802299 6254318 2.41 89.25 6.14 6.14 20357678995 6.28 6.28 20357678995
26 하이드로리튬 101670 25 3040 5 -260 -7.88 6112093 49500772 54169970 6112093 -7.88 12.35 11.28 11.28 19175977490 11.64 11.64 19175977490
27 국전약품 307750 26 4295 2 315 7.91 5887458 314984 49966130 5887458 7.91 1869.13 11.78 11.78 26152545185 12.19 12.19 26152545185
28 이스트아시아홀딩스 900110 27 83 5 -2 -2.35 5770596 39440828 642650588 5770596 -2.35 14.63 0.90 0.90 483204883 0.91 0.91 483204883
29 TIGER 화장품 228790 28 3875 5 -70 -1.77 5688847 10108536 69210000 5688847 -1.77 56.28 8.22 8.22 22135489491 8.25 8.25 22135489491
30 빌리언스 044480 29 497 5 -57 -10.29 5683819 51073832 40663728 5683819 -10.29 11.13 13.98 13.98 2976949741 14.73 14.73 2976949741
31 삼성전자 005930 30 71650 2 550 0.77 5191379 15797656 5919637922 5191379 0.77 32.86 0.09 0.09 372094910850 0.09 0.09 372094910850

31
top30/20250813/top30-av-20250813-112000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1286,5,-16,-1.23,175250761,445161344,1238300000,175250761,-1.23,39.37,14.15,14.15,225276499341,14.15,14.15,225276499341
썸에이지,208640,2,732,2,6,0.83,72035310,0,139240254,72035310,0.83,0.00,51.73,51.73,54349721271,53.32,53.32,54349721271
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,3,3.80,33822251,9437156,1497000000,33822251,3.80,358.39,2.26,2.26,2768550657,2.26,2.26,2768550657
코데즈컴바인,047770,4,2725,2,285,11.68,33611451,38317088,37842602,33611451,11.68,87.72,88.82,88.82,89855440312,87.14,87.14,89855440312
좋은사람들,033340,5,2705,2,60,2.27,30373056,109097576,96950558,30373056,2.27,27.84,31.33,31.33,84615425239,32.27,32.27,84615425239
블루엠텍,439580,6,5990,2,580,10.72,27313646,9157062,33510663,27313646,10.72,298.28,81.51,81.51,168257600440,83.82,83.82,168257600440
KODEX 2차전지산업레버리지,462330,7,1211,2,14,1.17,24987417,45890968,282400000,24987417,1.17,54.45,8.85,8.85,30080277106,8.80,8.80,30080277106
소니드,060230,8,537,2,97,22.05,22116115,476084,73759273,22116115,22.05,4645.42,29.98,29.98,11977706720,30.24,30.24,11977706720
KODEX 인버스,114800,9,3460,5,-20,-0.57,16557346,35752712,222900000,16557346,-0.57,46.31,7.43,7.43,57228351720,7.42,7.42,57228351720
조광ILI,044060,10,70,2,18,34.62,16238001,22843032,95732184,16238001,34.62,71.09,16.96,16.96,1196613298,17.86,17.86,1196613298
AP헬스케어,109960,11,455,5,-51,-10.08,16018317,47423376,220789269,16018317,-10.08,33.78,7.26,7.26,7944991616,7.91,7.91,7944991616
KODEX 레버리지,122630,12,25245,2,290,1.16,12386292,24501184,98150000,12386292,1.16,50.55,12.62,12.62,312646839250,12.62,12.62,312646839250
KODEX 코스닥150선물인버스,251340,13,3390,5,-30,-0.88,12360966,24683292,74800000,12360966,-0.88,50.08,16.53,16.53,41915290923,16.53,16.53,41915290923
현대ADM,187660,14,1723,2,83,5.06,11983952,19794092,48347668,11983952,5.06,60.54,24.79,24.79,21340883931,25.62,25.62,21340883931
KODEX 코스닥150레버리지,233740,15,9115,2,140,1.56,11314475,21841892,199300000,11314475,1.56,51.80,5.68,5.68,102990944510,5.67,5.67,102990944510
프로이천,321260,16,2545,1,585,29.85,10956180,7656017,28192084,10956180,29.85,143.11,38.86,38.86,25826056105,36.00,36.00,25826056105
나인테크,267320,17,3615,2,345,10.55,10535408,1148330,56687893,10535408,10.55,917.45,18.58,18.58,39378534032,19.22,19.22,39378534032
그린생명과학,114450,18,3285,2,490,17.53,10504992,1898489,20000000,10504992,17.53,553.33,52.52,52.52,34672534869,52.77,52.77,34672534869
수젠텍,253840,19,8100,2,800,10.96,10371389,3402751,16743200,10371389,10.96,304.79,61.94,61.94,85377669195,62.95,62.95,85377669195
LG디스플레이,034220,20,12360,2,1510,13.92,8152975,1637723,500000000,8152975,13.92,497.82,1.63,1.63,96748791265,1.57,1.57,96748791265
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,69,2,3,4.55,8140985,4653779,633000000,8140985,4.55,174.93,1.29,1.29,561616567,1.29,1.29,561616567
FSN,214270,22,3915,2,615,18.64,6508827,1274557,42423440,6508827,18.64,510.67,15.34,15.34,24624941557,14.83,14.83,24624941557
중앙첨단소재,051980,23,3155,2,45,1.45,6503802,7007313,101802299,6503802,1.45,92.81,6.39,6.39,21146880850,6.58,6.58,21146880850
HJ중공업,097230,24,15140,2,700,4.85,6497066,2932901,83274281,6497066,4.85,221.52,7.80,7.80,98224320870,7.79,7.79,98224320870
하이드로리튬,101670,25,3035,5,-265,-8.03,6180849,49500772,54169970,6180849,-8.03,12.49,11.41,11.41,19384491773,11.79,11.79,19384491773
국전약품,307750,26,4330,2,350,8.79,5992449,314984,49966130,5992449,8.79,1902.46,11.99,11.99,26604736896,12.30,12.30,26604736896
TIGER 화장품,228790,27,3860,5,-85,-2.15,5846067,10108536,69210000,5846067,-2.15,57.83,8.45,8.45,22744041436,8.51,8.51,22744041436
이스트아시아홀딩스,900110,28,84,5,-1,-1.18,5832872,39440828,642650588,5832872,-1.18,14.79,0.91,0.91,488399367,0.90,0.90,488399367
빌리언스,044480,29,497,5,-57,-10.29,5800669,51073832,40663728,5800669,-10.29,11.36,14.26,14.26,3035064918,15.02,15.02,3035064918
삼성전자,005930,30,71700,2,600,0.84,5273831,15797656,5919637922,5273831,0.84,33.38,0.09,0.09,378002544500,0.09,0.09,378002544500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1286 5 -16 -1.23 175250761 445161344 1238300000 175250761 -1.23 39.37 14.15 14.15 225276499341 14.15 14.15 225276499341
3 썸에이지 208640 2 732 2 6 0.83 72035310 0 139240254 72035310 0.83 0.00 51.73 51.73 54349721271 53.32 53.32 54349721271
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 82 2 3 3.80 33822251 9437156 1497000000 33822251 3.80 358.39 2.26 2.26 2768550657 2.26 2.26 2768550657
5 코데즈컴바인 047770 4 2725 2 285 11.68 33611451 38317088 37842602 33611451 11.68 87.72 88.82 88.82 89855440312 87.14 87.14 89855440312
6 좋은사람들 033340 5 2705 2 60 2.27 30373056 109097576 96950558 30373056 2.27 27.84 31.33 31.33 84615425239 32.27 32.27 84615425239
7 블루엠텍 439580 6 5990 2 580 10.72 27313646 9157062 33510663 27313646 10.72 298.28 81.51 81.51 168257600440 83.82 83.82 168257600440
8 KODEX 2차전지산업레버리지 462330 7 1211 2 14 1.17 24987417 45890968 282400000 24987417 1.17 54.45 8.85 8.85 30080277106 8.80 8.80 30080277106
9 소니드 060230 8 537 2 97 22.05 22116115 476084 73759273 22116115 22.05 4645.42 29.98 29.98 11977706720 30.24 30.24 11977706720
10 KODEX 인버스 114800 9 3460 5 -20 -0.57 16557346 35752712 222900000 16557346 -0.57 46.31 7.43 7.43 57228351720 7.42 7.42 57228351720
11 조광ILI 044060 10 70 2 18 34.62 16238001 22843032 95732184 16238001 34.62 71.09 16.96 16.96 1196613298 17.86 17.86 1196613298
12 AP헬스케어 109960 11 455 5 -51 -10.08 16018317 47423376 220789269 16018317 -10.08 33.78 7.26 7.26 7944991616 7.91 7.91 7944991616
13 KODEX 레버리지 122630 12 25245 2 290 1.16 12386292 24501184 98150000 12386292 1.16 50.55 12.62 12.62 312646839250 12.62 12.62 312646839250
14 KODEX 코스닥150선물인버스 251340 13 3390 5 -30 -0.88 12360966 24683292 74800000 12360966 -0.88 50.08 16.53 16.53 41915290923 16.53 16.53 41915290923
15 현대ADM 187660 14 1723 2 83 5.06 11983952 19794092 48347668 11983952 5.06 60.54 24.79 24.79 21340883931 25.62 25.62 21340883931
16 KODEX 코스닥150레버리지 233740 15 9115 2 140 1.56 11314475 21841892 199300000 11314475 1.56 51.80 5.68 5.68 102990944510 5.67 5.67 102990944510
17 프로이천 321260 16 2545 1 585 29.85 10956180 7656017 28192084 10956180 29.85 143.11 38.86 38.86 25826056105 36.00 36.00 25826056105
18 나인테크 267320 17 3615 2 345 10.55 10535408 1148330 56687893 10535408 10.55 917.45 18.58 18.58 39378534032 19.22 19.22 39378534032
19 그린생명과학 114450 18 3285 2 490 17.53 10504992 1898489 20000000 10504992 17.53 553.33 52.52 52.52 34672534869 52.77 52.77 34672534869
20 수젠텍 253840 19 8100 2 800 10.96 10371389 3402751 16743200 10371389 10.96 304.79 61.94 61.94 85377669195 62.95 62.95 85377669195
21 LG디스플레이 034220 20 12360 2 1510 13.92 8152975 1637723 500000000 8152975 13.92 497.82 1.63 1.63 96748791265 1.57 1.57 96748791265
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 69 2 3 4.55 8140985 4653779 633000000 8140985 4.55 174.93 1.29 1.29 561616567 1.29 1.29 561616567
23 FSN 214270 22 3915 2 615 18.64 6508827 1274557 42423440 6508827 18.64 510.67 15.34 15.34 24624941557 14.83 14.83 24624941557
24 중앙첨단소재 051980 23 3155 2 45 1.45 6503802 7007313 101802299 6503802 1.45 92.81 6.39 6.39 21146880850 6.58 6.58 21146880850
25 HJ중공업 097230 24 15140 2 700 4.85 6497066 2932901 83274281 6497066 4.85 221.52 7.80 7.80 98224320870 7.79 7.79 98224320870
26 하이드로리튬 101670 25 3035 5 -265 -8.03 6180849 49500772 54169970 6180849 -8.03 12.49 11.41 11.41 19384491773 11.79 11.79 19384491773
27 국전약품 307750 26 4330 2 350 8.79 5992449 314984 49966130 5992449 8.79 1902.46 11.99 11.99 26604736896 12.30 12.30 26604736896
28 TIGER 화장품 228790 27 3860 5 -85 -2.15 5846067 10108536 69210000 5846067 -2.15 57.83 8.45 8.45 22744041436 8.51 8.51 22744041436
29 이스트아시아홀딩스 900110 28 84 5 -1 -1.18 5832872 39440828 642650588 5832872 -1.18 14.79 0.91 0.91 488399367 0.90 0.90 488399367
30 빌리언스 044480 29 497 5 -57 -10.29 5800669 51073832 40663728 5800669 -10.29 11.36 14.26 14.26 3035064918 15.02 15.02 3035064918
31 삼성전자 005930 30 71700 2 600 0.84 5273831 15797656 5919637922 5273831 0.84 33.38 0.09 0.09 378002544500 0.09 0.09 378002544500

31
top30/20250813/top30-av-20250813-113000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1285,5,-17,-1.31,179397448,445161344,1238300000,179397448,-1.31,40.30,14.49,14.49,230607194661,14.49,14.49,230607194661
썸에이지,208640,2,743,2,17,2.34,72537596,0,139240254,72537596,2.34,0.00,52.10,52.10,54718290108,52.89,52.89,54718290108
코데즈컴바인,047770,3,2730,2,290,11.89,34589353,38317088,37842602,34589353,11.89,90.27,91.40,91.40,92528311341,89.56,89.56,92528311341
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,33875390,9437156,1497000000,33875390,3.80,358.96,2.26,2.26,2772908055,2.26,2.26,2772908055
좋은사람들,033340,5,2710,2,65,2.46,30686410,109097576,96950558,30686410,2.46,28.13,31.65,31.65,85462446137,32.53,32.53,85462446137
블루엠텍,439580,6,6080,2,670,12.38,27877243,9157062,33510663,27877243,12.38,304.43,83.19,83.19,171650055760,84.25,84.25,171650055760
KODEX 2차전지산업레버리지,462330,7,1215,2,18,1.50,25493277,45890968,282400000,25493277,1.50,55.55,9.03,9.03,30693952364,8.95,8.95,30693952364
소니드,060230,8,556,2,116,26.36,23412279,476084,73759273,23412279,26.36,4917.68,31.74,31.74,12690171887,30.94,30.94,12690171887
KODEX 인버스,114800,9,3455,5,-25,-0.72,16831935,35752712,222900000,16831935,-0.72,47.08,7.55,7.55,58178193694,7.55,7.55,58178193694
AP헬스케어,109960,10,453,5,-53,-10.47,16269902,47423376,220789269,16269902,-10.47,34.31,7.37,7.37,8059386904,8.06,8.06,8059386904
조광ILI,044060,11,70,2,18,34.62,16238001,22843032,95732184,16238001,34.62,71.09,16.96,16.96,1196613298,17.86,17.86,1196613298
KODEX 코스닥150선물인버스,251340,12,3390,5,-30,-0.88,13052689,24683292,74800000,13052689,-0.88,52.88,17.45,17.45,44260259875,17.45,17.45,44260259875
KODEX 레버리지,122630,13,25270,2,315,1.26,12639174,24501184,98150000,12639174,1.26,51.59,12.88,12.88,319032520440,12.86,12.86,319032520440
현대ADM,187660,14,1720,2,80,4.88,12157733,19794092,48347668,12157733,4.88,61.42,25.15,25.15,21639367747,26.02,26.02,21639367747
KODEX 코스닥150레버리지,233740,15,9125,2,150,1.67,11565749,21841892,199300000,11565749,1.67,52.95,5.80,5.80,105280216218,5.79,5.79,105280216218
프로이천,321260,16,2545,1,585,29.85,11018066,7656017,28192084,11018066,29.85,143.91,39.08,39.08,25983555975,36.21,36.21,25983555975
그린생명과학,114450,17,3300,2,505,18.07,10704676,1898489,20000000,10704676,18.07,563.85,53.52,53.52,35330670576,53.53,53.53,35330670576
나인테크,267320,18,3615,2,345,10.55,10607970,1148330,56687893,10607970,10.55,923.77,18.71,18.71,39641594615,19.34,19.34,39641594615
수젠텍,253840,19,8080,2,780,10.68,10466498,3402751,16743200,10466498,10.68,307.59,62.51,62.51,86146125065,63.68,63.68,86146125065
LG디스플레이,034220,20,12390,2,1540,14.19,9745725,1637723,500000000,9745725,14.19,595.08,1.95,1.95,116544764250,1.88,1.88,116544764250
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,69,2,3,4.55,8491985,4653779,633000000,8491985,4.55,182.48,1.34,1.34,585835567,1.34,1.34,585835567
FSN,214270,22,3815,2,515,15.61,6673217,1274557,42423440,6673217,15.61,523.57,15.73,15.73,25257657537,15.61,15.61,25257657537
중앙첨단소재,051980,23,3170,2,60,1.93,6655572,7007313,101802299,6655572,1.93,94.98,6.54,6.54,21625524509,6.70,6.70,21625524509
HJ중공업,097230,24,15180,2,740,5.12,6562762,2932901,83274281,6562762,5.12,223.76,7.88,7.88,99218567325,7.85,7.85,99218567325
하이드로리튬,101670,25,3065,5,-235,-7.12,6225253,49500772,54169970,6225253,-7.12,12.58,11.49,11.49,19519855706,11.76,11.76,19519855706
국전약품,307750,26,4320,2,340,8.54,6136983,314984,49966130,6136983,8.54,1948.35,12.28,12.28,27229204911,12.61,12.61,27229204911
TIGER 화장품,228790,27,3860,5,-85,-2.15,5976056,10108536,69210000,5976056,-2.15,59.12,8.63,8.63,23246009286,8.70,8.70,23246009286
빌리언스,044480,28,500,5,-54,-9.75,5858123,51073832,40663728,5858123,-9.75,11.47,14.41,14.41,3063759019,15.07,15.07,3063759019
이스트아시아홀딩스,900110,29,84,5,-1,-1.18,5843792,39440828,642650588,5843792,-1.18,14.82,0.91,0.91,489315645,0.91,0.91,489315645
삼성전자,005930,30,71600,2,500,0.70,5419631,15797656,5919637922,5419631,0.70,34.31,0.09,0.09,388450691350,0.09,0.09,388450691350
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1285 5 -17 -1.31 179397448 445161344 1238300000 179397448 -1.31 40.30 14.49 14.49 230607194661 14.49 14.49 230607194661
3 썸에이지 208640 2 743 2 17 2.34 72537596 0 139240254 72537596 2.34 0.00 52.10 52.10 54718290108 52.89 52.89 54718290108
4 코데즈컴바인 047770 3 2730 2 290 11.89 34589353 38317088 37842602 34589353 11.89 90.27 91.40 91.40 92528311341 89.56 89.56 92528311341
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 33875390 9437156 1497000000 33875390 3.80 358.96 2.26 2.26 2772908055 2.26 2.26 2772908055
6 좋은사람들 033340 5 2710 2 65 2.46 30686410 109097576 96950558 30686410 2.46 28.13 31.65 31.65 85462446137 32.53 32.53 85462446137
7 블루엠텍 439580 6 6080 2 670 12.38 27877243 9157062 33510663 27877243 12.38 304.43 83.19 83.19 171650055760 84.25 84.25 171650055760
8 KODEX 2차전지산업레버리지 462330 7 1215 2 18 1.50 25493277 45890968 282400000 25493277 1.50 55.55 9.03 9.03 30693952364 8.95 8.95 30693952364
9 소니드 060230 8 556 2 116 26.36 23412279 476084 73759273 23412279 26.36 4917.68 31.74 31.74 12690171887 30.94 30.94 12690171887
10 KODEX 인버스 114800 9 3455 5 -25 -0.72 16831935 35752712 222900000 16831935 -0.72 47.08 7.55 7.55 58178193694 7.55 7.55 58178193694
11 AP헬스케어 109960 10 453 5 -53 -10.47 16269902 47423376 220789269 16269902 -10.47 34.31 7.37 7.37 8059386904 8.06 8.06 8059386904
12 조광ILI 044060 11 70 2 18 34.62 16238001 22843032 95732184 16238001 34.62 71.09 16.96 16.96 1196613298 17.86 17.86 1196613298
13 KODEX 코스닥150선물인버스 251340 12 3390 5 -30 -0.88 13052689 24683292 74800000 13052689 -0.88 52.88 17.45 17.45 44260259875 17.45 17.45 44260259875
14 KODEX 레버리지 122630 13 25270 2 315 1.26 12639174 24501184 98150000 12639174 1.26 51.59 12.88 12.88 319032520440 12.86 12.86 319032520440
15 현대ADM 187660 14 1720 2 80 4.88 12157733 19794092 48347668 12157733 4.88 61.42 25.15 25.15 21639367747 26.02 26.02 21639367747
16 KODEX 코스닥150레버리지 233740 15 9125 2 150 1.67 11565749 21841892 199300000 11565749 1.67 52.95 5.80 5.80 105280216218 5.79 5.79 105280216218
17 프로이천 321260 16 2545 1 585 29.85 11018066 7656017 28192084 11018066 29.85 143.91 39.08 39.08 25983555975 36.21 36.21 25983555975
18 그린생명과학 114450 17 3300 2 505 18.07 10704676 1898489 20000000 10704676 18.07 563.85 53.52 53.52 35330670576 53.53 53.53 35330670576
19 나인테크 267320 18 3615 2 345 10.55 10607970 1148330 56687893 10607970 10.55 923.77 18.71 18.71 39641594615 19.34 19.34 39641594615
20 수젠텍 253840 19 8080 2 780 10.68 10466498 3402751 16743200 10466498 10.68 307.59 62.51 62.51 86146125065 63.68 63.68 86146125065
21 LG디스플레이 034220 20 12390 2 1540 14.19 9745725 1637723 500000000 9745725 14.19 595.08 1.95 1.95 116544764250 1.88 1.88 116544764250
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 69 2 3 4.55 8491985 4653779 633000000 8491985 4.55 182.48 1.34 1.34 585835567 1.34 1.34 585835567
23 FSN 214270 22 3815 2 515 15.61 6673217 1274557 42423440 6673217 15.61 523.57 15.73 15.73 25257657537 15.61 15.61 25257657537
24 중앙첨단소재 051980 23 3170 2 60 1.93 6655572 7007313 101802299 6655572 1.93 94.98 6.54 6.54 21625524509 6.70 6.70 21625524509
25 HJ중공업 097230 24 15180 2 740 5.12 6562762 2932901 83274281 6562762 5.12 223.76 7.88 7.88 99218567325 7.85 7.85 99218567325
26 하이드로리튬 101670 25 3065 5 -235 -7.12 6225253 49500772 54169970 6225253 -7.12 12.58 11.49 11.49 19519855706 11.76 11.76 19519855706
27 국전약품 307750 26 4320 2 340 8.54 6136983 314984 49966130 6136983 8.54 1948.35 12.28 12.28 27229204911 12.61 12.61 27229204911
28 TIGER 화장품 228790 27 3860 5 -85 -2.15 5976056 10108536 69210000 5976056 -2.15 59.12 8.63 8.63 23246009286 8.70 8.70 23246009286
29 빌리언스 044480 28 500 5 -54 -9.75 5858123 51073832 40663728 5858123 -9.75 11.47 14.41 14.41 3063759019 15.07 15.07 3063759019
30 이스트아시아홀딩스 900110 29 84 5 -1 -1.18 5843792 39440828 642650588 5843792 -1.18 14.82 0.91 0.91 489315645 0.91 0.91 489315645
31 삼성전자 005930 30 71600 2 500 0.70 5419631 15797656 5919637922 5419631 0.70 34.31 0.09 0.09 388450691350 0.09 0.09 388450691350

31
top30/20250813/top30-av-20250813-114000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1282,5,-20,-1.54,191400814,445161344,1238300000,191400814,-1.54,43.00,15.46,15.46,245996674060,15.50,15.50,245996674060
썸에이지,208640,2,733,2,7,0.96,73282687,0,139240254,73282687,0.96,0.00,52.63,52.63,55263541432,54.15,54.15,55263541432
코데즈컴바인,047770,3,2690,2,250,10.25,35251556,38317088,37842602,35251556,10.25,92.00,93.15,93.15,94338092533,92.67,92.67,94338092533
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,34346188,9437156,1497000000,34346188,3.80,363.95,2.29,2.29,2811516013,2.29,2.29,2811516013
좋은사람들,033340,5,2705,2,60,2.27,30806697,109097576,96950558,30806697,2.27,28.24,31.78,31.78,85788542402,32.71,32.71,85788542402
블루엠텍,439580,6,6050,2,640,11.83,28131412,9157062,33510663,28131412,11.83,307.21,83.95,83.95,173187960415,85.42,85.42,173187960415
KODEX 2차전지산업레버리지,462330,7,1215,2,18,1.50,25961303,45890968,282400000,25961303,1.50,56.57,9.19,9.19,31261978789,9.11,9.11,31261978789
소니드,060230,8,553,2,113,25.68,24244291,476084,73759273,24244291,25.68,5092.44,32.87,32.87,13153067146,32.25,32.25,13153067146
조광ILI,044060,9,58,2,6,11.54,18473774,22843032,95732184,18473774,11.54,80.87,19.30,19.30,1326288132,23.89,23.89,1326288132
KODEX 인버스,114800,10,3455,5,-25,-0.72,17337880,35752712,222900000,17337880,-0.72,48.49,7.78,7.78,59926076421,7.78,7.78,59926076421
AP헬스케어,109960,11,457,5,-49,-9.68,16384313,47423376,220789269,16384313,-9.68,34.55,7.42,7.42,8111457839,8.04,8.04,8111457839
KODEX 레버리지,122630,12,25340,2,385,1.54,13275356,24501184,98150000,13275356,1.54,54.18,13.53,13.53,335136955500,13.47,13.47,335136955500
KODEX 코스닥150선물인버스,251340,13,3387,5,-33,-0.96,13126005,24683292,74800000,13126005,-0.96,53.18,17.55,17.55,44508543953,17.57,17.57,44508543953
현대ADM,187660,14,1711,2,71,4.33,12253106,19794092,48347668,12253106,4.33,61.90,25.34,25.34,21802640935,26.36,26.36,21802640935
KODEX 코스닥150레버리지,233740,15,9125,2,150,1.67,11746451,21841892,199300000,11746451,1.67,53.78,5.89,5.89,106929400477,5.88,5.88,106929400477
프로이천,321260,16,2545,1,585,29.85,11089887,7656017,28192084,11089887,29.85,144.85,39.34,39.34,26166340420,36.47,36.47,26166340420
LG디스플레이,034220,17,12560,2,1710,15.76,10934654,1637723,500000000,10934654,15.76,667.67,2.19,2.19,131438530525,2.09,2.09,131438530525
그린생명과학,114450,18,3315,2,520,18.60,10880353,1898489,20000000,10880353,18.60,573.11,54.40,54.40,35913183495,54.17,54.17,35913183495
나인테크,267320,19,3595,2,325,9.94,10725190,1148330,56687893,10725190,9.94,933.98,18.92,18.92,40063360490,19.66,19.66,40063360490
수젠텍,253840,20,8050,2,750,10.27,10551654,3402751,16743200,10551654,10.27,310.09,63.02,63.02,86831617535,64.42,64.42,86831617535
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,70,2,4,6.06,8533187,4653779,633000000,8533187,6.06,183.36,1.35,1.35,588678507,1.33,1.33,588678507
FSN,214270,22,3800,2,500,15.15,6800858,1274557,42423440,6800858,15.15,533.59,16.03,16.03,25742139711,15.97,15.97,25742139711
중앙첨단소재,051980,23,3190,2,80,2.57,6756988,7007313,101802299,6756988,2.57,96.43,6.64,6.64,21948447403,6.76,6.76,21948447403
HJ중공업,097230,24,15150,2,710,4.92,6603433,2932901,83274281,6603433,4.92,225.15,7.93,7.93,99834213290,7.91,7.91,99834213290
하이드로리튬,101670,25,3055,5,-245,-7.42,6285023,49500772,54169970,6285023,-7.42,12.70,11.60,11.60,19702861236,11.91,11.91,19702861236
국전약품,307750,26,4260,2,280,7.04,6234325,314984,49966130,6234325,7.04,1979.25,12.48,12.48,27645594103,12.99,12.99,27645594103
TIGER 화장품,228790,27,3860,5,-85,-2.15,6077825,10108536,69210000,6077825,-2.15,60.13,8.78,8.78,23638708617,8.85,8.85,23638708617
빌리언스,044480,28,498,5,-56,-10.11,5895560,51073832,40663728,5895560,-10.11,11.54,14.50,14.50,3082384052,15.22,15.22,3082384052
이스트아시아홀딩스,900110,29,84,5,-1,-1.18,5865949,39440828,642650588,5865949,-1.18,14.87,0.91,0.91,491168083,0.91,0.91,491168083
삼성전자,005930,30,71800,2,700,0.98,5832522,15797656,5919637922,5832522,0.98,36.92,0.10,0.10,418082924300,0.10,0.10,418082924300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1282 5 -20 -1.54 191400814 445161344 1238300000 191400814 -1.54 43.00 15.46 15.46 245996674060 15.50 15.50 245996674060
3 썸에이지 208640 2 733 2 7 0.96 73282687 0 139240254 73282687 0.96 0.00 52.63 52.63 55263541432 54.15 54.15 55263541432
4 코데즈컴바인 047770 3 2690 2 250 10.25 35251556 38317088 37842602 35251556 10.25 92.00 93.15 93.15 94338092533 92.67 92.67 94338092533
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 34346188 9437156 1497000000 34346188 3.80 363.95 2.29 2.29 2811516013 2.29 2.29 2811516013
6 좋은사람들 033340 5 2705 2 60 2.27 30806697 109097576 96950558 30806697 2.27 28.24 31.78 31.78 85788542402 32.71 32.71 85788542402
7 블루엠텍 439580 6 6050 2 640 11.83 28131412 9157062 33510663 28131412 11.83 307.21 83.95 83.95 173187960415 85.42 85.42 173187960415
8 KODEX 2차전지산업레버리지 462330 7 1215 2 18 1.50 25961303 45890968 282400000 25961303 1.50 56.57 9.19 9.19 31261978789 9.11 9.11 31261978789
9 소니드 060230 8 553 2 113 25.68 24244291 476084 73759273 24244291 25.68 5092.44 32.87 32.87 13153067146 32.25 32.25 13153067146
10 조광ILI 044060 9 58 2 6 11.54 18473774 22843032 95732184 18473774 11.54 80.87 19.30 19.30 1326288132 23.89 23.89 1326288132
11 KODEX 인버스 114800 10 3455 5 -25 -0.72 17337880 35752712 222900000 17337880 -0.72 48.49 7.78 7.78 59926076421 7.78 7.78 59926076421
12 AP헬스케어 109960 11 457 5 -49 -9.68 16384313 47423376 220789269 16384313 -9.68 34.55 7.42 7.42 8111457839 8.04 8.04 8111457839
13 KODEX 레버리지 122630 12 25340 2 385 1.54 13275356 24501184 98150000 13275356 1.54 54.18 13.53 13.53 335136955500 13.47 13.47 335136955500
14 KODEX 코스닥150선물인버스 251340 13 3387 5 -33 -0.96 13126005 24683292 74800000 13126005 -0.96 53.18 17.55 17.55 44508543953 17.57 17.57 44508543953
15 현대ADM 187660 14 1711 2 71 4.33 12253106 19794092 48347668 12253106 4.33 61.90 25.34 25.34 21802640935 26.36 26.36 21802640935
16 KODEX 코스닥150레버리지 233740 15 9125 2 150 1.67 11746451 21841892 199300000 11746451 1.67 53.78 5.89 5.89 106929400477 5.88 5.88 106929400477
17 프로이천 321260 16 2545 1 585 29.85 11089887 7656017 28192084 11089887 29.85 144.85 39.34 39.34 26166340420 36.47 36.47 26166340420
18 LG디스플레이 034220 17 12560 2 1710 15.76 10934654 1637723 500000000 10934654 15.76 667.67 2.19 2.19 131438530525 2.09 2.09 131438530525
19 그린생명과학 114450 18 3315 2 520 18.60 10880353 1898489 20000000 10880353 18.60 573.11 54.40 54.40 35913183495 54.17 54.17 35913183495
20 나인테크 267320 19 3595 2 325 9.94 10725190 1148330 56687893 10725190 9.94 933.98 18.92 18.92 40063360490 19.66 19.66 40063360490
21 수젠텍 253840 20 8050 2 750 10.27 10551654 3402751 16743200 10551654 10.27 310.09 63.02 63.02 86831617535 64.42 64.42 86831617535
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 70 2 4 6.06 8533187 4653779 633000000 8533187 6.06 183.36 1.35 1.35 588678507 1.33 1.33 588678507
23 FSN 214270 22 3800 2 500 15.15 6800858 1274557 42423440 6800858 15.15 533.59 16.03 16.03 25742139711 15.97 15.97 25742139711
24 중앙첨단소재 051980 23 3190 2 80 2.57 6756988 7007313 101802299 6756988 2.57 96.43 6.64 6.64 21948447403 6.76 6.76 21948447403
25 HJ중공업 097230 24 15150 2 710 4.92 6603433 2932901 83274281 6603433 4.92 225.15 7.93 7.93 99834213290 7.91 7.91 99834213290
26 하이드로리튬 101670 25 3055 5 -245 -7.42 6285023 49500772 54169970 6285023 -7.42 12.70 11.60 11.60 19702861236 11.91 11.91 19702861236
27 국전약품 307750 26 4260 2 280 7.04 6234325 314984 49966130 6234325 7.04 1979.25 12.48 12.48 27645594103 12.99 12.99 27645594103
28 TIGER 화장품 228790 27 3860 5 -85 -2.15 6077825 10108536 69210000 6077825 -2.15 60.13 8.78 8.78 23638708617 8.85 8.85 23638708617
29 빌리언스 044480 28 498 5 -56 -10.11 5895560 51073832 40663728 5895560 -10.11 11.54 14.50 14.50 3082384052 15.22 15.22 3082384052
30 이스트아시아홀딩스 900110 29 84 5 -1 -1.18 5865949 39440828 642650588 5865949 -1.18 14.87 0.91 0.91 491168083 0.91 0.91 491168083
31 삼성전자 005930 30 71800 2 700 0.98 5832522 15797656 5919637922 5832522 0.98 36.92 0.10 0.10 418082924300 0.10 0.10 418082924300

31
top30/20250813/top30-av-20250813-115000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1280,5,-22,-1.69,198262928,445161344,1238300000,198262928,-1.69,44.54,16.01,16.01,254781563941,16.07,16.07,254781563941
썸에이지,208640,2,727,2,1,0.14,73656287,0,139240254,73656287,0.14,0.00,52.90,52.90,55536016049,54.86,54.86,55536016049
코데즈컴바인,047770,3,2725,2,285,11.68,35700396,38317088,37842602,35700396,11.68,93.17,94.34,94.34,95545353626,92.65,92.65,95545353626
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,34436666,9437156,1497000000,34436666,3.80,364.91,2.30,2.30,2818935209,2.30,2.30,2818935209
좋은사람들,033340,5,2695,2,50,1.89,30959608,109097576,96950558,30959608,1.89,28.38,31.93,31.93,86200982793,32.99,32.99,86200982793
블루엠텍,439580,6,5930,2,520,9.61,28457695,9157062,33510663,28457695,9.61,310.77,84.92,84.92,175139333140,88.13,88.13,175139333140
KODEX 2차전지산업레버리지,462330,7,1216,2,19,1.59,26198748,45890968,282400000,26198748,1.59,57.09,9.28,9.28,31550449972,9.19,9.19,31550449972
소니드,060230,8,542,2,102,23.18,24732174,476084,73759273,24732174,23.18,5194.92,33.53,33.53,13419282148,33.57,33.57,13419282148
조광ILI,044060,9,58,2,6,11.54,18473774,22843032,95732184,18473774,11.54,80.87,19.30,19.30,1326288132,23.89,23.89,1326288132
KODEX 인버스,114800,10,3450,5,-30,-0.86,17611514,35752712,222900000,17611514,-0.86,49.26,7.90,7.90,60870216519,7.92,7.92,60870216519
AP헬스케어,109960,11,450,5,-56,-11.07,17005806,47423376,220789269,17005806,-11.07,35.86,7.70,7.70,8390470437,8.44,8.44,8390470437
KODEX 레버리지,122630,12,25365,2,410,1.64,13614402,24501184,98150000,13614402,1.64,55.57,13.87,13.87,343734592262,13.81,13.81,343734592262
KODEX 코스닥150선물인버스,251340,13,3390,5,-30,-0.88,13183278,24683292,74800000,13183278,-0.88,53.41,17.62,17.62,44702443151,17.63,17.63,44702443151
현대ADM,187660,14,1704,2,64,3.90,12357002,19794092,48347668,12357002,3.90,62.43,25.56,25.56,21979780082,26.68,26.68,21979780082
LG디스플레이,034220,15,12780,2,1930,17.79,12112530,1637723,500000000,12112530,17.79,739.60,2.42,2.42,146322438040,2.29,2.29,146322438040
KODEX 코스닥150레버리지,233740,16,9130,2,155,1.73,11871918,21841892,199300000,11871918,1.73,54.35,5.96,5.96,108074673802,5.94,5.94,108074673802
프로이천,321260,17,2545,1,585,29.85,11127641,7656017,28192084,11127641,29.85,145.35,39.47,39.47,26262424350,36.60,36.60,26262424350
그린생명과학,114450,18,3225,2,430,15.38,11116704,1898489,20000000,11116704,15.38,585.56,55.58,55.58,36681357003,56.87,56.87,36681357003
나인테크,267320,19,3575,2,305,9.33,10880601,1148330,56687893,10880601,9.33,947.52,19.19,19.19,40618467185,20.04,20.04,40618467185
수젠텍,253840,20,7980,2,680,9.32,10668236,3402751,16743200,10668236,9.32,313.52,63.72,63.72,87764844750,65.69,65.69,87764844750
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,70,2,4,6.06,8543689,4653779,633000000,8543689,6.06,183.59,1.35,1.35,589403646,1.33,1.33,589403646
FSN,214270,22,3685,2,385,11.67,7026099,1274557,42423440,7026099,11.67,551.26,16.56,16.56,26582718314,17.00,17.00,26582718314
중앙첨단소재,051980,23,3170,2,60,1.93,6857579,7007313,101802299,6857579,1.93,97.86,6.74,6.74,22268654643,6.90,6.90,22268654643
HJ중공업,097230,24,15030,2,590,4.09,6682352,2932901,83274281,6682352,4.09,227.84,8.02,8.02,101025591200,8.07,8.07,101025591200
국전약품,307750,25,4190,2,210,5.28,6441588,314984,49966130,6441588,5.28,2045.05,12.89,12.89,28516913093,13.62,13.62,28516913093
하이드로리튬,101670,26,3045,5,-255,-7.73,6334343,49500772,54169970,6334343,-7.73,12.80,11.69,11.69,19853354666,12.04,12.04,19853354666
삼성전자,005930,27,71900,2,800,1.13,6298730,15797656,5919637922,6298730,1.13,39.87,0.11,0.11,451593784850,0.11,0.11,451593784850
TIGER 화장품,228790,28,3865,5,-80,-2.03,6142208,10108536,69210000,6142208,-2.03,60.76,8.87,8.87,23887227555,8.93,8.93,23887227555
이스트아시아홀딩스,900110,29,84,5,-1,-1.18,5973551,39440828,642650588,5973551,-1.18,15.15,0.93,0.93,500124502,0.93,0.93,500124502
빌리언스,044480,30,497,5,-57,-10.29,5962446,51073832,40663728,5962446,-10.29,11.67,14.66,14.66,3115598348,15.42,15.42,3115598348
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1280 5 -22 -1.69 198262928 445161344 1238300000 198262928 -1.69 44.54 16.01 16.01 254781563941 16.07 16.07 254781563941
3 썸에이지 208640 2 727 2 1 0.14 73656287 0 139240254 73656287 0.14 0.00 52.90 52.90 55536016049 54.86 54.86 55536016049
4 코데즈컴바인 047770 3 2725 2 285 11.68 35700396 38317088 37842602 35700396 11.68 93.17 94.34 94.34 95545353626 92.65 92.65 95545353626
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 34436666 9437156 1497000000 34436666 3.80 364.91 2.30 2.30 2818935209 2.30 2.30 2818935209
6 좋은사람들 033340 5 2695 2 50 1.89 30959608 109097576 96950558 30959608 1.89 28.38 31.93 31.93 86200982793 32.99 32.99 86200982793
7 블루엠텍 439580 6 5930 2 520 9.61 28457695 9157062 33510663 28457695 9.61 310.77 84.92 84.92 175139333140 88.13 88.13 175139333140
8 KODEX 2차전지산업레버리지 462330 7 1216 2 19 1.59 26198748 45890968 282400000 26198748 1.59 57.09 9.28 9.28 31550449972 9.19 9.19 31550449972
9 소니드 060230 8 542 2 102 23.18 24732174 476084 73759273 24732174 23.18 5194.92 33.53 33.53 13419282148 33.57 33.57 13419282148
10 조광ILI 044060 9 58 2 6 11.54 18473774 22843032 95732184 18473774 11.54 80.87 19.30 19.30 1326288132 23.89 23.89 1326288132
11 KODEX 인버스 114800 10 3450 5 -30 -0.86 17611514 35752712 222900000 17611514 -0.86 49.26 7.90 7.90 60870216519 7.92 7.92 60870216519
12 AP헬스케어 109960 11 450 5 -56 -11.07 17005806 47423376 220789269 17005806 -11.07 35.86 7.70 7.70 8390470437 8.44 8.44 8390470437
13 KODEX 레버리지 122630 12 25365 2 410 1.64 13614402 24501184 98150000 13614402 1.64 55.57 13.87 13.87 343734592262 13.81 13.81 343734592262
14 KODEX 코스닥150선물인버스 251340 13 3390 5 -30 -0.88 13183278 24683292 74800000 13183278 -0.88 53.41 17.62 17.62 44702443151 17.63 17.63 44702443151
15 현대ADM 187660 14 1704 2 64 3.90 12357002 19794092 48347668 12357002 3.90 62.43 25.56 25.56 21979780082 26.68 26.68 21979780082
16 LG디스플레이 034220 15 12780 2 1930 17.79 12112530 1637723 500000000 12112530 17.79 739.60 2.42 2.42 146322438040 2.29 2.29 146322438040
17 KODEX 코스닥150레버리지 233740 16 9130 2 155 1.73 11871918 21841892 199300000 11871918 1.73 54.35 5.96 5.96 108074673802 5.94 5.94 108074673802
18 프로이천 321260 17 2545 1 585 29.85 11127641 7656017 28192084 11127641 29.85 145.35 39.47 39.47 26262424350 36.60 36.60 26262424350
19 그린생명과학 114450 18 3225 2 430 15.38 11116704 1898489 20000000 11116704 15.38 585.56 55.58 55.58 36681357003 56.87 56.87 36681357003
20 나인테크 267320 19 3575 2 305 9.33 10880601 1148330 56687893 10880601 9.33 947.52 19.19 19.19 40618467185 20.04 20.04 40618467185
21 수젠텍 253840 20 7980 2 680 9.32 10668236 3402751 16743200 10668236 9.32 313.52 63.72 63.72 87764844750 65.69 65.69 87764844750
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 70 2 4 6.06 8543689 4653779 633000000 8543689 6.06 183.59 1.35 1.35 589403646 1.33 1.33 589403646
23 FSN 214270 22 3685 2 385 11.67 7026099 1274557 42423440 7026099 11.67 551.26 16.56 16.56 26582718314 17.00 17.00 26582718314
24 중앙첨단소재 051980 23 3170 2 60 1.93 6857579 7007313 101802299 6857579 1.93 97.86 6.74 6.74 22268654643 6.90 6.90 22268654643
25 HJ중공업 097230 24 15030 2 590 4.09 6682352 2932901 83274281 6682352 4.09 227.84 8.02 8.02 101025591200 8.07 8.07 101025591200
26 국전약품 307750 25 4190 2 210 5.28 6441588 314984 49966130 6441588 5.28 2045.05 12.89 12.89 28516913093 13.62 13.62 28516913093
27 하이드로리튬 101670 26 3045 5 -255 -7.73 6334343 49500772 54169970 6334343 -7.73 12.80 11.69 11.69 19853354666 12.04 12.04 19853354666
28 삼성전자 005930 27 71900 2 800 1.13 6298730 15797656 5919637922 6298730 1.13 39.87 0.11 0.11 451593784850 0.11 0.11 451593784850
29 TIGER 화장품 228790 28 3865 5 -80 -2.03 6142208 10108536 69210000 6142208 -2.03 60.76 8.87 8.87 23887227555 8.93 8.93 23887227555
30 이스트아시아홀딩스 900110 29 84 5 -1 -1.18 5973551 39440828 642650588 5973551 -1.18 15.15 0.93 0.93 500124502 0.93 0.93 500124502
31 빌리언스 044480 30 497 5 -57 -10.29 5962446 51073832 40663728 5962446 -10.29 11.67 14.66 14.66 3115598348 15.42 15.42 3115598348

31
top30/20250813/top30-av-20250813-120000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1282,5,-20,-1.54,202215744,445161344,1238300000,202215744,-1.54,45.43,16.33,16.33,259840606193,16.37,16.37,259840606193
썸에이지,208640,2,730,2,4,0.55,74173736,0,139240254,74173736,0.55,0.00,53.27,53.27,55911766286,55.01,55.01,55911766286
코데즈컴바인,047770,3,2700,2,260,10.66,35968292,38317088,37842602,35968292,10.66,93.87,95.05,95.05,96271535560,94.22,94.22,96271535560
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,34441754,9437156,1497000000,34441754,3.80,364.96,2.30,2.30,2819352426,2.30,2.30,2819352426
좋은사람들,033340,5,2715,2,70,2.65,31116202,109097576,96950558,31116202,2.65,28.52,32.09,32.09,86626086319,32.91,32.91,86626086319
블루엠텍,439580,6,5980,2,570,10.54,28722008,9157062,33510663,28722008,10.54,313.66,85.71,85.71,176711347285,88.18,88.18,176711347285
KODEX 2차전지산업레버리지,462330,7,1211,2,14,1.17,26655462,45890968,282400000,26655462,1.17,58.08,9.44,9.44,32105150199,9.39,9.39,32105150199
소니드,060230,8,543,2,103,23.41,25251831,476084,73759273,25251831,23.41,5304.07,34.24,34.24,13700825464,34.21,34.21,13700825464
조광ILI,044060,9,58,2,6,11.54,18473774,22843032,95732184,18473774,11.54,80.87,19.30,19.30,1326288132,23.89,23.89,1326288132
KODEX 인버스,114800,10,3455,5,-25,-0.72,17830115,35752712,222900000,17830115,-0.72,49.87,8.00,8.00,61624850336,8.00,8.00,61624850336
AP헬스케어,109960,11,442,5,-64,-12.65,17183629,47423376,220789269,17183629,-12.65,36.23,7.78,7.78,8469724165,8.68,8.68,8469724165
KODEX 레버리지,122630,12,25335,2,380,1.52,13900228,24501184,98150000,13900228,1.52,56.73,14.16,14.16,350981620997,14.11,14.11,350981620997
KODEX 코스닥150선물인버스,251340,13,3387,5,-33,-0.96,13262627,24683292,74800000,13262627,-0.96,53.73,17.73,17.73,44971261502,17.75,17.75,44971261502
LG디스플레이,034220,14,12600,2,1750,16.13,13073154,1637723,500000000,13073154,16.13,798.25,2.61,2.61,158481662785,2.52,2.52,158481662785
현대ADM,187660,15,1711,2,71,4.33,12418444,19794092,48347668,12418444,4.33,62.74,25.69,25.69,22084584669,26.70,26.70,22084584669
KODEX 코스닥150레버리지,233740,16,9115,2,140,1.56,11916048,21841892,199300000,11916048,1.56,54.56,5.98,5.98,108477355567,5.97,5.97,108477355567
그린생명과학,114450,17,3217,2,422,15.10,11212387,1898489,20000000,11212387,15.10,590.60,56.06,56.06,36989587229,57.49,57.49,36989587229
프로이천,321260,18,2545,1,585,29.85,11135969,7656017,28192084,11135969,29.85,145.45,39.50,39.50,26283619110,36.63,36.63,26283619110
나인테크,267320,19,3590,2,320,9.79,10921840,1148330,56687893,10921840,9.79,951.11,19.27,19.27,40766403635,20.03,20.03,40766403635
수젠텍,253840,20,7960,2,660,9.04,10768812,3402751,16743200,10768812,9.04,316.47,64.32,64.32,88565348365,66.45,66.45,88565348365
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,70,2,4,6.06,8544590,4653779,633000000,8544590,6.06,183.61,1.35,1.35,589465816,1.33,1.33,589465816
FSN,214270,22,3715,2,415,12.58,7088045,1274557,42423440,7088045,12.58,556.12,16.71,16.71,26812848026,17.01,17.01,26812848026
중앙첨단소재,051980,23,3185,2,75,2.41,6891471,7007313,101802299,6891471,2.41,98.35,6.77,6.77,22376168493,6.90,6.90,22376168493
HJ중공업,097230,24,15290,2,850,5.89,6776936,2932901,83274281,6776936,5.89,231.07,8.14,8.14,102462899665,8.05,8.05,102462899665
삼성전자,005930,25,71850,2,750,1.05,6530484,15797656,5919637922,6530484,1.05,41.34,0.11,0.11,468256303200,0.11,0.11,468256303200
국전약품,307750,26,4200,2,220,5.53,6491638,314984,49966130,6491638,5.53,2060.94,12.99,12.99,28726556095,13.69,13.69,28726556095
하이드로리튬,101670,27,3050,5,-250,-7.58,6360457,49500772,54169970,6360457,-7.58,12.85,11.74,11.74,19933020401,12.06,12.06,19933020401
TIGER 화장품,228790,28,3855,5,-90,-2.28,6238107,10108536,69210000,6238107,-2.28,61.71,9.01,9.01,24257451555,9.09,9.09,24257451555
이스트아시아홀딩스,900110,29,84,5,-1,-1.18,6123292,39440828,642650588,6123292,-1.18,15.53,0.95,0.95,512558074,0.95,0.95,512558074
빌리언스,044480,30,499,5,-55,-9.93,6004107,51073832,40663728,6004107,-9.93,11.76,14.77,14.77,3136389990,15.46,15.46,3136389990
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1282 5 -20 -1.54 202215744 445161344 1238300000 202215744 -1.54 45.43 16.33 16.33 259840606193 16.37 16.37 259840606193
3 썸에이지 208640 2 730 2 4 0.55 74173736 0 139240254 74173736 0.55 0.00 53.27 53.27 55911766286 55.01 55.01 55911766286
4 코데즈컴바인 047770 3 2700 2 260 10.66 35968292 38317088 37842602 35968292 10.66 93.87 95.05 95.05 96271535560 94.22 94.22 96271535560
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 34441754 9437156 1497000000 34441754 3.80 364.96 2.30 2.30 2819352426 2.30 2.30 2819352426
6 좋은사람들 033340 5 2715 2 70 2.65 31116202 109097576 96950558 31116202 2.65 28.52 32.09 32.09 86626086319 32.91 32.91 86626086319
7 블루엠텍 439580 6 5980 2 570 10.54 28722008 9157062 33510663 28722008 10.54 313.66 85.71 85.71 176711347285 88.18 88.18 176711347285
8 KODEX 2차전지산업레버리지 462330 7 1211 2 14 1.17 26655462 45890968 282400000 26655462 1.17 58.08 9.44 9.44 32105150199 9.39 9.39 32105150199
9 소니드 060230 8 543 2 103 23.41 25251831 476084 73759273 25251831 23.41 5304.07 34.24 34.24 13700825464 34.21 34.21 13700825464
10 조광ILI 044060 9 58 2 6 11.54 18473774 22843032 95732184 18473774 11.54 80.87 19.30 19.30 1326288132 23.89 23.89 1326288132
11 KODEX 인버스 114800 10 3455 5 -25 -0.72 17830115 35752712 222900000 17830115 -0.72 49.87 8.00 8.00 61624850336 8.00 8.00 61624850336
12 AP헬스케어 109960 11 442 5 -64 -12.65 17183629 47423376 220789269 17183629 -12.65 36.23 7.78 7.78 8469724165 8.68 8.68 8469724165
13 KODEX 레버리지 122630 12 25335 2 380 1.52 13900228 24501184 98150000 13900228 1.52 56.73 14.16 14.16 350981620997 14.11 14.11 350981620997
14 KODEX 코스닥150선물인버스 251340 13 3387 5 -33 -0.96 13262627 24683292 74800000 13262627 -0.96 53.73 17.73 17.73 44971261502 17.75 17.75 44971261502
15 LG디스플레이 034220 14 12600 2 1750 16.13 13073154 1637723 500000000 13073154 16.13 798.25 2.61 2.61 158481662785 2.52 2.52 158481662785
16 현대ADM 187660 15 1711 2 71 4.33 12418444 19794092 48347668 12418444 4.33 62.74 25.69 25.69 22084584669 26.70 26.70 22084584669
17 KODEX 코스닥150레버리지 233740 16 9115 2 140 1.56 11916048 21841892 199300000 11916048 1.56 54.56 5.98 5.98 108477355567 5.97 5.97 108477355567
18 그린생명과학 114450 17 3217 2 422 15.10 11212387 1898489 20000000 11212387 15.10 590.60 56.06 56.06 36989587229 57.49 57.49 36989587229
19 프로이천 321260 18 2545 1 585 29.85 11135969 7656017 28192084 11135969 29.85 145.45 39.50 39.50 26283619110 36.63 36.63 26283619110
20 나인테크 267320 19 3590 2 320 9.79 10921840 1148330 56687893 10921840 9.79 951.11 19.27 19.27 40766403635 20.03 20.03 40766403635
21 수젠텍 253840 20 7960 2 660 9.04 10768812 3402751 16743200 10768812 9.04 316.47 64.32 64.32 88565348365 66.45 66.45 88565348365
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 70 2 4 6.06 8544590 4653779 633000000 8544590 6.06 183.61 1.35 1.35 589465816 1.33 1.33 589465816
23 FSN 214270 22 3715 2 415 12.58 7088045 1274557 42423440 7088045 12.58 556.12 16.71 16.71 26812848026 17.01 17.01 26812848026
24 중앙첨단소재 051980 23 3185 2 75 2.41 6891471 7007313 101802299 6891471 2.41 98.35 6.77 6.77 22376168493 6.90 6.90 22376168493
25 HJ중공업 097230 24 15290 2 850 5.89 6776936 2932901 83274281 6776936 5.89 231.07 8.14 8.14 102462899665 8.05 8.05 102462899665
26 삼성전자 005930 25 71850 2 750 1.05 6530484 15797656 5919637922 6530484 1.05 41.34 0.11 0.11 468256303200 0.11 0.11 468256303200
27 국전약품 307750 26 4200 2 220 5.53 6491638 314984 49966130 6491638 5.53 2060.94 12.99 12.99 28726556095 13.69 13.69 28726556095
28 하이드로리튬 101670 27 3050 5 -250 -7.58 6360457 49500772 54169970 6360457 -7.58 12.85 11.74 11.74 19933020401 12.06 12.06 19933020401
29 TIGER 화장품 228790 28 3855 5 -90 -2.28 6238107 10108536 69210000 6238107 -2.28 61.71 9.01 9.01 24257451555 9.09 9.09 24257451555
30 이스트아시아홀딩스 900110 29 84 5 -1 -1.18 6123292 39440828 642650588 6123292 -1.18 15.53 0.95 0.95 512558074 0.95 0.95 512558074
31 빌리언스 044480 30 499 5 -55 -9.93 6004107 51073832 40663728 6004107 -9.93 11.76 14.77 14.77 3136389990 15.46 15.46 3136389990

31
top30/20250813/top30-av-20250813-121001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1282,5,-20,-1.54,208108068,445161344,1238300000,208108068,-1.54,46.75,16.81,16.81,267389217215,16.84,16.84,267389217215
썸에이지,208640,2,720,5,-6,-0.83,75552900,0,139240254,75552900,-0.83,0.00,54.26,54.26,56897172702,56.75,56.75,56897172702
코데즈컴바인,047770,3,2735,2,295,12.09,36149191,38317088,37842602,36149191,12.09,94.34,95.53,95.53,96761553240,93.49,93.49,96761553240
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,34514755,9437156,1497000000,34514755,3.80,365.73,2.31,2.31,2825338509,2.30,2.30,2825338509
좋은사람들,033340,5,2715,2,70,2.65,31261311,109097576,96950558,31261311,2.65,28.65,32.24,32.24,87021129709,33.06,33.06,87021129709
블루엠텍,439580,6,6060,2,650,12.01,29284632,9157062,33510663,29284632,12.01,319.80,87.39,87.39,180120604855,88.70,88.70,180120604855
KODEX 2차전지산업레버리지,462330,7,1211,2,14,1.17,27027077,45890968,282400000,27027077,1.17,58.89,9.57,9.57,32555776227,9.52,9.52,32555776227
소니드,060230,8,535,2,95,21.59,25761764,476084,73759273,25761764,21.59,5411.18,34.93,34.93,13974553487,35.41,35.41,13974553487
조광ILI,044060,9,60,2,8,15.38,20124805,22843032,95732184,20124805,15.38,88.10,21.02,21.02,1425349992,24.81,24.81,1425349992
KODEX 인버스,114800,10,3450,5,-30,-0.86,18003005,35752712,222900000,18003005,-0.86,50.35,8.08,8.08,62221447029,8.09,8.09,62221447029
AP헬스케어,109960,11,439,5,-67,-13.24,17515993,47423376,220789269,17515993,-13.24,36.94,7.93,7.93,8616262923,8.89,8.89,8616262923
KODEX 레버리지,122630,12,25335,2,380,1.52,14099948,24501184,98150000,14099948,1.52,57.55,14.37,14.37,356042966786,14.32,14.32,356042966786
LG디스플레이,034220,13,12500,2,1650,15.21,13637217,1637723,500000000,13637217,15.21,832.69,2.73,2.73,165562553645,2.65,2.65,165562553645
KODEX 코스닥150선물인버스,251340,14,3390,5,-30,-0.88,13358985,24683292,74800000,13358985,-0.88,54.12,17.86,17.86,45297894413,17.86,17.86,45297894413
현대ADM,187660,15,1720,2,80,4.88,12440963,19794092,48347668,12440963,4.88,62.85,25.73,25.73,22123146971,26.60,26.60,22123146971
KODEX 코스닥150레버리지,233740,16,9120,2,145,1.62,12121600,21841892,199300000,12121600,1.62,55.50,6.08,6.08,110352925847,6.07,6.07,110352925847
그린생명과학,114450,17,3235,2,440,15.74,11271957,1898489,20000000,11271957,15.74,593.73,56.36,56.36,37182333822,57.47,57.47,37182333822
프로이천,321260,18,2545,1,585,29.85,11139713,7656017,28192084,11139713,29.85,145.50,39.51,39.51,26293147590,36.65,36.65,26293147590
나인테크,267320,19,3575,2,305,9.33,10945710,1148330,56687893,10945710,9.33,953.19,19.31,19.31,40851885085,20.16,20.16,40851885085
수젠텍,253840,20,7970,2,670,9.18,10819787,3402751,16743200,10819787,9.18,317.97,64.62,64.62,88971539190,66.67,66.67,88971539190
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,70,2,4,6.06,8550592,4653779,633000000,8550592,6.06,183.73,1.35,1.35,589879957,1.33,1.33,589879957
FSN,214270,22,3715,2,415,12.58,7140222,1274557,42423440,7140222,12.58,560.21,16.83,16.83,27007255664,17.14,17.14,27007255664
중앙첨단소재,051980,23,3152,2,42,1.35,6952282,7007313,101802299,6952282,1.35,99.21,6.83,6.83,22568348350,7.03,7.03,22568348350
HJ중공업,097230,24,15250,2,810,5.61,6889570,2932901,83274281,6889570,5.61,234.91,8.27,8.27,104187794220,8.20,8.20,104187794220
삼성전자,005930,25,71750,2,650,0.91,6726921,15797656,5919637922,6726921,0.91,42.58,0.11,0.11,482358959200,0.11,0.11,482358959200
국전약품,307750,26,4195,2,215,5.40,6566830,314984,49966130,6566830,5.40,2084.81,13.14,13.14,29041001240,13.85,13.85,29041001240
대성파인텍,104040,27,1360,2,133,10.84,6447503,33036282,47224987,6447503,10.84,19.52,13.65,13.65,8145141885,12.68,12.68,8145141885
하이드로리튬,101670,28,3040,5,-260,-7.88,6407744,49500772,54169970,6407744,-7.88,12.94,11.83,11.83,20076740016,12.19,12.19,20076740016
TIGER 화장품,228790,29,3860,5,-85,-2.15,6390086,10108536,69210000,6390086,-2.15,63.21,9.23,9.23,24843516868,9.30,9.30,24843516868
이스트아시아홀딩스,900110,30,84,5,-1,-1.18,6196685,39440828,642650588,6196685,-1.18,15.71,0.96,0.96,518720795,0.96,0.96,518720795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1282 5 -20 -1.54 208108068 445161344 1238300000 208108068 -1.54 46.75 16.81 16.81 267389217215 16.84 16.84 267389217215
3 썸에이지 208640 2 720 5 -6 -0.83 75552900 0 139240254 75552900 -0.83 0.00 54.26 54.26 56897172702 56.75 56.75 56897172702
4 코데즈컴바인 047770 3 2735 2 295 12.09 36149191 38317088 37842602 36149191 12.09 94.34 95.53 95.53 96761553240 93.49 93.49 96761553240
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 34514755 9437156 1497000000 34514755 3.80 365.73 2.31 2.31 2825338509 2.30 2.30 2825338509
6 좋은사람들 033340 5 2715 2 70 2.65 31261311 109097576 96950558 31261311 2.65 28.65 32.24 32.24 87021129709 33.06 33.06 87021129709
7 블루엠텍 439580 6 6060 2 650 12.01 29284632 9157062 33510663 29284632 12.01 319.80 87.39 87.39 180120604855 88.70 88.70 180120604855
8 KODEX 2차전지산업레버리지 462330 7 1211 2 14 1.17 27027077 45890968 282400000 27027077 1.17 58.89 9.57 9.57 32555776227 9.52 9.52 32555776227
9 소니드 060230 8 535 2 95 21.59 25761764 476084 73759273 25761764 21.59 5411.18 34.93 34.93 13974553487 35.41 35.41 13974553487
10 조광ILI 044060 9 60 2 8 15.38 20124805 22843032 95732184 20124805 15.38 88.10 21.02 21.02 1425349992 24.81 24.81 1425349992
11 KODEX 인버스 114800 10 3450 5 -30 -0.86 18003005 35752712 222900000 18003005 -0.86 50.35 8.08 8.08 62221447029 8.09 8.09 62221447029
12 AP헬스케어 109960 11 439 5 -67 -13.24 17515993 47423376 220789269 17515993 -13.24 36.94 7.93 7.93 8616262923 8.89 8.89 8616262923
13 KODEX 레버리지 122630 12 25335 2 380 1.52 14099948 24501184 98150000 14099948 1.52 57.55 14.37 14.37 356042966786 14.32 14.32 356042966786
14 LG디스플레이 034220 13 12500 2 1650 15.21 13637217 1637723 500000000 13637217 15.21 832.69 2.73 2.73 165562553645 2.65 2.65 165562553645
15 KODEX 코스닥150선물인버스 251340 14 3390 5 -30 -0.88 13358985 24683292 74800000 13358985 -0.88 54.12 17.86 17.86 45297894413 17.86 17.86 45297894413
16 현대ADM 187660 15 1720 2 80 4.88 12440963 19794092 48347668 12440963 4.88 62.85 25.73 25.73 22123146971 26.60 26.60 22123146971
17 KODEX 코스닥150레버리지 233740 16 9120 2 145 1.62 12121600 21841892 199300000 12121600 1.62 55.50 6.08 6.08 110352925847 6.07 6.07 110352925847
18 그린생명과학 114450 17 3235 2 440 15.74 11271957 1898489 20000000 11271957 15.74 593.73 56.36 56.36 37182333822 57.47 57.47 37182333822
19 프로이천 321260 18 2545 1 585 29.85 11139713 7656017 28192084 11139713 29.85 145.50 39.51 39.51 26293147590 36.65 36.65 26293147590
20 나인테크 267320 19 3575 2 305 9.33 10945710 1148330 56687893 10945710 9.33 953.19 19.31 19.31 40851885085 20.16 20.16 40851885085
21 수젠텍 253840 20 7970 2 670 9.18 10819787 3402751 16743200 10819787 9.18 317.97 64.62 64.62 88971539190 66.67 66.67 88971539190
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 70 2 4 6.06 8550592 4653779 633000000 8550592 6.06 183.73 1.35 1.35 589879957 1.33 1.33 589879957
23 FSN 214270 22 3715 2 415 12.58 7140222 1274557 42423440 7140222 12.58 560.21 16.83 16.83 27007255664 17.14 17.14 27007255664
24 중앙첨단소재 051980 23 3152 2 42 1.35 6952282 7007313 101802299 6952282 1.35 99.21 6.83 6.83 22568348350 7.03 7.03 22568348350
25 HJ중공업 097230 24 15250 2 810 5.61 6889570 2932901 83274281 6889570 5.61 234.91 8.27 8.27 104187794220 8.20 8.20 104187794220
26 삼성전자 005930 25 71750 2 650 0.91 6726921 15797656 5919637922 6726921 0.91 42.58 0.11 0.11 482358959200 0.11 0.11 482358959200
27 국전약품 307750 26 4195 2 215 5.40 6566830 314984 49966130 6566830 5.40 2084.81 13.14 13.14 29041001240 13.85 13.85 29041001240
28 대성파인텍 104040 27 1360 2 133 10.84 6447503 33036282 47224987 6447503 10.84 19.52 13.65 13.65 8145141885 12.68 12.68 8145141885
29 하이드로리튬 101670 28 3040 5 -260 -7.88 6407744 49500772 54169970 6407744 -7.88 12.94 11.83 11.83 20076740016 12.19 12.19 20076740016
30 TIGER 화장품 228790 29 3860 5 -85 -2.15 6390086 10108536 69210000 6390086 -2.15 63.21 9.23 9.23 24843516868 9.30 9.30 24843516868
31 이스트아시아홀딩스 900110 30 84 5 -1 -1.18 6196685 39440828 642650588 6196685 -1.18 15.71 0.96 0.96 518720795 0.96 0.96 518720795

31
top30/20250813/top30-av-20250813-122000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1280,5,-22,-1.69,210599622,445161344,1238300000,210599622,-1.69,47.31,17.01,17.01,270578664722,17.07,17.07,270578664722
썸에이지,208640,2,689,5,-37,-5.10,77971491,0,139240254,77971491,-5.10,0.00,56.00,56.00,58558518422,61.04,61.04,58558518422
코데즈컴바인,047770,3,2735,2,295,12.09,36534181,38317088,37842602,36534181,12.09,95.35,96.54,96.54,97814577132,94.51,94.51,97814577132
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,34756026,9437156,1497000000,34756026,3.80,368.29,2.32,2.32,2845122731,2.32,2.32,2845122731
좋은사람들,033340,5,2740,2,95,3.59,31471901,109097576,96950558,31471901,3.59,28.85,32.46,32.46,87596945997,32.98,32.98,87596945997
블루엠텍,439580,6,6040,2,630,11.65,29443245,9157062,33510663,29443245,11.65,321.54,87.86,87.86,181079818845,89.46,89.46,181079818845
KODEX 2차전지산업레버리지,462330,7,1212,2,15,1.25,27456262,45890968,282400000,27456262,1.25,59.83,9.72,9.72,33075276688,9.66,9.66,33075276688
소니드,060230,8,524,2,84,19.09,26611229,476084,73759273,26611229,19.09,5589.61,36.08,36.08,14422045208,37.31,37.31,14422045208
조광ILI,044060,9,60,2,8,15.38,20124805,22843032,95732184,20124805,15.38,88.10,21.02,21.02,1425349992,24.81,24.81,1425349992
KODEX 인버스,114800,10,3450,5,-30,-0.86,18169482,35752712,222900000,18169482,-0.86,50.82,8.15,8.15,62795855210,8.17,8.17,62795855210
AP헬스케어,109960,11,439,5,-67,-13.24,17919686,47423376,220789269,17919686,-13.24,37.79,8.12,8.12,8792782105,9.07,9.07,8792782105
KODEX 레버리지,122630,12,25365,2,410,1.64,14276311,24501184,98150000,14276311,1.64,58.27,14.55,14.55,360515104548,14.48,14.48,360515104548
LG디스플레이,034220,13,12630,2,1780,16.41,14211277,1637723,500000000,14211277,16.41,867.75,2.84,2.84,172793358505,2.74,2.74,172793358505
KODEX 코스닥150선물인버스,251340,14,3385,5,-35,-1.02,13430431,24683292,74800000,13430431,-1.02,54.41,17.96,17.96,45539759125,17.99,17.99,45539759125
현대ADM,187660,15,1711,2,71,4.33,12501802,19794092,48347668,12501802,4.33,63.16,25.86,25.86,22227263640,26.87,26.87,22227263640
KODEX 코스닥150레버리지,233740,16,9130,2,155,1.73,12274113,21841892,199300000,12274113,1.73,56.20,6.16,6.16,111745283357,6.14,6.14,111745283357
대성파인텍,104040,17,1370,2,143,11.65,11719354,33036282,47224987,11719354,11.65,35.47,24.82,24.82,15413594343,23.82,23.82,15413594343
그린생명과학,114450,18,3290,2,495,17.71,11382513,1898489,20000000,11382513,17.71,599.56,56.91,56.91,37543449408,57.06,57.06,37543449408
프로이천,321260,19,2545,1,585,29.85,11145419,7656017,28192084,11145419,29.85,145.58,39.53,39.53,26307669360,36.67,36.67,26307669360
나인테크,267320,20,3595,2,325,9.94,10987845,1148330,56687893,10987845,9.94,956.85,19.38,19.38,41002709189,20.12,20.12,41002709189
수젠텍,253840,21,7950,2,650,8.90,10872874,3402751,16743200,10872874,8.90,319.53,64.94,64.94,89394511200,67.16,67.16,89394511200
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,69,2,3,4.55,8560592,4653779,633000000,8560592,4.55,183.95,1.35,1.35,590569957,1.35,1.35,590569957
FSN,214270,23,3710,2,410,12.42,7208276,1274557,42423440,7208276,12.42,565.55,16.99,16.99,27258750049,17.32,17.32,27258750049
중앙첨단소재,051980,24,3142,2,32,1.03,7070693,7007313,101802299,7070693,1.03,100.90,6.95,6.95,22940716472,7.17,7.17,22940716472
삼성전자,005930,25,71750,2,650,0.91,6954807,15797656,5919637922,6954807,0.91,44.02,0.12,0.12,498719943800,0.12,0.12,498719943800
HJ중공업,097230,26,15210,2,770,5.33,6936255,2932901,83274281,6936255,5.33,236.50,8.33,8.33,104898804255,8.28,8.28,104898804255
국전약품,307750,27,4175,2,195,4.90,6611712,314984,49966130,6611712,4.90,2099.06,13.23,13.23,29228254420,14.01,14.01,29228254420
TIGER 화장품,228790,28,3860,5,-85,-2.15,6516913,10108536,69210000,6516913,-2.15,64.47,9.42,9.42,25332526344,9.48,9.48,25332526344
하이드로리튬,101670,29,3030,5,-270,-8.18,6465079,49500772,54169970,6465079,-8.18,13.06,11.93,11.93,20250523674,12.34,12.34,20250523674
이스트아시아홀딩스,900110,30,84,5,-1,-1.18,6294100,39440828,642650588,6294100,-1.18,15.96,0.98,0.98,526811345,0.98,0.98,526811345
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1280 5 -22 -1.69 210599622 445161344 1238300000 210599622 -1.69 47.31 17.01 17.01 270578664722 17.07 17.07 270578664722
3 썸에이지 208640 2 689 5 -37 -5.10 77971491 0 139240254 77971491 -5.10 0.00 56.00 56.00 58558518422 61.04 61.04 58558518422
4 코데즈컴바인 047770 3 2735 2 295 12.09 36534181 38317088 37842602 36534181 12.09 95.35 96.54 96.54 97814577132 94.51 94.51 97814577132
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 34756026 9437156 1497000000 34756026 3.80 368.29 2.32 2.32 2845122731 2.32 2.32 2845122731
6 좋은사람들 033340 5 2740 2 95 3.59 31471901 109097576 96950558 31471901 3.59 28.85 32.46 32.46 87596945997 32.98 32.98 87596945997
7 블루엠텍 439580 6 6040 2 630 11.65 29443245 9157062 33510663 29443245 11.65 321.54 87.86 87.86 181079818845 89.46 89.46 181079818845
8 KODEX 2차전지산업레버리지 462330 7 1212 2 15 1.25 27456262 45890968 282400000 27456262 1.25 59.83 9.72 9.72 33075276688 9.66 9.66 33075276688
9 소니드 060230 8 524 2 84 19.09 26611229 476084 73759273 26611229 19.09 5589.61 36.08 36.08 14422045208 37.31 37.31 14422045208
10 조광ILI 044060 9 60 2 8 15.38 20124805 22843032 95732184 20124805 15.38 88.10 21.02 21.02 1425349992 24.81 24.81 1425349992
11 KODEX 인버스 114800 10 3450 5 -30 -0.86 18169482 35752712 222900000 18169482 -0.86 50.82 8.15 8.15 62795855210 8.17 8.17 62795855210
12 AP헬스케어 109960 11 439 5 -67 -13.24 17919686 47423376 220789269 17919686 -13.24 37.79 8.12 8.12 8792782105 9.07 9.07 8792782105
13 KODEX 레버리지 122630 12 25365 2 410 1.64 14276311 24501184 98150000 14276311 1.64 58.27 14.55 14.55 360515104548 14.48 14.48 360515104548
14 LG디스플레이 034220 13 12630 2 1780 16.41 14211277 1637723 500000000 14211277 16.41 867.75 2.84 2.84 172793358505 2.74 2.74 172793358505
15 KODEX 코스닥150선물인버스 251340 14 3385 5 -35 -1.02 13430431 24683292 74800000 13430431 -1.02 54.41 17.96 17.96 45539759125 17.99 17.99 45539759125
16 현대ADM 187660 15 1711 2 71 4.33 12501802 19794092 48347668 12501802 4.33 63.16 25.86 25.86 22227263640 26.87 26.87 22227263640
17 KODEX 코스닥150레버리지 233740 16 9130 2 155 1.73 12274113 21841892 199300000 12274113 1.73 56.20 6.16 6.16 111745283357 6.14 6.14 111745283357
18 대성파인텍 104040 17 1370 2 143 11.65 11719354 33036282 47224987 11719354 11.65 35.47 24.82 24.82 15413594343 23.82 23.82 15413594343
19 그린생명과학 114450 18 3290 2 495 17.71 11382513 1898489 20000000 11382513 17.71 599.56 56.91 56.91 37543449408 57.06 57.06 37543449408
20 프로이천 321260 19 2545 1 585 29.85 11145419 7656017 28192084 11145419 29.85 145.58 39.53 39.53 26307669360 36.67 36.67 26307669360
21 나인테크 267320 20 3595 2 325 9.94 10987845 1148330 56687893 10987845 9.94 956.85 19.38 19.38 41002709189 20.12 20.12 41002709189
22 수젠텍 253840 21 7950 2 650 8.90 10872874 3402751 16743200 10872874 8.90 319.53 64.94 64.94 89394511200 67.16 67.16 89394511200
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 69 2 3 4.55 8560592 4653779 633000000 8560592 4.55 183.95 1.35 1.35 590569957 1.35 1.35 590569957
24 FSN 214270 23 3710 2 410 12.42 7208276 1274557 42423440 7208276 12.42 565.55 16.99 16.99 27258750049 17.32 17.32 27258750049
25 중앙첨단소재 051980 24 3142 2 32 1.03 7070693 7007313 101802299 7070693 1.03 100.90 6.95 6.95 22940716472 7.17 7.17 22940716472
26 삼성전자 005930 25 71750 2 650 0.91 6954807 15797656 5919637922 6954807 0.91 44.02 0.12 0.12 498719943800 0.12 0.12 498719943800
27 HJ중공업 097230 26 15210 2 770 5.33 6936255 2932901 83274281 6936255 5.33 236.50 8.33 8.33 104898804255 8.28 8.28 104898804255
28 국전약품 307750 27 4175 2 195 4.90 6611712 314984 49966130 6611712 4.90 2099.06 13.23 13.23 29228254420 14.01 14.01 29228254420
29 TIGER 화장품 228790 28 3860 5 -85 -2.15 6516913 10108536 69210000 6516913 -2.15 64.47 9.42 9.42 25332526344 9.48 9.48 25332526344
30 하이드로리튬 101670 29 3030 5 -270 -8.18 6465079 49500772 54169970 6465079 -8.18 13.06 11.93 11.93 20250523674 12.34 12.34 20250523674
31 이스트아시아홀딩스 900110 30 84 5 -1 -1.18 6294100 39440828 642650588 6294100 -1.18 15.96 0.98 0.98 526811345 0.98 0.98 526811345

31
top30/20250813/top30-av-20250813-123000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1281,5,-21,-1.61,215639569,445161344,1238300000,215639569,-1.61,48.44,17.41,17.41,277022889744,17.46,17.46,277022889744
썸에이지,208640,2,687,5,-39,-5.37,79204574,0,139240254,79204574,-5.37,0.00,56.88,56.88,59411334033,62.11,62.11,59411334033
코데즈컴바인,047770,3,2745,2,305,12.50,36834748,38317088,37842602,36834748,12.50,96.13,97.34,97.34,98637950007,94.96,94.96,98637950007
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,35312235,9437156,1497000000,35312235,3.80,374.18,2.36,2.36,2890731869,2.35,2.35,2890731869
좋은사람들,033340,5,2720,2,75,2.84,31660004,109097576,96950558,31660004,2.84,29.02,32.66,32.66,88109460452,33.41,33.41,88109460452
블루엠텍,439580,6,6030,2,620,11.46,29546481,9157062,33510663,29546481,11.46,322.66,88.17,88.17,181703303150,89.92,89.92,181703303150
KODEX 2차전지산업레버리지,462330,7,1211,2,14,1.17,27705991,45890968,282400000,27705991,1.17,60.37,9.81,9.81,33378027059,9.76,9.76,33378027059
소니드,060230,8,524,2,84,19.09,26912804,476084,73759273,26912804,19.09,5652.95,36.49,36.49,14580429886,37.72,37.72,14580429886
조광ILI,044060,9,60,2,8,15.38,20124805,22843032,95732184,20124805,15.38,88.10,21.02,21.02,1425349992,24.81,24.81,1425349992
KODEX 인버스,114800,10,3455,5,-25,-0.72,18955443,35752712,222900000,18955443,-0.72,53.02,8.50,8.50,65507173489,8.51,8.51,65507173489
AP헬스케어,109960,11,436,5,-70,-13.83,18076813,47423376,220789269,18076813,-13.83,38.12,8.19,8.19,8861491600,9.21,9.21,8861491600
대성파인텍,104040,12,1396,2,169,13.77,16034038,33036282,47224987,16034038,13.77,48.53,33.95,33.95,21376393185,32.42,32.42,21376393185
KODEX 레버리지,122630,13,25335,2,380,1.52,14779397,24501184,98150000,14779397,1.52,60.32,15.06,15.06,373287807462,15.01,15.01,373287807462
LG디스플레이,034220,14,12600,2,1750,16.13,14611078,1637723,500000000,14611078,16.13,892.16,2.92,2.92,177842577545,2.82,2.82,177842577545
KODEX 코스닥150선물인버스,251340,15,3390,5,-30,-0.88,13970027,24683292,74800000,13970027,-0.88,56.60,18.68,18.68,47366273025,18.68,18.68,47366273025
KODEX 코스닥150레버리지,233740,16,9125,2,150,1.67,12646909,21841892,199300000,12646909,1.67,57.90,6.35,6.35,115152874562,6.33,6.33,115152874562
현대ADM,187660,17,1709,2,69,4.21,12533075,19794092,48347668,12533075,4.21,63.32,25.92,25.92,22280859435,26.97,26.97,22280859435
그린생명과학,114450,18,3245,2,450,16.10,11505715,1898489,20000000,11505715,16.10,606.05,57.53,57.53,37946421589,58.47,58.47,37946421589
프로이천,321260,19,2545,1,585,29.85,11164131,7656017,28192084,11164131,29.85,145.82,39.60,39.60,26355291400,36.73,36.73,26355291400
나인테크,267320,20,3620,2,350,10.70,11038978,1148330,56687893,11038978,10.70,961.31,19.47,19.47,41186931715,20.07,20.07,41186931715
수젠텍,253840,21,7970,2,670,9.18,10895822,3402751,16743200,10895822,9.18,320.21,65.08,65.08,89577061205,67.13,67.13,89577061205
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,69,2,3,4.55,8634408,4653779,633000000,8634408,4.55,185.54,1.36,1.36,595663262,1.36,1.36,595663262
FSN,214270,23,3700,2,400,12.12,7284599,1274557,42423440,7284599,12.12,571.54,17.17,17.17,27541383160,17.55,17.55,27541383160
중앙첨단소재,051980,24,3140,2,30,0.96,7222475,7007313,101802299,7222475,0.96,103.07,7.09,7.09,23415553121,7.33,7.33,23415553121
삼성전자,005930,25,71700,2,600,0.84,7201219,15797656,5919637922,7201219,0.84,45.58,0.12,0.12,516411575400,0.12,0.12,516411575400
HJ중공업,097230,26,15170,2,730,5.06,6966058,2932901,83274281,6966058,5.06,237.51,8.37,8.37,105351862600,8.34,8.34,105351862600
신성이엔지,011930,27,1668,2,7,0.42,6830403,51196916,205848151,6830403,0.42,13.34,3.32,3.32,11280302426,3.29,3.29,11280302426
국전약품,307750,28,4200,2,220,5.53,6640481,314984,49966130,6640481,5.53,2108.20,13.29,13.29,29348797970,13.99,13.99,29348797970
TIGER 화장품,228790,29,3860,5,-85,-2.15,6637343,10108536,69210000,6637343,-2.15,65.66,9.59,9.59,25797367216,9.66,9.66,25797367216
하이드로리튬,101670,30,3060,5,-240,-7.27,6546196,49500772,54169970,6546196,-7.27,13.22,12.08,12.08,20496843839,12.37,12.37,20496843839
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1281 5 -21 -1.61 215639569 445161344 1238300000 215639569 -1.61 48.44 17.41 17.41 277022889744 17.46 17.46 277022889744
3 썸에이지 208640 2 687 5 -39 -5.37 79204574 0 139240254 79204574 -5.37 0.00 56.88 56.88 59411334033 62.11 62.11 59411334033
4 코데즈컴바인 047770 3 2745 2 305 12.50 36834748 38317088 37842602 36834748 12.50 96.13 97.34 97.34 98637950007 94.96 94.96 98637950007
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 35312235 9437156 1497000000 35312235 3.80 374.18 2.36 2.36 2890731869 2.35 2.35 2890731869
6 좋은사람들 033340 5 2720 2 75 2.84 31660004 109097576 96950558 31660004 2.84 29.02 32.66 32.66 88109460452 33.41 33.41 88109460452
7 블루엠텍 439580 6 6030 2 620 11.46 29546481 9157062 33510663 29546481 11.46 322.66 88.17 88.17 181703303150 89.92 89.92 181703303150
8 KODEX 2차전지산업레버리지 462330 7 1211 2 14 1.17 27705991 45890968 282400000 27705991 1.17 60.37 9.81 9.81 33378027059 9.76 9.76 33378027059
9 소니드 060230 8 524 2 84 19.09 26912804 476084 73759273 26912804 19.09 5652.95 36.49 36.49 14580429886 37.72 37.72 14580429886
10 조광ILI 044060 9 60 2 8 15.38 20124805 22843032 95732184 20124805 15.38 88.10 21.02 21.02 1425349992 24.81 24.81 1425349992
11 KODEX 인버스 114800 10 3455 5 -25 -0.72 18955443 35752712 222900000 18955443 -0.72 53.02 8.50 8.50 65507173489 8.51 8.51 65507173489
12 AP헬스케어 109960 11 436 5 -70 -13.83 18076813 47423376 220789269 18076813 -13.83 38.12 8.19 8.19 8861491600 9.21 9.21 8861491600
13 대성파인텍 104040 12 1396 2 169 13.77 16034038 33036282 47224987 16034038 13.77 48.53 33.95 33.95 21376393185 32.42 32.42 21376393185
14 KODEX 레버리지 122630 13 25335 2 380 1.52 14779397 24501184 98150000 14779397 1.52 60.32 15.06 15.06 373287807462 15.01 15.01 373287807462
15 LG디스플레이 034220 14 12600 2 1750 16.13 14611078 1637723 500000000 14611078 16.13 892.16 2.92 2.92 177842577545 2.82 2.82 177842577545
16 KODEX 코스닥150선물인버스 251340 15 3390 5 -30 -0.88 13970027 24683292 74800000 13970027 -0.88 56.60 18.68 18.68 47366273025 18.68 18.68 47366273025
17 KODEX 코스닥150레버리지 233740 16 9125 2 150 1.67 12646909 21841892 199300000 12646909 1.67 57.90 6.35 6.35 115152874562 6.33 6.33 115152874562
18 현대ADM 187660 17 1709 2 69 4.21 12533075 19794092 48347668 12533075 4.21 63.32 25.92 25.92 22280859435 26.97 26.97 22280859435
19 그린생명과학 114450 18 3245 2 450 16.10 11505715 1898489 20000000 11505715 16.10 606.05 57.53 57.53 37946421589 58.47 58.47 37946421589
20 프로이천 321260 19 2545 1 585 29.85 11164131 7656017 28192084 11164131 29.85 145.82 39.60 39.60 26355291400 36.73 36.73 26355291400
21 나인테크 267320 20 3620 2 350 10.70 11038978 1148330 56687893 11038978 10.70 961.31 19.47 19.47 41186931715 20.07 20.07 41186931715
22 수젠텍 253840 21 7970 2 670 9.18 10895822 3402751 16743200 10895822 9.18 320.21 65.08 65.08 89577061205 67.13 67.13 89577061205
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 69 2 3 4.55 8634408 4653779 633000000 8634408 4.55 185.54 1.36 1.36 595663262 1.36 1.36 595663262
24 FSN 214270 23 3700 2 400 12.12 7284599 1274557 42423440 7284599 12.12 571.54 17.17 17.17 27541383160 17.55 17.55 27541383160
25 중앙첨단소재 051980 24 3140 2 30 0.96 7222475 7007313 101802299 7222475 0.96 103.07 7.09 7.09 23415553121 7.33 7.33 23415553121
26 삼성전자 005930 25 71700 2 600 0.84 7201219 15797656 5919637922 7201219 0.84 45.58 0.12 0.12 516411575400 0.12 0.12 516411575400
27 HJ중공업 097230 26 15170 2 730 5.06 6966058 2932901 83274281 6966058 5.06 237.51 8.37 8.37 105351862600 8.34 8.34 105351862600
28 신성이엔지 011930 27 1668 2 7 0.42 6830403 51196916 205848151 6830403 0.42 13.34 3.32 3.32 11280302426 3.29 3.29 11280302426
29 국전약품 307750 28 4200 2 220 5.53 6640481 314984 49966130 6640481 5.53 2108.20 13.29 13.29 29348797970 13.99 13.99 29348797970
30 TIGER 화장품 228790 29 3860 5 -85 -2.15 6637343 10108536 69210000 6637343 -2.15 65.66 9.59 9.59 25797367216 9.66 9.66 25797367216
31 하이드로리튬 101670 30 3060 5 -240 -7.27 6546196 49500772 54169970 6546196 -7.27 13.22 12.08 12.08 20496843839 12.37 12.37 20496843839

31
top30/20250813/top30-av-20250813-124000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1284,5,-18,-1.38,219138219,445161344,1238300000,219138219,-1.38,49.23,17.70,17.70,281509442303,17.71,17.71,281509442303
썸에이지,208640,2,703,5,-23,-3.17,80231969,0,139240254,80231969,-3.17,0.00,57.62,57.62,60133524698,61.43,61.43,60133524698
코데즈컴바인,047770,3,2735,2,295,12.09,37175652,38317088,37842602,37175652,12.09,97.02,98.24,98.24,99571457459,96.20,96.20,99571457459
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,81,2,2,2.53,35430309,9437156,1497000000,35430309,2.53,375.43,2.37,2.37,2900376437,2.39,2.39,2900376437
좋은사람들,033340,5,2715,2,70,2.65,31819104,109097576,96950558,31819104,2.65,29.17,32.82,32.82,88541385162,33.64,33.64,88541385162
블루엠텍,439580,6,6000,2,590,10.91,29708155,9157062,33510663,29708155,10.91,324.43,88.65,88.65,182674478750,90.85,90.85,182674478750
KODEX 2차전지산업레버리지,462330,7,1211,2,14,1.17,27955795,45890968,282400000,27955795,1.17,60.92,9.90,9.90,33680706488,9.85,9.85,33680706488
소니드,060230,8,523,2,83,18.86,27176192,476084,73759273,27176192,18.86,5708.28,36.84,36.84,14718351243,38.15,38.15,14718351243
조광ILI,044060,9,56,2,4,7.69,21601065,22843032,95732184,21601065,7.69,94.56,22.56,22.56,1508020552,28.13,28.13,1508020552
KODEX 인버스,114800,10,3457,5,-23,-0.66,19443331,35752712,222900000,19443331,-0.66,54.38,8.72,8.72,67192554631,8.72,8.72,67192554631
대성파인텍,104040,11,1392,2,165,13.45,18666435,33036282,47224987,18666435,13.45,56.50,39.53,39.53,25023963444,38.07,38.07,25023963444
AP헬스케어,109960,12,440,5,-66,-13.04,18246987,47423376,220789269,18246987,-13.04,38.48,8.26,8.26,8936333567,9.20,9.20,8936333567
LG디스플레이,034220,13,12720,2,1870,17.24,15328946,1637723,500000000,15328946,17.24,935.99,3.07,3.07,186945724585,2.94,2.94,186945724585
KODEX 레버리지,122630,14,25295,2,340,1.36,15010952,24501184,98150000,15010952,1.36,61.27,15.29,15.29,379149847620,15.27,15.27,379149847620
KODEX 코스닥150선물인버스,251340,15,3390,5,-30,-0.88,13981797,24683292,74800000,13981797,-0.88,56.64,18.69,18.69,47406151587,18.70,18.70,47406151587
KODEX 코스닥150레버리지,233740,16,9125,2,150,1.67,12792372,21841892,199300000,12792372,1.67,58.57,6.42,6.42,116480492457,6.40,6.40,116480492457
현대ADM,187660,17,1690,2,50,3.05,12701628,19794092,48347668,12701628,3.05,64.17,26.27,26.27,22567235970,27.62,27.62,22567235970
그린생명과학,114450,18,3225,2,430,15.38,11615471,1898489,20000000,11615471,15.38,611.83,58.08,58.08,38300190438,59.38,59.38,38300190438
프로이천,321260,19,2545,1,585,29.85,11183612,7656017,28192084,11183612,29.85,146.08,39.67,39.67,26404870545,36.80,36.80,26404870545
나인테크,267320,20,3600,2,330,10.09,11074268,1148330,56687893,11074268,10.09,964.38,19.54,19.54,41314000240,20.24,20.24,41314000240
수젠텍,253840,21,7940,2,640,8.77,10932921,3402751,16743200,10932921,8.77,321.30,65.30,65.30,89871818670,67.60,67.60,89871818670
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,69,2,3,4.55,8634430,4653779,633000000,8634430,4.55,185.54,1.36,1.36,595664780,1.36,1.36,595664780
인성정보,033230,23,2285,2,60,2.70,7402934,2153732,50515380,7402934,2.70,343.73,14.65,14.65,17253404193,14.95,14.95,17253404193
삼성전자,005930,24,71600,2,500,0.70,7360226,15797656,5919637922,7360226,0.70,46.59,0.12,0.12,527814738450,0.12,0.12,527814738450
FSN,214270,25,3725,2,425,12.88,7318865,1274557,42423440,7318865,12.88,574.23,17.25,17.25,27668926090,17.51,17.51,27668926090
중앙첨단소재,051980,26,3120,2,10,0.32,7253066,7007313,101802299,7253066,0.32,103.51,7.12,7.12,23511283171,7.40,7.40,23511283171
신성이엔지,011930,27,1663,2,2,0.12,7051907,51196916,205848151,7051907,0.12,13.77,3.43,3.43,11649466737,3.40,3.40,11649466737
HJ중공업,097230,28,15150,2,710,4.92,7006364,2932901,83274281,7006364,4.92,238.89,8.41,8.41,105962841260,8.40,8.40,105962841260
TIGER 화장품,228790,29,3865,5,-80,-2.03,6711968,10108536,69210000,6711968,-2.03,66.40,9.70,9.70,26085525780,9.75,9.75,26085525780
국전약품,307750,30,4215,2,235,5.90,6699319,314984,49966130,6699319,5.90,2126.88,13.41,13.41,29597392585,14.05,14.05,29597392585
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1284 5 -18 -1.38 219138219 445161344 1238300000 219138219 -1.38 49.23 17.70 17.70 281509442303 17.71 17.71 281509442303
3 썸에이지 208640 2 703 5 -23 -3.17 80231969 0 139240254 80231969 -3.17 0.00 57.62 57.62 60133524698 61.43 61.43 60133524698
4 코데즈컴바인 047770 3 2735 2 295 12.09 37175652 38317088 37842602 37175652 12.09 97.02 98.24 98.24 99571457459 96.20 96.20 99571457459
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 81 2 2 2.53 35430309 9437156 1497000000 35430309 2.53 375.43 2.37 2.37 2900376437 2.39 2.39 2900376437
6 좋은사람들 033340 5 2715 2 70 2.65 31819104 109097576 96950558 31819104 2.65 29.17 32.82 32.82 88541385162 33.64 33.64 88541385162
7 블루엠텍 439580 6 6000 2 590 10.91 29708155 9157062 33510663 29708155 10.91 324.43 88.65 88.65 182674478750 90.85 90.85 182674478750
8 KODEX 2차전지산업레버리지 462330 7 1211 2 14 1.17 27955795 45890968 282400000 27955795 1.17 60.92 9.90 9.90 33680706488 9.85 9.85 33680706488
9 소니드 060230 8 523 2 83 18.86 27176192 476084 73759273 27176192 18.86 5708.28 36.84 36.84 14718351243 38.15 38.15 14718351243
10 조광ILI 044060 9 56 2 4 7.69 21601065 22843032 95732184 21601065 7.69 94.56 22.56 22.56 1508020552 28.13 28.13 1508020552
11 KODEX 인버스 114800 10 3457 5 -23 -0.66 19443331 35752712 222900000 19443331 -0.66 54.38 8.72 8.72 67192554631 8.72 8.72 67192554631
12 대성파인텍 104040 11 1392 2 165 13.45 18666435 33036282 47224987 18666435 13.45 56.50 39.53 39.53 25023963444 38.07 38.07 25023963444
13 AP헬스케어 109960 12 440 5 -66 -13.04 18246987 47423376 220789269 18246987 -13.04 38.48 8.26 8.26 8936333567 9.20 9.20 8936333567
14 LG디스플레이 034220 13 12720 2 1870 17.24 15328946 1637723 500000000 15328946 17.24 935.99 3.07 3.07 186945724585 2.94 2.94 186945724585
15 KODEX 레버리지 122630 14 25295 2 340 1.36 15010952 24501184 98150000 15010952 1.36 61.27 15.29 15.29 379149847620 15.27 15.27 379149847620
16 KODEX 코스닥150선물인버스 251340 15 3390 5 -30 -0.88 13981797 24683292 74800000 13981797 -0.88 56.64 18.69 18.69 47406151587 18.70 18.70 47406151587
17 KODEX 코스닥150레버리지 233740 16 9125 2 150 1.67 12792372 21841892 199300000 12792372 1.67 58.57 6.42 6.42 116480492457 6.40 6.40 116480492457
18 현대ADM 187660 17 1690 2 50 3.05 12701628 19794092 48347668 12701628 3.05 64.17 26.27 26.27 22567235970 27.62 27.62 22567235970
19 그린생명과학 114450 18 3225 2 430 15.38 11615471 1898489 20000000 11615471 15.38 611.83 58.08 58.08 38300190438 59.38 59.38 38300190438
20 프로이천 321260 19 2545 1 585 29.85 11183612 7656017 28192084 11183612 29.85 146.08 39.67 39.67 26404870545 36.80 36.80 26404870545
21 나인테크 267320 20 3600 2 330 10.09 11074268 1148330 56687893 11074268 10.09 964.38 19.54 19.54 41314000240 20.24 20.24 41314000240
22 수젠텍 253840 21 7940 2 640 8.77 10932921 3402751 16743200 10932921 8.77 321.30 65.30 65.30 89871818670 67.60 67.60 89871818670
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 69 2 3 4.55 8634430 4653779 633000000 8634430 4.55 185.54 1.36 1.36 595664780 1.36 1.36 595664780
24 인성정보 033230 23 2285 2 60 2.70 7402934 2153732 50515380 7402934 2.70 343.73 14.65 14.65 17253404193 14.95 14.95 17253404193
25 삼성전자 005930 24 71600 2 500 0.70 7360226 15797656 5919637922 7360226 0.70 46.59 0.12 0.12 527814738450 0.12 0.12 527814738450
26 FSN 214270 25 3725 2 425 12.88 7318865 1274557 42423440 7318865 12.88 574.23 17.25 17.25 27668926090 17.51 17.51 27668926090
27 중앙첨단소재 051980 26 3120 2 10 0.32 7253066 7007313 101802299 7253066 0.32 103.51 7.12 7.12 23511283171 7.40 7.40 23511283171
28 신성이엔지 011930 27 1663 2 2 0.12 7051907 51196916 205848151 7051907 0.12 13.77 3.43 3.43 11649466737 3.40 3.40 11649466737
29 HJ중공업 097230 28 15150 2 710 4.92 7006364 2932901 83274281 7006364 4.92 238.89 8.41 8.41 105962841260 8.40 8.40 105962841260
30 TIGER 화장품 228790 29 3865 5 -80 -2.03 6711968 10108536 69210000 6711968 -2.03 66.40 9.70 9.70 26085525780 9.75 9.75 26085525780
31 국전약품 307750 30 4215 2 235 5.90 6699319 314984 49966130 6699319 5.90 2126.88 13.41 13.41 29597392585 14.05 14.05 29597392585

31
top30/20250813/top30-av-20250813-125000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1280,5,-22,-1.69,221512350,445161344,1238300000,221512350,-1.69,49.76,17.89,17.89,284552911539,17.95,17.95,284552911539
썸에이지,208640,2,700,5,-26,-3.58,80725275,0,139240254,80725275,-3.58,0.00,57.98,57.98,60478629273,62.05,62.05,60478629273
코데즈컴바인,047770,3,2690,2,250,10.25,37567255,38317088,37842602,37567255,10.25,98.04,99.27,99.27,100627589041,98.85,98.85,100627589041
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,81,2,2,2.53,35440309,9437156,1497000000,35440309,2.53,375.54,2.37,2.37,2901186437,2.39,2.39,2901186437
좋은사람들,033340,5,2710,2,65,2.46,31954490,109097576,96950558,31954490,2.46,29.29,32.96,32.96,88908175725,33.84,33.84,88908175725
블루엠텍,439580,6,5960,2,550,10.17,29839980,9157062,33510663,29839980,10.17,325.87,89.05,89.05,183461588350,91.86,91.86,183461588350
KODEX 2차전지산업레버리지,462330,7,1213,2,16,1.34,28158670,45890968,282400000,28158670,1.34,61.36,9.97,9.97,33926572133,9.90,9.90,33926572133
소니드,060230,8,531,2,91,20.68,27790059,476084,73759273,27790059,20.68,5837.22,37.68,37.68,15044607746,38.41,38.41,15044607746
조광ILI,044060,9,56,2,4,7.69,21601065,22843032,95732184,21601065,7.69,94.56,22.56,22.56,1508020552,28.13,28.13,1508020552
대성파인텍,104040,10,1375,2,148,12.06,20483267,33036282,47224987,20483267,12.06,62.00,43.37,43.37,27520799112,42.38,42.38,27520799112
KODEX 인버스,114800,11,3450,5,-30,-0.86,19676033,35752712,222900000,19676033,-0.86,55.03,8.83,8.83,67996055325,8.84,8.84,67996055325
AP헬스케어,109960,12,442,5,-64,-12.65,18395896,47423376,220789269,18395896,-12.65,38.79,8.33,8.33,9002157400,9.22,9.22,9002157400
LG디스플레이,034220,13,12850,2,2000,18.43,16315190,1637723,500000000,16315190,18.43,996.21,3.26,3.26,199548168965,3.11,3.11,199548168965
KODEX 레버리지,122630,14,25355,2,400,1.60,15174011,24501184,98150000,15174011,1.60,61.93,15.46,15.46,383279708275,15.40,15.40,383279708275
KODEX 코스닥150선물인버스,251340,15,3390,5,-30,-0.88,14005145,24683292,74800000,14005145,-0.88,56.74,18.72,18.72,47485211852,18.73,18.73,47485211852
KODEX 코스닥150레버리지,233740,16,9130,2,155,1.73,13239083,21841892,199300000,13239083,1.73,60.61,6.64,6.64,120556009041,6.63,6.63,120556009041
현대ADM,187660,17,1691,2,51,3.11,12765827,19794092,48347668,12765827,3.11,64.49,26.40,26.40,22675922125,27.74,27.74,22675922125
그린생명과학,114450,18,3245,2,450,16.10,11662886,1898489,20000000,11662886,16.10,614.32,58.31,58.31,38453018433,59.25,59.25,38453018433
프로이천,321260,19,2545,1,585,29.85,11188982,7656017,28192084,11188982,29.85,146.15,39.69,39.69,26418537195,36.82,36.82,26418537195
나인테크,267320,20,3595,2,325,9.94,11130919,1148330,56687893,11130919,9.94,969.31,19.64,19.64,41517584521,20.37,20.37,41517584521
수젠텍,253840,21,8010,2,710,9.73,10982317,3402751,16743200,10982317,9.73,322.75,65.59,65.59,90265627130,67.31,67.31,90265627130
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,69,2,3,4.55,8634430,4653779,633000000,8634430,4.55,185.54,1.36,1.36,595664780,1.36,1.36,595664780
인성정보,033230,23,2290,2,65,2.92,7970554,2153732,50515380,7970554,2.92,370.08,15.78,15.78,18559215117,16.04,16.04,18559215117
삼성전자,005930,24,71700,2,600,0.84,7573748,15797656,5919637922,7573748,0.84,47.94,0.13,0.13,543121713300,0.13,0.13,543121713300
FSN,214270,25,3750,2,450,13.64,7380583,1274557,42423440,7380583,13.64,579.07,17.40,17.40,27899788910,17.54,17.54,27899788910
중앙첨단소재,051980,26,3150,2,40,1.29,7273225,7007313,101802299,7273225,1.29,103.79,7.14,7.14,23574443821,7.35,7.35,23574443821
신성이엔지,011930,27,1650,5,-11,-0.66,7251252,51196916,205848151,7251252,-0.66,14.16,3.52,3.52,11979570036,3.53,3.53,11979570036
HJ중공업,097230,28,15210,2,770,5.33,7052684,2932901,83274281,7052684,5.33,240.47,8.47,8.47,106666982020,8.42,8.42,106666982020
TIGER 화장품,228790,29,3865,5,-80,-2.03,6847073,10108536,69210000,6847073,-2.03,67.74,9.89,9.89,26607673880,9.95,9.95,26607673880
국전약품,307750,30,4195,2,215,5.40,6710987,314984,49966130,6710987,5.40,2130.58,13.43,13.43,29646402300,14.14,14.14,29646402300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1280 5 -22 -1.69 221512350 445161344 1238300000 221512350 -1.69 49.76 17.89 17.89 284552911539 17.95 17.95 284552911539
3 썸에이지 208640 2 700 5 -26 -3.58 80725275 0 139240254 80725275 -3.58 0.00 57.98 57.98 60478629273 62.05 62.05 60478629273
4 코데즈컴바인 047770 3 2690 2 250 10.25 37567255 38317088 37842602 37567255 10.25 98.04 99.27 99.27 100627589041 98.85 98.85 100627589041
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 81 2 2 2.53 35440309 9437156 1497000000 35440309 2.53 375.54 2.37 2.37 2901186437 2.39 2.39 2901186437
6 좋은사람들 033340 5 2710 2 65 2.46 31954490 109097576 96950558 31954490 2.46 29.29 32.96 32.96 88908175725 33.84 33.84 88908175725
7 블루엠텍 439580 6 5960 2 550 10.17 29839980 9157062 33510663 29839980 10.17 325.87 89.05 89.05 183461588350 91.86 91.86 183461588350
8 KODEX 2차전지산업레버리지 462330 7 1213 2 16 1.34 28158670 45890968 282400000 28158670 1.34 61.36 9.97 9.97 33926572133 9.90 9.90 33926572133
9 소니드 060230 8 531 2 91 20.68 27790059 476084 73759273 27790059 20.68 5837.22 37.68 37.68 15044607746 38.41 38.41 15044607746
10 조광ILI 044060 9 56 2 4 7.69 21601065 22843032 95732184 21601065 7.69 94.56 22.56 22.56 1508020552 28.13 28.13 1508020552
11 대성파인텍 104040 10 1375 2 148 12.06 20483267 33036282 47224987 20483267 12.06 62.00 43.37 43.37 27520799112 42.38 42.38 27520799112
12 KODEX 인버스 114800 11 3450 5 -30 -0.86 19676033 35752712 222900000 19676033 -0.86 55.03 8.83 8.83 67996055325 8.84 8.84 67996055325
13 AP헬스케어 109960 12 442 5 -64 -12.65 18395896 47423376 220789269 18395896 -12.65 38.79 8.33 8.33 9002157400 9.22 9.22 9002157400
14 LG디스플레이 034220 13 12850 2 2000 18.43 16315190 1637723 500000000 16315190 18.43 996.21 3.26 3.26 199548168965 3.11 3.11 199548168965
15 KODEX 레버리지 122630 14 25355 2 400 1.60 15174011 24501184 98150000 15174011 1.60 61.93 15.46 15.46 383279708275 15.40 15.40 383279708275
16 KODEX 코스닥150선물인버스 251340 15 3390 5 -30 -0.88 14005145 24683292 74800000 14005145 -0.88 56.74 18.72 18.72 47485211852 18.73 18.73 47485211852
17 KODEX 코스닥150레버리지 233740 16 9130 2 155 1.73 13239083 21841892 199300000 13239083 1.73 60.61 6.64 6.64 120556009041 6.63 6.63 120556009041
18 현대ADM 187660 17 1691 2 51 3.11 12765827 19794092 48347668 12765827 3.11 64.49 26.40 26.40 22675922125 27.74 27.74 22675922125
19 그린생명과학 114450 18 3245 2 450 16.10 11662886 1898489 20000000 11662886 16.10 614.32 58.31 58.31 38453018433 59.25 59.25 38453018433
20 프로이천 321260 19 2545 1 585 29.85 11188982 7656017 28192084 11188982 29.85 146.15 39.69 39.69 26418537195 36.82 36.82 26418537195
21 나인테크 267320 20 3595 2 325 9.94 11130919 1148330 56687893 11130919 9.94 969.31 19.64 19.64 41517584521 20.37 20.37 41517584521
22 수젠텍 253840 21 8010 2 710 9.73 10982317 3402751 16743200 10982317 9.73 322.75 65.59 65.59 90265627130 67.31 67.31 90265627130
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 69 2 3 4.55 8634430 4653779 633000000 8634430 4.55 185.54 1.36 1.36 595664780 1.36 1.36 595664780
24 인성정보 033230 23 2290 2 65 2.92 7970554 2153732 50515380 7970554 2.92 370.08 15.78 15.78 18559215117 16.04 16.04 18559215117
25 삼성전자 005930 24 71700 2 600 0.84 7573748 15797656 5919637922 7573748 0.84 47.94 0.13 0.13 543121713300 0.13 0.13 543121713300
26 FSN 214270 25 3750 2 450 13.64 7380583 1274557 42423440 7380583 13.64 579.07 17.40 17.40 27899788910 17.54 17.54 27899788910
27 중앙첨단소재 051980 26 3150 2 40 1.29 7273225 7007313 101802299 7273225 1.29 103.79 7.14 7.14 23574443821 7.35 7.35 23574443821
28 신성이엔지 011930 27 1650 5 -11 -0.66 7251252 51196916 205848151 7251252 -0.66 14.16 3.52 3.52 11979570036 3.53 3.53 11979570036
29 HJ중공업 097230 28 15210 2 770 5.33 7052684 2932901 83274281 7052684 5.33 240.47 8.47 8.47 106666982020 8.42 8.42 106666982020
30 TIGER 화장품 228790 29 3865 5 -80 -2.03 6847073 10108536 69210000 6847073 -2.03 67.74 9.89 9.89 26607673880 9.95 9.95 26607673880
31 국전약품 307750 30 4195 2 215 5.40 6710987 314984 49966130 6710987 5.40 2130.58 13.43 13.43 29646402300 14.14 14.14 29646402300

31
top30/20250813/top30-av-20250813-130000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1280,5,-22,-1.69,223417072,445161344,1238300000,223417072,-1.69,50.19,18.04,18.04,286991631114,18.11,18.11,286991631114
썸에이지,208640,2,705,5,-21,-2.89,81180132,0,139240254,81180132,-2.89,0.00,58.30,58.30,60799033970,61.94,61.94,60799033970
코데즈컴바인,047770,3,2655,2,215,8.81,38017171,38317088,37842602,38017171,8.81,99.22,100.46,100.46,101830386994,101.35,101.35,101830386994
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,35455820,9437156,1497000000,35455820,3.80,375.70,2.37,2.37,2902448329,2.36,2.36,2902448329
좋은사람들,033340,5,2715,2,70,2.65,32064099,109097576,96950558,32064099,2.65,29.39,33.07,33.07,89205568230,33.89,33.89,89205568230
블루엠텍,439580,6,6020,2,610,11.28,29955339,9157062,33510663,29955339,11.28,327.13,89.39,89.39,184155016160,91.29,91.29,184155016160
KODEX 2차전지산업레버리지,462330,7,1214,2,17,1.42,28514332,45890968,282400000,28514332,1.42,62.13,10.10,10.10,34358106407,10.02,10.02,34358106407
소니드,060230,8,525,2,85,19.32,28169525,476084,73759273,28169525,19.32,5916.92,38.19,38.19,15245197182,39.37,39.37,15245197182
대성파인텍,104040,9,1327,2,100,8.15,22239157,33036282,47224987,22239157,8.15,67.32,47.09,47.09,29881766801,47.68,47.68,29881766801
조광ILI,044060,10,56,2,4,7.69,21601065,22843032,95732184,21601065,7.69,94.56,22.56,22.56,1508020552,28.13,28.13,1508020552
KODEX 인버스,114800,11,3452,5,-28,-0.80,20434060,35752712,222900000,20434060,-0.80,57.15,9.17,9.17,70611252159,9.18,9.18,70611252159
AP헬스케어,109960,12,450,5,-56,-11.07,18603375,47423376,220789269,18603375,-11.07,39.23,8.43,8.43,9094953455,9.15,9.15,9094953455
LG디스플레이,034220,13,13060,2,2210,20.37,17998049,1637723,500000000,17998049,20.37,1098.97,3.60,3.60,221338158060,3.39,3.39,221338158060
KODEX 레버리지,122630,14,25345,2,390,1.56,15292934,24501184,98150000,15292934,1.56,62.42,15.58,15.58,386294747554,15.53,15.53,386294747554
KODEX 코스닥150선물인버스,251340,15,3390,5,-30,-0.88,14283617,24683292,74800000,14283617,-0.88,57.87,19.10,19.10,48427848172,19.10,19.10,48427848172
KODEX 코스닥150레버리지,233740,16,9130,2,155,1.73,13435878,21841892,199300000,13435878,1.73,61.51,6.74,6.74,122353232127,6.72,6.72,122353232127
현대ADM,187660,17,1703,2,63,3.84,12809268,19794092,48347668,12809268,3.84,64.71,26.49,26.49,22749684545,27.63,27.63,22749684545
그린생명과학,114450,18,3295,2,500,17.89,11846526,1898489,20000000,11846526,17.89,624.00,59.23,59.23,39054841497,59.26,59.26,39054841497
프로이천,321260,19,2545,1,585,29.85,11191959,7656017,28192084,11191959,29.85,146.19,39.70,39.70,26426113660,36.83,36.83,26426113660
나인테크,267320,20,3605,2,335,10.24,11186286,1148330,56687893,11186286,10.24,974.14,19.73,19.73,41717059580,20.41,20.41,41717059580
수젠텍,253840,21,7950,2,650,8.90,11032483,3402751,16743200,11032483,8.90,324.22,65.89,65.89,90665740480,68.11,68.11,90665740480
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,69,2,3,4.55,8634430,4653779,633000000,8634430,4.55,185.54,1.36,1.36,595664780,1.36,1.36,595664780
인성정보,033230,23,2285,2,60,2.70,8168920,2153732,50515380,8168920,2.70,379.29,16.17,16.17,19013728687,16.47,16.47,19013728687
삼성전자,005930,24,71700,2,600,0.84,7751632,15797656,5919637922,7751632,0.84,49.07,0.13,0.13,555877031950,0.13,0.13,555877031950
FSN,214270,25,3745,2,445,13.48,7425369,1274557,42423440,7425369,13.48,582.58,17.50,17.50,28067291459,17.67,17.67,28067291459
신성이엔지,011930,26,1649,5,-12,-0.72,7374946,51196916,205848151,7374946,-0.72,14.41,3.58,3.58,12183797195,3.59,3.59,12183797195
중앙첨단소재,051980,27,3135,2,25,0.80,7308109,7007313,101802299,7308109,0.80,104.29,7.18,7.18,23684028056,7.42,7.42,23684028056
HJ중공업,097230,28,15180,2,740,5.12,7094157,2932901,83274281,7094157,5.12,241.88,8.52,8.52,107297009165,8.49,8.49,107297009165
TIGER 화장품,228790,29,3860,5,-85,-2.15,7057187,10108536,69210000,7057187,-2.15,69.81,10.20,10.20,27418657970,10.26,10.26,27418657970
국전약품,307750,30,4210,2,230,5.78,6716663,314984,49966130,6716663,5.78,2132.38,13.44,13.44,29670248889,14.10,14.10,29670248889
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1280 5 -22 -1.69 223417072 445161344 1238300000 223417072 -1.69 50.19 18.04 18.04 286991631114 18.11 18.11 286991631114
3 썸에이지 208640 2 705 5 -21 -2.89 81180132 0 139240254 81180132 -2.89 0.00 58.30 58.30 60799033970 61.94 61.94 60799033970
4 코데즈컴바인 047770 3 2655 2 215 8.81 38017171 38317088 37842602 38017171 8.81 99.22 100.46 100.46 101830386994 101.35 101.35 101830386994
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 35455820 9437156 1497000000 35455820 3.80 375.70 2.37 2.37 2902448329 2.36 2.36 2902448329
6 좋은사람들 033340 5 2715 2 70 2.65 32064099 109097576 96950558 32064099 2.65 29.39 33.07 33.07 89205568230 33.89 33.89 89205568230
7 블루엠텍 439580 6 6020 2 610 11.28 29955339 9157062 33510663 29955339 11.28 327.13 89.39 89.39 184155016160 91.29 91.29 184155016160
8 KODEX 2차전지산업레버리지 462330 7 1214 2 17 1.42 28514332 45890968 282400000 28514332 1.42 62.13 10.10 10.10 34358106407 10.02 10.02 34358106407
9 소니드 060230 8 525 2 85 19.32 28169525 476084 73759273 28169525 19.32 5916.92 38.19 38.19 15245197182 39.37 39.37 15245197182
10 대성파인텍 104040 9 1327 2 100 8.15 22239157 33036282 47224987 22239157 8.15 67.32 47.09 47.09 29881766801 47.68 47.68 29881766801
11 조광ILI 044060 10 56 2 4 7.69 21601065 22843032 95732184 21601065 7.69 94.56 22.56 22.56 1508020552 28.13 28.13 1508020552
12 KODEX 인버스 114800 11 3452 5 -28 -0.80 20434060 35752712 222900000 20434060 -0.80 57.15 9.17 9.17 70611252159 9.18 9.18 70611252159
13 AP헬스케어 109960 12 450 5 -56 -11.07 18603375 47423376 220789269 18603375 -11.07 39.23 8.43 8.43 9094953455 9.15 9.15 9094953455
14 LG디스플레이 034220 13 13060 2 2210 20.37 17998049 1637723 500000000 17998049 20.37 1098.97 3.60 3.60 221338158060 3.39 3.39 221338158060
15 KODEX 레버리지 122630 14 25345 2 390 1.56 15292934 24501184 98150000 15292934 1.56 62.42 15.58 15.58 386294747554 15.53 15.53 386294747554
16 KODEX 코스닥150선물인버스 251340 15 3390 5 -30 -0.88 14283617 24683292 74800000 14283617 -0.88 57.87 19.10 19.10 48427848172 19.10 19.10 48427848172
17 KODEX 코스닥150레버리지 233740 16 9130 2 155 1.73 13435878 21841892 199300000 13435878 1.73 61.51 6.74 6.74 122353232127 6.72 6.72 122353232127
18 현대ADM 187660 17 1703 2 63 3.84 12809268 19794092 48347668 12809268 3.84 64.71 26.49 26.49 22749684545 27.63 27.63 22749684545
19 그린생명과학 114450 18 3295 2 500 17.89 11846526 1898489 20000000 11846526 17.89 624.00 59.23 59.23 39054841497 59.26 59.26 39054841497
20 프로이천 321260 19 2545 1 585 29.85 11191959 7656017 28192084 11191959 29.85 146.19 39.70 39.70 26426113660 36.83 36.83 26426113660
21 나인테크 267320 20 3605 2 335 10.24 11186286 1148330 56687893 11186286 10.24 974.14 19.73 19.73 41717059580 20.41 20.41 41717059580
22 수젠텍 253840 21 7950 2 650 8.90 11032483 3402751 16743200 11032483 8.90 324.22 65.89 65.89 90665740480 68.11 68.11 90665740480
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 69 2 3 4.55 8634430 4653779 633000000 8634430 4.55 185.54 1.36 1.36 595664780 1.36 1.36 595664780
24 인성정보 033230 23 2285 2 60 2.70 8168920 2153732 50515380 8168920 2.70 379.29 16.17 16.17 19013728687 16.47 16.47 19013728687
25 삼성전자 005930 24 71700 2 600 0.84 7751632 15797656 5919637922 7751632 0.84 49.07 0.13 0.13 555877031950 0.13 0.13 555877031950
26 FSN 214270 25 3745 2 445 13.48 7425369 1274557 42423440 7425369 13.48 582.58 17.50 17.50 28067291459 17.67 17.67 28067291459
27 신성이엔지 011930 26 1649 5 -12 -0.72 7374946 51196916 205848151 7374946 -0.72 14.41 3.58 3.58 12183797195 3.59 3.59 12183797195
28 중앙첨단소재 051980 27 3135 2 25 0.80 7308109 7007313 101802299 7308109 0.80 104.29 7.18 7.18 23684028056 7.42 7.42 23684028056
29 HJ중공업 097230 28 15180 2 740 5.12 7094157 2932901 83274281 7094157 5.12 241.88 8.52 8.52 107297009165 8.49 8.49 107297009165
30 TIGER 화장품 228790 29 3860 5 -85 -2.15 7057187 10108536 69210000 7057187 -2.15 69.81 10.20 10.20 27418657970 10.26 10.26 27418657970
31 국전약품 307750 30 4210 2 230 5.78 6716663 314984 49966130 6716663 5.78 2132.38 13.44 13.44 29670248889 14.10 14.10 29670248889

31
top30/20250813/top30-av-20250813-131000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1284,5,-18,-1.38,226029268,445161344,1238300000,226029268,-1.38,50.77,18.25,18.25,290339479644,18.26,18.26,290339479644
썸에이지,208640,2,696,5,-30,-4.13,81700495,0,139240254,81700495,-4.13,0.00,58.68,58.68,61163308437,63.11,63.11,61163308437
코데즈컴바인,047770,3,2630,2,190,7.79,38444174,38317088,37842602,38444174,7.79,100.33,101.59,101.59,102962195851,103.45,103.45,102962195851
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,35578827,9437156,1497000000,35578827,3.80,377.01,2.38,2.38,2912534652,2.37,2.37,2912534652
좋은사람들,033340,5,2730,2,85,3.21,32292037,109097576,96950558,32292037,3.21,29.60,33.31,33.31,89824187147,33.94,33.94,89824187147
블루엠텍,439580,6,5930,2,520,9.61,30197516,9157062,33510663,30197516,9.61,329.77,90.11,90.11,185596113210,93.40,93.40,185596113210
KODEX 2차전지산업레버리지,462330,7,1212,2,15,1.25,28807950,45890968,282400000,28807950,1.25,62.77,10.20,10.20,34714358372,10.14,10.14,34714358372
소니드,060230,8,519,2,79,17.95,28614068,476084,73759273,28614068,17.95,6010.30,38.79,38.79,15477836373,40.43,40.43,15477836373
대성파인텍,104040,9,1311,2,84,6.85,22997307,33036282,47224987,22997307,6.85,69.61,48.70,48.70,30884938368,49.89,49.89,30884938368
조광ILI,044060,10,58,2,6,11.54,22405656,22843032,95732184,22405656,11.54,98.09,23.40,23.40,1554686830,28.00,28.00,1554686830
KODEX 인버스,114800,11,3460,5,-20,-0.57,20652891,35752712,222900000,20652891,-0.57,57.77,9.27,9.27,71366710655,9.25,9.25,71366710655
LG디스플레이,034220,12,13090,2,2240,20.65,19934195,1637723,500000000,19934195,20.65,1217.19,3.99,3.99,246628815625,3.77,3.77,246628815625
AP헬스케어,109960,13,454,5,-52,-10.28,18898221,47423376,220789269,18898221,-10.28,39.85,8.56,8.56,9228968963,9.21,9.21,9228968963
KODEX 레버리지,122630,14,25300,2,345,1.38,15513666,24501184,98150000,15513666,1.38,63.32,15.81,15.81,391886469335,15.78,15.78,391886469335
KODEX 코스닥150선물인버스,251340,15,3390,5,-30,-0.88,14345763,24683292,74800000,14345763,-0.88,58.12,19.18,19.18,48638211974,19.18,19.18,48638211974
KODEX 코스닥150레버리지,233740,16,9130,2,155,1.73,13757880,21841892,199300000,13757880,1.73,62.99,6.90,6.90,125297346909,6.89,6.89,125297346909
현대ADM,187660,17,1731,2,91,5.55,13295919,19794092,48347668,13295919,5.55,67.17,27.50,27.50,23599355005,28.20,28.20,23599355005
그린생명과학,114450,18,3310,2,515,18.43,12081494,1898489,20000000,12081494,18.43,636.37,60.41,60.41,39829134625,60.16,60.16,39829134625
나인테크,267320,19,3590,2,320,9.79,11244789,1148330,56687893,11244789,9.79,979.23,19.84,19.84,41927558555,20.60,20.60,41927558555
프로이천,321260,20,2545,1,585,29.85,11193395,7656017,28192084,11193395,29.85,146.20,39.70,39.70,26429768280,36.84,36.84,26429768280
수젠텍,253840,21,7890,2,590,8.08,11128690,3402751,16743200,11128690,8.08,327.05,66.47,66.47,91427485895,69.21,69.21,91427485895
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,69,2,3,4.55,8634430,4653779,633000000,8634430,4.55,185.54,1.36,1.36,595664780,1.36,1.36,595664780
인성정보,033230,23,2290,2,65,2.92,8341833,2153732,50515380,8341833,2.92,387.32,16.51,16.51,19409192822,16.78,16.78,19409192822
삼성전자,005930,24,71700,2,600,0.84,7967156,15797656,5919637922,7967156,0.84,50.43,0.13,0.13,571347949200,0.13,0.13,571347949200
FSN,214270,25,3745,2,445,13.48,7492274,1274557,42423440,7492274,13.48,587.83,17.66,17.66,28317104134,17.82,17.82,28317104134
신성이엔지,011930,26,1652,5,-9,-0.54,7469545,51196916,205848151,7469545,-0.54,14.59,3.63,3.63,12339665644,3.63,3.63,12339665644
중앙첨단소재,051980,27,3115,2,5,0.16,7459350,7007313,101802299,7459350,0.16,106.45,7.33,7.33,24155919075,7.62,7.62,24155919075
TIGER 화장품,228790,28,3850,5,-95,-2.41,7246289,10108536,69210000,7246289,-2.41,71.68,10.47,10.47,28148046944,10.56,10.56,28148046944
HJ중공업,097230,29,15150,2,710,4.92,7122392,2932901,83274281,7122392,4.92,242.84,8.55,8.55,107725315795,8.54,8.54,107725315795
국전약품,307750,30,4195,2,215,5.40,6727286,314984,49966130,6727286,5.40,2135.75,13.46,13.46,29714811469,14.18,14.18,29714811469
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1284 5 -18 -1.38 226029268 445161344 1238300000 226029268 -1.38 50.77 18.25 18.25 290339479644 18.26 18.26 290339479644
3 썸에이지 208640 2 696 5 -30 -4.13 81700495 0 139240254 81700495 -4.13 0.00 58.68 58.68 61163308437 63.11 63.11 61163308437
4 코데즈컴바인 047770 3 2630 2 190 7.79 38444174 38317088 37842602 38444174 7.79 100.33 101.59 101.59 102962195851 103.45 103.45 102962195851
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 35578827 9437156 1497000000 35578827 3.80 377.01 2.38 2.38 2912534652 2.37 2.37 2912534652
6 좋은사람들 033340 5 2730 2 85 3.21 32292037 109097576 96950558 32292037 3.21 29.60 33.31 33.31 89824187147 33.94 33.94 89824187147
7 블루엠텍 439580 6 5930 2 520 9.61 30197516 9157062 33510663 30197516 9.61 329.77 90.11 90.11 185596113210 93.40 93.40 185596113210
8 KODEX 2차전지산업레버리지 462330 7 1212 2 15 1.25 28807950 45890968 282400000 28807950 1.25 62.77 10.20 10.20 34714358372 10.14 10.14 34714358372
9 소니드 060230 8 519 2 79 17.95 28614068 476084 73759273 28614068 17.95 6010.30 38.79 38.79 15477836373 40.43 40.43 15477836373
10 대성파인텍 104040 9 1311 2 84 6.85 22997307 33036282 47224987 22997307 6.85 69.61 48.70 48.70 30884938368 49.89 49.89 30884938368
11 조광ILI 044060 10 58 2 6 11.54 22405656 22843032 95732184 22405656 11.54 98.09 23.40 23.40 1554686830 28.00 28.00 1554686830
12 KODEX 인버스 114800 11 3460 5 -20 -0.57 20652891 35752712 222900000 20652891 -0.57 57.77 9.27 9.27 71366710655 9.25 9.25 71366710655
13 LG디스플레이 034220 12 13090 2 2240 20.65 19934195 1637723 500000000 19934195 20.65 1217.19 3.99 3.99 246628815625 3.77 3.77 246628815625
14 AP헬스케어 109960 13 454 5 -52 -10.28 18898221 47423376 220789269 18898221 -10.28 39.85 8.56 8.56 9228968963 9.21 9.21 9228968963
15 KODEX 레버리지 122630 14 25300 2 345 1.38 15513666 24501184 98150000 15513666 1.38 63.32 15.81 15.81 391886469335 15.78 15.78 391886469335
16 KODEX 코스닥150선물인버스 251340 15 3390 5 -30 -0.88 14345763 24683292 74800000 14345763 -0.88 58.12 19.18 19.18 48638211974 19.18 19.18 48638211974
17 KODEX 코스닥150레버리지 233740 16 9130 2 155 1.73 13757880 21841892 199300000 13757880 1.73 62.99 6.90 6.90 125297346909 6.89 6.89 125297346909
18 현대ADM 187660 17 1731 2 91 5.55 13295919 19794092 48347668 13295919 5.55 67.17 27.50 27.50 23599355005 28.20 28.20 23599355005
19 그린생명과학 114450 18 3310 2 515 18.43 12081494 1898489 20000000 12081494 18.43 636.37 60.41 60.41 39829134625 60.16 60.16 39829134625
20 나인테크 267320 19 3590 2 320 9.79 11244789 1148330 56687893 11244789 9.79 979.23 19.84 19.84 41927558555 20.60 20.60 41927558555
21 프로이천 321260 20 2545 1 585 29.85 11193395 7656017 28192084 11193395 29.85 146.20 39.70 39.70 26429768280 36.84 36.84 26429768280
22 수젠텍 253840 21 7890 2 590 8.08 11128690 3402751 16743200 11128690 8.08 327.05 66.47 66.47 91427485895 69.21 69.21 91427485895
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 69 2 3 4.55 8634430 4653779 633000000 8634430 4.55 185.54 1.36 1.36 595664780 1.36 1.36 595664780
24 인성정보 033230 23 2290 2 65 2.92 8341833 2153732 50515380 8341833 2.92 387.32 16.51 16.51 19409192822 16.78 16.78 19409192822
25 삼성전자 005930 24 71700 2 600 0.84 7967156 15797656 5919637922 7967156 0.84 50.43 0.13 0.13 571347949200 0.13 0.13 571347949200
26 FSN 214270 25 3745 2 445 13.48 7492274 1274557 42423440 7492274 13.48 587.83 17.66 17.66 28317104134 17.82 17.82 28317104134
27 신성이엔지 011930 26 1652 5 -9 -0.54 7469545 51196916 205848151 7469545 -0.54 14.59 3.63 3.63 12339665644 3.63 3.63 12339665644
28 중앙첨단소재 051980 27 3115 2 5 0.16 7459350 7007313 101802299 7459350 0.16 106.45 7.33 7.33 24155919075 7.62 7.62 24155919075
29 TIGER 화장품 228790 28 3850 5 -95 -2.41 7246289 10108536 69210000 7246289 -2.41 71.68 10.47 10.47 28148046944 10.56 10.56 28148046944
30 HJ중공업 097230 29 15150 2 710 4.92 7122392 2932901 83274281 7122392 4.92 242.84 8.55 8.55 107725315795 8.54 8.54 107725315795
31 국전약품 307750 30 4195 2 215 5.40 6727286 314984 49966130 6727286 5.40 2135.75 13.46 13.46 29714811469 14.18 14.18 29714811469

31
top30/20250813/top30-av-20250813-132000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1282,5,-20,-1.54,229274659,445161344,1238300000,229274659,-1.54,51.50,18.52,18.52,294504409299,18.55,18.55,294504409299
썸에이지,208640,2,682,5,-44,-6.06,83084301,0,139240254,83084301,-6.06,0.00,59.67,59.67,62107258334,65.40,65.40,62107258334
코데즈컴바인,047770,3,2635,2,195,7.99,38675261,38317088,37842602,38675261,7.99,100.93,102.20,102.20,103569396520,103.87,103.87,103569396520
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,35578827,9437156,1497000000,35578827,3.80,377.01,2.38,2.38,2912534652,2.37,2.37,2912534652
좋은사람들,033340,5,2700,2,55,2.08,32483165,109097576,96950558,32483165,2.08,29.77,33.50,33.50,90342886617,34.51,34.51,90342886617
블루엠텍,439580,6,5900,2,490,9.06,30549067,9157062,33510663,30549067,9.06,333.61,91.16,91.16,187671201305,94.92,94.92,187671201305
소니드,060230,7,505,2,65,14.77,29484069,476084,73759273,29484069,14.77,6193.04,39.97,39.97,15921748748,42.74,42.74,15921748748
KODEX 2차전지산업레버리지,462330,8,1210,2,13,1.09,29277368,45890968,282400000,29277368,1.09,63.80,10.37,10.37,35282865970,10.33,10.33,35282865970
대성파인텍,104040,9,1297,2,70,5.70,23666747,33036282,47224987,23666747,5.70,71.64,50.11,50.11,31759305413,51.85,51.85,31759305413
조광ILI,044060,10,58,2,6,11.54,22405656,22843032,95732184,22405656,11.54,98.09,23.40,23.40,1554686830,28.00,28.00,1554686830
LG디스플레이,034220,11,13190,2,2340,21.57,21328613,1637723,500000000,21328613,21.57,1302.33,4.27,4.27,264987862300,4.02,4.02,264987862300
KODEX 인버스,114800,12,3455,5,-25,-0.72,20830755,35752712,222900000,20830755,-0.72,58.26,9.35,9.35,71981119767,9.35,9.35,71981119767
AP헬스케어,109960,13,452,5,-54,-10.67,18988753,47423376,220789269,18988753,-10.67,40.04,8.60,8.60,9269859846,9.29,9.29,9269859846
KODEX 레버리지,122630,14,25330,2,375,1.50,15662156,24501184,98150000,15662156,1.50,63.92,15.96,15.96,395643411526,15.91,15.91,395643411526
KODEX 코스닥150선물인버스,251340,15,3382,5,-38,-1.11,14488555,24683292,74800000,14488555,-1.11,58.70,19.37,19.37,49121207889,19.42,19.42,49121207889
KODEX 코스닥150레버리지,233740,16,9155,2,180,2.01,14099562,21841892,199300000,14099562,2.01,64.55,7.07,7.07,128423764277,7.04,7.04,128423764277
현대ADM,187660,17,1707,2,67,4.09,13424835,19794092,48347668,13424835,4.09,67.82,27.77,27.77,23820537699,28.86,28.86,23820537699
그린생명과학,114450,18,3295,2,500,17.89,12192072,1898489,20000000,12192072,17.89,642.20,60.96,60.96,40192524811,60.99,60.99,40192524811
수젠텍,253840,19,7800,2,500,6.85,11339570,3402751,16743200,11339570,6.85,333.25,67.73,67.73,93076298950,71.27,71.27,93076298950
나인테크,267320,20,3580,2,310,9.48,11288021,1148330,56687893,11288021,9.48,982.99,19.91,19.91,42082229415,20.74,20.74,42082229415
프로이천,321260,21,2545,1,585,29.85,11208490,7656017,28192084,11208490,29.85,146.40,39.76,39.76,26468185055,36.89,36.89,26468185055
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,69,2,3,4.55,8634430,4653779,633000000,8634430,4.55,185.54,1.36,1.36,595664780,1.36,1.36,595664780
인성정보,033230,23,2275,2,50,2.25,8613792,2153732,50515380,8613792,2.25,399.95,17.05,17.05,20028280401,17.43,17.43,20028280401
삼성전자,005930,24,71750,2,650,0.91,8162541,15797656,5919637922,8162541,0.91,51.67,0.14,0.14,585359813300,0.14,0.14,585359813300
FSN,214270,25,3710,2,410,12.42,7539872,1274557,42423440,7539872,12.42,591.57,17.77,17.77,28493509580,18.10,18.10,28493509580
신성이엔지,011930,26,1652,5,-9,-0.54,7536031,51196916,205848151,7536031,-0.54,14.72,3.66,3.66,12449379686,3.66,3.66,12449379686
중앙첨단소재,051980,27,3105,5,-5,-0.16,7530465,7007313,101802299,7530465,-0.16,107.47,7.40,7.40,24377061167,7.71,7.71,24377061167
TIGER 화장품,228790,28,3857,5,-88,-2.23,7348927,10108536,69210000,7348927,-2.23,72.70,10.62,10.62,28543306695,10.69,10.69,28543306695
HJ중공업,097230,29,15190,2,750,5.19,7162645,2932901,83274281,7162645,5.19,244.22,8.60,8.60,108336269915,8.56,8.56,108336269915
우정바이오,215380,30,1806,2,193,11.97,6874684,29247,16829576,6874684,11.97,9999.99,40.85,40.85,13917466333,45.79,45.79,13917466333
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1282 5 -20 -1.54 229274659 445161344 1238300000 229274659 -1.54 51.50 18.52 18.52 294504409299 18.55 18.55 294504409299
3 썸에이지 208640 2 682 5 -44 -6.06 83084301 0 139240254 83084301 -6.06 0.00 59.67 59.67 62107258334 65.40 65.40 62107258334
4 코데즈컴바인 047770 3 2635 2 195 7.99 38675261 38317088 37842602 38675261 7.99 100.93 102.20 102.20 103569396520 103.87 103.87 103569396520
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 35578827 9437156 1497000000 35578827 3.80 377.01 2.38 2.38 2912534652 2.37 2.37 2912534652
6 좋은사람들 033340 5 2700 2 55 2.08 32483165 109097576 96950558 32483165 2.08 29.77 33.50 33.50 90342886617 34.51 34.51 90342886617
7 블루엠텍 439580 6 5900 2 490 9.06 30549067 9157062 33510663 30549067 9.06 333.61 91.16 91.16 187671201305 94.92 94.92 187671201305
8 소니드 060230 7 505 2 65 14.77 29484069 476084 73759273 29484069 14.77 6193.04 39.97 39.97 15921748748 42.74 42.74 15921748748
9 KODEX 2차전지산업레버리지 462330 8 1210 2 13 1.09 29277368 45890968 282400000 29277368 1.09 63.80 10.37 10.37 35282865970 10.33 10.33 35282865970
10 대성파인텍 104040 9 1297 2 70 5.70 23666747 33036282 47224987 23666747 5.70 71.64 50.11 50.11 31759305413 51.85 51.85 31759305413
11 조광ILI 044060 10 58 2 6 11.54 22405656 22843032 95732184 22405656 11.54 98.09 23.40 23.40 1554686830 28.00 28.00 1554686830
12 LG디스플레이 034220 11 13190 2 2340 21.57 21328613 1637723 500000000 21328613 21.57 1302.33 4.27 4.27 264987862300 4.02 4.02 264987862300
13 KODEX 인버스 114800 12 3455 5 -25 -0.72 20830755 35752712 222900000 20830755 -0.72 58.26 9.35 9.35 71981119767 9.35 9.35 71981119767
14 AP헬스케어 109960 13 452 5 -54 -10.67 18988753 47423376 220789269 18988753 -10.67 40.04 8.60 8.60 9269859846 9.29 9.29 9269859846
15 KODEX 레버리지 122630 14 25330 2 375 1.50 15662156 24501184 98150000 15662156 1.50 63.92 15.96 15.96 395643411526 15.91 15.91 395643411526
16 KODEX 코스닥150선물인버스 251340 15 3382 5 -38 -1.11 14488555 24683292 74800000 14488555 -1.11 58.70 19.37 19.37 49121207889 19.42 19.42 49121207889
17 KODEX 코스닥150레버리지 233740 16 9155 2 180 2.01 14099562 21841892 199300000 14099562 2.01 64.55 7.07 7.07 128423764277 7.04 7.04 128423764277
18 현대ADM 187660 17 1707 2 67 4.09 13424835 19794092 48347668 13424835 4.09 67.82 27.77 27.77 23820537699 28.86 28.86 23820537699
19 그린생명과학 114450 18 3295 2 500 17.89 12192072 1898489 20000000 12192072 17.89 642.20 60.96 60.96 40192524811 60.99 60.99 40192524811
20 수젠텍 253840 19 7800 2 500 6.85 11339570 3402751 16743200 11339570 6.85 333.25 67.73 67.73 93076298950 71.27 71.27 93076298950
21 나인테크 267320 20 3580 2 310 9.48 11288021 1148330 56687893 11288021 9.48 982.99 19.91 19.91 42082229415 20.74 20.74 42082229415
22 프로이천 321260 21 2545 1 585 29.85 11208490 7656017 28192084 11208490 29.85 146.40 39.76 39.76 26468185055 36.89 36.89 26468185055
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 69 2 3 4.55 8634430 4653779 633000000 8634430 4.55 185.54 1.36 1.36 595664780 1.36 1.36 595664780
24 인성정보 033230 23 2275 2 50 2.25 8613792 2153732 50515380 8613792 2.25 399.95 17.05 17.05 20028280401 17.43 17.43 20028280401
25 삼성전자 005930 24 71750 2 650 0.91 8162541 15797656 5919637922 8162541 0.91 51.67 0.14 0.14 585359813300 0.14 0.14 585359813300
26 FSN 214270 25 3710 2 410 12.42 7539872 1274557 42423440 7539872 12.42 591.57 17.77 17.77 28493509580 18.10 18.10 28493509580
27 신성이엔지 011930 26 1652 5 -9 -0.54 7536031 51196916 205848151 7536031 -0.54 14.72 3.66 3.66 12449379686 3.66 3.66 12449379686
28 중앙첨단소재 051980 27 3105 5 -5 -0.16 7530465 7007313 101802299 7530465 -0.16 107.47 7.40 7.40 24377061167 7.71 7.71 24377061167
29 TIGER 화장품 228790 28 3857 5 -88 -2.23 7348927 10108536 69210000 7348927 -2.23 72.70 10.62 10.62 28543306695 10.69 10.69 28543306695
30 HJ중공업 097230 29 15190 2 750 5.19 7162645 2932901 83274281 7162645 5.19 244.22 8.60 8.60 108336269915 8.56 8.56 108336269915
31 우정바이오 215380 30 1806 2 193 11.97 6874684 29247 16829576 6874684 11.97 9999.99 40.85 40.85 13917466333 45.79 45.79 13917466333

31
top30/20250813/top30-av-20250813-133000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1282,5,-20,-1.54,232001467,445161344,1238300000,232001467,-1.54,52.12,18.74,18.74,297998564857,18.77,18.77,297998564857
썸에이지,208640,2,660,5,-66,-9.09,84391633,0,139240254,84391633,-9.09,0.00,60.61,60.61,62984027499,68.54,68.54,62984027499
코데즈컴바인,047770,3,2595,2,155,6.35,39141196,38317088,37842602,39141196,6.35,102.15,103.43,103.43,104784705284,106.70,106.70,104784705284
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,35588827,9437156,1497000000,35588827,3.80,377.11,2.38,2.38,2913354652,2.37,2.37,2913354652
좋은사람들,033340,5,2755,2,110,4.16,33582099,109097576,96950558,33582099,4.16,30.78,34.64,34.64,93375802917,34.96,34.96,93375802917
블루엠텍,439580,6,5910,2,500,9.24,30684862,9157062,33510663,30684862,9.24,335.10,91.57,91.57,188471888910,95.16,95.16,188471888910
KODEX 2차전지산업레버리지,462330,7,1208,2,11,0.92,30077906,45890968,282400000,30077906,0.92,65.54,10.65,10.65,36250111221,10.63,10.63,36250111221
소니드,060230,8,504,2,64,14.55,29971126,476084,73759273,29971126,14.55,6295.34,40.63,40.63,16168267987,43.49,43.49,16168267987
대성파인텍,104040,9,1300,2,73,5.95,24280436,33036282,47224987,24280436,5.95,73.50,51.41,51.41,32563747976,53.04,53.04,32563747976
LG디스플레이,034220,10,12990,2,2140,19.72,22836225,1637723,500000000,22836225,19.72,1394.39,4.57,4.57,284618955715,4.38,4.38,284618955715
조광ILI,044060,11,58,2,6,11.54,22405656,22843032,95732184,22405656,11.54,98.09,23.40,23.40,1554686830,28.00,28.00,1554686830
KODEX 인버스,114800,12,3450,5,-30,-0.86,20974671,35752712,222900000,20974671,-0.86,58.67,9.41,9.41,72477742267,9.42,9.42,72477742267
AP헬스케어,109960,13,449,5,-57,-11.26,19117195,47423376,220789269,19117195,-11.26,40.31,8.66,8.66,9327389207,9.41,9.41,9327389207
KODEX 레버리지,122630,14,25325,2,370,1.48,15829316,24501184,98150000,15829316,1.48,64.61,16.13,16.13,399878628168,16.09,16.09,399878628168
KODEX 코스닥150선물인버스,251340,15,3380,5,-40,-1.17,14758158,24683292,74800000,14758158,-1.17,59.79,19.73,19.73,50032445803,19.79,19.79,50032445803
KODEX 코스닥150레버리지,233740,16,9165,2,190,2.12,14578923,21841892,199300000,14578923,2.12,66.75,7.32,7.32,132816590600,7.27,7.27,132816590600
현대ADM,187660,17,1706,2,66,4.02,13505342,19794092,48347668,13505342,4.02,68.23,27.93,27.93,23957706751,29.05,29.05,23957706751
그린생명과학,114450,18,3160,2,365,13.06,12424313,1898489,20000000,12424313,13.06,654.43,62.12,62.12,40940631093,64.78,64.78,40940631093
나인테크,267320,19,3525,2,255,7.80,11519976,1148330,56687893,11519976,7.80,1003.19,20.32,20.32,42901850516,21.47,21.47,42901850516
수젠텍,253840,20,7750,2,450,6.16,11438413,3402751,16743200,11438413,6.16,336.15,68.32,68.32,93844071925,72.32,72.32,93844071925
프로이천,321260,21,2545,1,585,29.85,11211757,7656017,28192084,11211757,29.85,146.44,39.77,39.77,26476499570,36.90,36.90,26476499570
인성정보,033230,22,2280,2,55,2.47,8687251,2153732,50515380,8687251,2.47,403.36,17.20,17.20,20195422836,17.53,17.53,20195422836
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,69,2,3,4.55,8634430,4653779,633000000,8634430,4.55,185.54,1.36,1.36,595664780,1.36,1.36,595664780
삼성전자,005930,24,71800,2,700,0.98,8472936,15797656,5919637922,8472936,0.98,53.63,0.14,0.14,607610544500,0.14,0.14,607610544500
신성이엔지,011930,25,1633,5,-28,-1.69,7826813,51196916,205848151,7826813,-1.69,15.29,3.80,3.80,12926520953,3.85,3.85,12926520953
FSN,214270,26,3650,2,350,10.61,7617529,1274557,42423440,7617529,10.61,597.66,17.96,17.96,28777417545,18.58,18.58,28777417545
중앙첨단소재,051980,27,3110,3,0,0.00,7606117,7007313,101802299,7606117,0.00,108.55,7.47,7.47,24611956010,7.77,7.77,24611956010
TIGER 화장품,228790,28,3855,5,-90,-2.28,7479011,10108536,69210000,7479011,-2.28,73.99,10.81,10.81,29044990589,10.89,10.89,29044990589
HJ중공업,097230,29,15190,2,750,5.19,7246552,2932901,83274281,7246552,5.19,247.08,8.70,8.70,109617010245,8.67,8.67,109617010245
우정바이오,215380,30,1792,2,179,11.10,7143170,29247,16829576,7143170,11.10,9999.99,42.44,42.44,14397272122,47.74,47.74,14397272122
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1282 5 -20 -1.54 232001467 445161344 1238300000 232001467 -1.54 52.12 18.74 18.74 297998564857 18.77 18.77 297998564857
3 썸에이지 208640 2 660 5 -66 -9.09 84391633 0 139240254 84391633 -9.09 0.00 60.61 60.61 62984027499 68.54 68.54 62984027499
4 코데즈컴바인 047770 3 2595 2 155 6.35 39141196 38317088 37842602 39141196 6.35 102.15 103.43 103.43 104784705284 106.70 106.70 104784705284
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 35588827 9437156 1497000000 35588827 3.80 377.11 2.38 2.38 2913354652 2.37 2.37 2913354652
6 좋은사람들 033340 5 2755 2 110 4.16 33582099 109097576 96950558 33582099 4.16 30.78 34.64 34.64 93375802917 34.96 34.96 93375802917
7 블루엠텍 439580 6 5910 2 500 9.24 30684862 9157062 33510663 30684862 9.24 335.10 91.57 91.57 188471888910 95.16 95.16 188471888910
8 KODEX 2차전지산업레버리지 462330 7 1208 2 11 0.92 30077906 45890968 282400000 30077906 0.92 65.54 10.65 10.65 36250111221 10.63 10.63 36250111221
9 소니드 060230 8 504 2 64 14.55 29971126 476084 73759273 29971126 14.55 6295.34 40.63 40.63 16168267987 43.49 43.49 16168267987
10 대성파인텍 104040 9 1300 2 73 5.95 24280436 33036282 47224987 24280436 5.95 73.50 51.41 51.41 32563747976 53.04 53.04 32563747976
11 LG디스플레이 034220 10 12990 2 2140 19.72 22836225 1637723 500000000 22836225 19.72 1394.39 4.57 4.57 284618955715 4.38 4.38 284618955715
12 조광ILI 044060 11 58 2 6 11.54 22405656 22843032 95732184 22405656 11.54 98.09 23.40 23.40 1554686830 28.00 28.00 1554686830
13 KODEX 인버스 114800 12 3450 5 -30 -0.86 20974671 35752712 222900000 20974671 -0.86 58.67 9.41 9.41 72477742267 9.42 9.42 72477742267
14 AP헬스케어 109960 13 449 5 -57 -11.26 19117195 47423376 220789269 19117195 -11.26 40.31 8.66 8.66 9327389207 9.41 9.41 9327389207
15 KODEX 레버리지 122630 14 25325 2 370 1.48 15829316 24501184 98150000 15829316 1.48 64.61 16.13 16.13 399878628168 16.09 16.09 399878628168
16 KODEX 코스닥150선물인버스 251340 15 3380 5 -40 -1.17 14758158 24683292 74800000 14758158 -1.17 59.79 19.73 19.73 50032445803 19.79 19.79 50032445803
17 KODEX 코스닥150레버리지 233740 16 9165 2 190 2.12 14578923 21841892 199300000 14578923 2.12 66.75 7.32 7.32 132816590600 7.27 7.27 132816590600
18 현대ADM 187660 17 1706 2 66 4.02 13505342 19794092 48347668 13505342 4.02 68.23 27.93 27.93 23957706751 29.05 29.05 23957706751
19 그린생명과학 114450 18 3160 2 365 13.06 12424313 1898489 20000000 12424313 13.06 654.43 62.12 62.12 40940631093 64.78 64.78 40940631093
20 나인테크 267320 19 3525 2 255 7.80 11519976 1148330 56687893 11519976 7.80 1003.19 20.32 20.32 42901850516 21.47 21.47 42901850516
21 수젠텍 253840 20 7750 2 450 6.16 11438413 3402751 16743200 11438413 6.16 336.15 68.32 68.32 93844071925 72.32 72.32 93844071925
22 프로이천 321260 21 2545 1 585 29.85 11211757 7656017 28192084 11211757 29.85 146.44 39.77 39.77 26476499570 36.90 36.90 26476499570
23 인성정보 033230 22 2280 2 55 2.47 8687251 2153732 50515380 8687251 2.47 403.36 17.20 17.20 20195422836 17.53 17.53 20195422836
24 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 23 69 2 3 4.55 8634430 4653779 633000000 8634430 4.55 185.54 1.36 1.36 595664780 1.36 1.36 595664780
25 삼성전자 005930 24 71800 2 700 0.98 8472936 15797656 5919637922 8472936 0.98 53.63 0.14 0.14 607610544500 0.14 0.14 607610544500
26 신성이엔지 011930 25 1633 5 -28 -1.69 7826813 51196916 205848151 7826813 -1.69 15.29 3.80 3.80 12926520953 3.85 3.85 12926520953
27 FSN 214270 26 3650 2 350 10.61 7617529 1274557 42423440 7617529 10.61 597.66 17.96 17.96 28777417545 18.58 18.58 28777417545
28 중앙첨단소재 051980 27 3110 3 0 0.00 7606117 7007313 101802299 7606117 0.00 108.55 7.47 7.47 24611956010 7.77 7.77 24611956010
29 TIGER 화장품 228790 28 3855 5 -90 -2.28 7479011 10108536 69210000 7479011 -2.28 73.99 10.81 10.81 29044990589 10.89 10.89 29044990589
30 HJ중공업 097230 29 15190 2 750 5.19 7246552 2932901 83274281 7246552 5.19 247.08 8.70 8.70 109617010245 8.67 8.67 109617010245
31 우정바이오 215380 30 1792 2 179 11.10 7143170 29247 16829576 7143170 11.10 9999.99 42.44 42.44 14397272122 47.74 47.74 14397272122

31
top30/20250813/top30-av-20250813-134000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1279,5,-23,-1.77,237383649,445161344,1238300000,237383649,-1.77,53.33,19.17,19.17,304885894850,19.25,19.25,304885894850
썸에이지,208640,2,644,5,-82,-11.29,87021249,0,139240254,87021249,-11.29,0.00,62.50,62.50,64692349195,72.14,72.14,64692349195
코데즈컴바인,047770,3,2600,2,160,6.56,39424347,38317088,37842602,39424347,6.56,102.89,104.18,104.18,105518216825,107.24,107.24,105518216825
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,81,2,2,2.53,35665616,9437156,1497000000,35665616,2.53,377.93,2.38,2.38,2919647636,2.41,2.41,2919647636
좋은사람들,033340,5,2740,2,95,3.59,33904733,109097576,96950558,33904733,3.59,31.08,34.97,34.97,94259008115,35.48,35.48,94259008115
블루엠텍,439580,6,6040,2,630,11.65,31539725,9157062,33510663,31539725,11.65,344.43,94.12,94.12,193623174390,95.66,95.66,193623174390
KODEX 2차전지산업레버리지,462330,7,1214,2,17,1.42,30678753,45890968,282400000,30678753,1.42,66.85,10.86,10.86,36977998551,10.79,10.79,36977998551
소니드,060230,8,513,2,73,16.59,30174482,476084,73759273,30174482,16.59,6338.06,40.91,40.91,16271002510,43.00,43.00,16271002510
대성파인텍,104040,9,1287,2,60,4.89,24620510,33036282,47224987,24620510,4.89,74.53,52.13,52.13,33001829402,54.30,54.30,33001829402
조광ILI,044060,10,58,2,6,11.54,23663877,22843032,95732184,23663877,11.54,103.59,24.72,24.72,1627663648,29.31,29.31,1627663648
LG디스플레이,034220,11,12990,2,2140,19.72,23656739,1637723,500000000,23656739,19.72,1444.49,4.73,4.73,295241106675,4.55,4.55,295241106675
KODEX 인버스,114800,12,3450,5,-30,-0.86,21458089,35752712,222900000,21458089,-0.86,60.02,9.63,9.63,74145600936,9.64,9.64,74145600936
AP헬스케어,109960,13,447,5,-59,-11.66,19511716,47423376,220789269,19511716,-11.66,41.14,8.84,8.84,9505930477,9.63,9.63,9505930477
KODEX 레버리지,122630,14,25380,2,425,1.70,16085578,24501184,98150000,16085578,1.70,65.65,16.39,16.39,406378644488,16.31,16.31,406378644488
KODEX 코스닥150선물인버스,251340,15,3380,5,-40,-1.17,15645158,24683292,74800000,15645158,-1.17,63.38,20.92,20.92,53026120280,20.97,20.97,53026120280
KODEX 코스닥150레버리지,233740,16,9180,2,205,2.28,15087664,21841892,199300000,15087664,2.28,69.08,7.57,7.57,137488822785,7.51,7.51,137488822785
현대ADM,187660,17,1702,2,62,3.78,13540508,19794092,48347668,13540508,3.78,68.41,28.01,28.01,24017736402,29.19,29.19,24017736402
그린생명과학,114450,18,3205,2,410,14.67,12555887,1898489,20000000,12555887,14.67,661.36,62.78,62.78,41360555042,64.53,64.53,41360555042
나인테크,267320,19,3495,2,225,6.88,11741718,1148330,56687893,11741718,6.88,1022.50,20.71,20.71,43678194426,22.05,22.05,43678194426
수젠텍,253840,20,7840,2,540,7.40,11508185,3402751,16743200,11508185,7.40,338.20,68.73,68.73,94388758850,71.91,71.91,94388758850
프로이천,321260,21,2545,1,585,29.85,11213500,7656017,28192084,11213500,29.85,146.47,39.78,39.78,26480935505,36.91,36.91,26480935505
삼성전자,005930,22,71800,2,700,0.98,8864061,15797656,5919637922,8864061,0.98,56.11,0.15,0.15,635693582850,0.15,0.15,635693582850
인성정보,033230,23,2280,2,55,2.47,8755659,2153732,50515380,8755659,2.47,406.53,17.33,17.33,20351583564,17.67,17.67,20351583564
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,2,3,4.55,8634430,4653779,633000000,8634430,4.55,185.54,1.36,1.36,595664780,1.36,1.36,595664780
우정바이오,215380,25,1983,2,370,22.94,8579633,29247,16829576,8579633,22.94,9999.99,50.98,50.98,17159561815,51.42,51.42,17159561815
FSN,214270,26,3815,2,515,15.61,8013302,1274557,42423440,8013302,15.61,628.71,18.89,18.89,30274845341,18.71,18.71,30274845341
신성이엔지,011930,27,1631,5,-30,-1.81,7914611,51196916,205848151,7914611,-1.81,15.46,3.84,3.84,13069963960,3.89,3.89,13069963960
TIGER 화장품,228790,28,3840,5,-105,-2.66,7775398,10108536,69210000,7775398,-2.66,76.92,11.23,11.23,30185498759,11.36,11.36,30185498759
중앙첨단소재,051980,29,3110,3,0,0.00,7649512,7007313,101802299,7649512,0.00,109.16,7.51,7.51,24746755497,7.82,7.82,24746755497
TP,007980,30,1643,2,111,7.25,7471863,220240,51175130,7471863,7.25,3392.60,14.60,14.60,12245517276,14.56,14.56,12245517276
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1279 5 -23 -1.77 237383649 445161344 1238300000 237383649 -1.77 53.33 19.17 19.17 304885894850 19.25 19.25 304885894850
3 썸에이지 208640 2 644 5 -82 -11.29 87021249 0 139240254 87021249 -11.29 0.00 62.50 62.50 64692349195 72.14 72.14 64692349195
4 코데즈컴바인 047770 3 2600 2 160 6.56 39424347 38317088 37842602 39424347 6.56 102.89 104.18 104.18 105518216825 107.24 107.24 105518216825
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 81 2 2 2.53 35665616 9437156 1497000000 35665616 2.53 377.93 2.38 2.38 2919647636 2.41 2.41 2919647636
6 좋은사람들 033340 5 2740 2 95 3.59 33904733 109097576 96950558 33904733 3.59 31.08 34.97 34.97 94259008115 35.48 35.48 94259008115
7 블루엠텍 439580 6 6040 2 630 11.65 31539725 9157062 33510663 31539725 11.65 344.43 94.12 94.12 193623174390 95.66 95.66 193623174390
8 KODEX 2차전지산업레버리지 462330 7 1214 2 17 1.42 30678753 45890968 282400000 30678753 1.42 66.85 10.86 10.86 36977998551 10.79 10.79 36977998551
9 소니드 060230 8 513 2 73 16.59 30174482 476084 73759273 30174482 16.59 6338.06 40.91 40.91 16271002510 43.00 43.00 16271002510
10 대성파인텍 104040 9 1287 2 60 4.89 24620510 33036282 47224987 24620510 4.89 74.53 52.13 52.13 33001829402 54.30 54.30 33001829402
11 조광ILI 044060 10 58 2 6 11.54 23663877 22843032 95732184 23663877 11.54 103.59 24.72 24.72 1627663648 29.31 29.31 1627663648
12 LG디스플레이 034220 11 12990 2 2140 19.72 23656739 1637723 500000000 23656739 19.72 1444.49 4.73 4.73 295241106675 4.55 4.55 295241106675
13 KODEX 인버스 114800 12 3450 5 -30 -0.86 21458089 35752712 222900000 21458089 -0.86 60.02 9.63 9.63 74145600936 9.64 9.64 74145600936
14 AP헬스케어 109960 13 447 5 -59 -11.66 19511716 47423376 220789269 19511716 -11.66 41.14 8.84 8.84 9505930477 9.63 9.63 9505930477
15 KODEX 레버리지 122630 14 25380 2 425 1.70 16085578 24501184 98150000 16085578 1.70 65.65 16.39 16.39 406378644488 16.31 16.31 406378644488
16 KODEX 코스닥150선물인버스 251340 15 3380 5 -40 -1.17 15645158 24683292 74800000 15645158 -1.17 63.38 20.92 20.92 53026120280 20.97 20.97 53026120280
17 KODEX 코스닥150레버리지 233740 16 9180 2 205 2.28 15087664 21841892 199300000 15087664 2.28 69.08 7.57 7.57 137488822785 7.51 7.51 137488822785
18 현대ADM 187660 17 1702 2 62 3.78 13540508 19794092 48347668 13540508 3.78 68.41 28.01 28.01 24017736402 29.19 29.19 24017736402
19 그린생명과학 114450 18 3205 2 410 14.67 12555887 1898489 20000000 12555887 14.67 661.36 62.78 62.78 41360555042 64.53 64.53 41360555042
20 나인테크 267320 19 3495 2 225 6.88 11741718 1148330 56687893 11741718 6.88 1022.50 20.71 20.71 43678194426 22.05 22.05 43678194426
21 수젠텍 253840 20 7840 2 540 7.40 11508185 3402751 16743200 11508185 7.40 338.20 68.73 68.73 94388758850 71.91 71.91 94388758850
22 프로이천 321260 21 2545 1 585 29.85 11213500 7656017 28192084 11213500 29.85 146.47 39.78 39.78 26480935505 36.91 36.91 26480935505
23 삼성전자 005930 22 71800 2 700 0.98 8864061 15797656 5919637922 8864061 0.98 56.11 0.15 0.15 635693582850 0.15 0.15 635693582850
24 인성정보 033230 23 2280 2 55 2.47 8755659 2153732 50515380 8755659 2.47 406.53 17.33 17.33 20351583564 17.67 17.67 20351583564
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 69 2 3 4.55 8634430 4653779 633000000 8634430 4.55 185.54 1.36 1.36 595664780 1.36 1.36 595664780
26 우정바이오 215380 25 1983 2 370 22.94 8579633 29247 16829576 8579633 22.94 9999.99 50.98 50.98 17159561815 51.42 51.42 17159561815
27 FSN 214270 26 3815 2 515 15.61 8013302 1274557 42423440 8013302 15.61 628.71 18.89 18.89 30274845341 18.71 18.71 30274845341
28 신성이엔지 011930 27 1631 5 -30 -1.81 7914611 51196916 205848151 7914611 -1.81 15.46 3.84 3.84 13069963960 3.89 3.89 13069963960
29 TIGER 화장품 228790 28 3840 5 -105 -2.66 7775398 10108536 69210000 7775398 -2.66 76.92 11.23 11.23 30185498759 11.36 11.36 30185498759
30 중앙첨단소재 051980 29 3110 3 0 0.00 7649512 7007313 101802299 7649512 0.00 109.16 7.51 7.51 24746755497 7.82 7.82 24746755497
31 TP 007980 30 1643 2 111 7.25 7471863 220240 51175130 7471863 7.25 3392.60 14.60 14.60 12245517276 14.56 14.56 12245517276

31
top30/20250813/top30-av-20250813-135000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1277,5,-25,-1.92,243688849,445161344,1238300000,243688849,-1.92,54.74,19.68,19.68,312937443472,19.79,19.79,312937443472
썸에이지,208640,2,671,5,-55,-7.58,89478666,0,139240254,89478666,-7.58,0.00,64.26,64.26,66333445007,71.00,71.00,66333445007
코데즈컴바인,047770,3,2600,2,160,6.56,39621407,38317088,37842602,39621407,6.56,103.40,104.70,104.70,106033334046,107.77,107.77,106033334046
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,37778773,9437156,1497000000,37778773,3.80,400.32,2.52,2.52,3092913353,2.52,2.52,3092913353
좋은사람들,033340,5,2750,2,105,3.97,34037961,109097576,96950558,34037961,3.97,31.20,35.11,35.11,94624224375,35.49,35.49,94624224375
블루엠텍,439580,6,6060,2,650,12.01,32210003,9157062,33510663,32210003,12.01,351.75,96.12,96.12,197701598870,97.35,97.35,197701598870
KODEX 2차전지산업레버리지,462330,7,1215,2,18,1.50,31254661,45890968,282400000,31254661,1.50,68.11,11.07,11.07,37677387587,10.98,10.98,37677387587
소니드,060230,8,513,2,73,16.59,30305946,476084,73759273,30305946,16.59,6365.67,41.09,41.09,16338319552,43.18,43.18,16338319552
대성파인텍,104040,9,1283,2,56,4.56,24816610,33036282,47224987,24816610,4.56,75.12,52.55,52.55,33254409944,54.88,54.88,33254409944
LG디스플레이,034220,10,13030,2,2180,20.09,24321344,1637723,500000000,24321344,20.09,1485.07,4.86,4.86,303870546335,4.66,4.66,303870546335
조광ILI,044060,11,58,2,6,11.54,23663877,22843032,95732184,23663877,11.54,103.59,24.72,24.72,1627663648,29.31,29.31,1627663648
KODEX 인버스,114800,12,3445,5,-35,-1.01,21704945,35752712,222900000,21704945,-1.01,60.71,9.74,9.74,74996419346,9.77,9.77,74996419346
AP헬스케어,109960,13,449,5,-57,-11.26,19761993,47423376,220789269,19761993,-11.26,41.67,8.95,8.95,9617758743,9.70,9.70,9617758743
KODEX 레버리지,122630,14,25430,2,475,1.90,16536356,24501184,98150000,16536356,1.90,67.49,16.85,16.85,417835515915,16.74,16.74,417835515915
KODEX 코스닥150선물인버스,251340,15,3375,5,-45,-1.32,15831942,24683292,74800000,15831942,-1.32,64.14,21.17,21.17,53656484885,21.25,21.25,53656484885
KODEX 코스닥150레버리지,233740,16,9190,2,215,2.40,15426783,21841892,199300000,15426783,2.40,70.63,7.74,7.74,140603220903,7.68,7.68,140603220903
현대ADM,187660,17,1706,2,66,4.02,13604117,19794092,48347668,13604117,4.02,68.73,28.14,28.14,24125972582,29.25,29.25,24125972582
그린생명과학,114450,18,3230,2,435,15.56,12625575,1898489,20000000,12625575,15.56,665.03,63.13,63.13,41584543679,64.37,64.37,41584543679
나인테크,267320,19,3540,2,270,8.26,11849146,1148330,56687893,11849146,8.26,1031.86,20.90,20.90,44056116859,21.95,21.95,44056116859
수젠텍,253840,20,7830,2,530,7.26,11556635,3402751,16743200,11556635,7.26,339.63,69.02,69.02,94768959170,72.29,72.29,94768959170
프로이천,321260,21,2545,1,585,29.85,11218790,7656017,28192084,11218790,29.85,146.54,39.79,39.79,26494398555,36.93,36.93,26494398555
우정바이오,215380,22,1940,2,327,20.27,9175524,29247,16829576,9175524,20.27,9999.99,54.52,54.52,18318745563,56.11,56.11,18318745563
삼성전자,005930,23,71800,2,700,0.98,8989234,15797656,5919637922,8989234,0.98,56.90,0.15,0.15,644684786800,0.15,0.15,644684786800
인성정보,033230,24,2310,2,85,3.82,8982948,2153732,50515380,8982948,3.82,417.09,17.78,17.78,20874331148,17.89,17.89,20874331148
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,69,2,3,4.55,8634430,4653779,633000000,8634430,4.55,185.54,1.36,1.36,595664780,1.36,1.36,595664780
FSN,214270,26,3760,2,460,13.94,8165111,1274557,42423440,8165111,13.94,640.62,19.25,19.25,30853511831,19.34,19.34,30853511831
신성이엔지,011930,27,1629,5,-32,-1.93,8009086,51196916,205848151,8009086,-1.93,15.64,3.89,3.89,13223941589,3.94,3.94,13223941589
TIGER 화장품,228790,28,3845,5,-100,-2.53,8005533,10108536,69210000,8005533,-2.53,79.20,11.57,11.57,31069594649,11.68,11.68,31069594649
중앙첨단소재,051980,29,3125,2,15,0.48,7704745,7007313,101802299,7704745,0.48,109.95,7.57,7.57,24918877817,7.83,7.83,24918877817
TP,007980,30,1632,2,100,6.53,7680301,220240,51175130,7680301,6.53,3487.24,15.01,15.01,12586541876,15.07,15.07,12586541876
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1277 5 -25 -1.92 243688849 445161344 1238300000 243688849 -1.92 54.74 19.68 19.68 312937443472 19.79 19.79 312937443472
3 썸에이지 208640 2 671 5 -55 -7.58 89478666 0 139240254 89478666 -7.58 0.00 64.26 64.26 66333445007 71.00 71.00 66333445007
4 코데즈컴바인 047770 3 2600 2 160 6.56 39621407 38317088 37842602 39621407 6.56 103.40 104.70 104.70 106033334046 107.77 107.77 106033334046
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 37778773 9437156 1497000000 37778773 3.80 400.32 2.52 2.52 3092913353 2.52 2.52 3092913353
6 좋은사람들 033340 5 2750 2 105 3.97 34037961 109097576 96950558 34037961 3.97 31.20 35.11 35.11 94624224375 35.49 35.49 94624224375
7 블루엠텍 439580 6 6060 2 650 12.01 32210003 9157062 33510663 32210003 12.01 351.75 96.12 96.12 197701598870 97.35 97.35 197701598870
8 KODEX 2차전지산업레버리지 462330 7 1215 2 18 1.50 31254661 45890968 282400000 31254661 1.50 68.11 11.07 11.07 37677387587 10.98 10.98 37677387587
9 소니드 060230 8 513 2 73 16.59 30305946 476084 73759273 30305946 16.59 6365.67 41.09 41.09 16338319552 43.18 43.18 16338319552
10 대성파인텍 104040 9 1283 2 56 4.56 24816610 33036282 47224987 24816610 4.56 75.12 52.55 52.55 33254409944 54.88 54.88 33254409944
11 LG디스플레이 034220 10 13030 2 2180 20.09 24321344 1637723 500000000 24321344 20.09 1485.07 4.86 4.86 303870546335 4.66 4.66 303870546335
12 조광ILI 044060 11 58 2 6 11.54 23663877 22843032 95732184 23663877 11.54 103.59 24.72 24.72 1627663648 29.31 29.31 1627663648
13 KODEX 인버스 114800 12 3445 5 -35 -1.01 21704945 35752712 222900000 21704945 -1.01 60.71 9.74 9.74 74996419346 9.77 9.77 74996419346
14 AP헬스케어 109960 13 449 5 -57 -11.26 19761993 47423376 220789269 19761993 -11.26 41.67 8.95 8.95 9617758743 9.70 9.70 9617758743
15 KODEX 레버리지 122630 14 25430 2 475 1.90 16536356 24501184 98150000 16536356 1.90 67.49 16.85 16.85 417835515915 16.74 16.74 417835515915
16 KODEX 코스닥150선물인버스 251340 15 3375 5 -45 -1.32 15831942 24683292 74800000 15831942 -1.32 64.14 21.17 21.17 53656484885 21.25 21.25 53656484885
17 KODEX 코스닥150레버리지 233740 16 9190 2 215 2.40 15426783 21841892 199300000 15426783 2.40 70.63 7.74 7.74 140603220903 7.68 7.68 140603220903
18 현대ADM 187660 17 1706 2 66 4.02 13604117 19794092 48347668 13604117 4.02 68.73 28.14 28.14 24125972582 29.25 29.25 24125972582
19 그린생명과학 114450 18 3230 2 435 15.56 12625575 1898489 20000000 12625575 15.56 665.03 63.13 63.13 41584543679 64.37 64.37 41584543679
20 나인테크 267320 19 3540 2 270 8.26 11849146 1148330 56687893 11849146 8.26 1031.86 20.90 20.90 44056116859 21.95 21.95 44056116859
21 수젠텍 253840 20 7830 2 530 7.26 11556635 3402751 16743200 11556635 7.26 339.63 69.02 69.02 94768959170 72.29 72.29 94768959170
22 프로이천 321260 21 2545 1 585 29.85 11218790 7656017 28192084 11218790 29.85 146.54 39.79 39.79 26494398555 36.93 36.93 26494398555
23 우정바이오 215380 22 1940 2 327 20.27 9175524 29247 16829576 9175524 20.27 9999.99 54.52 54.52 18318745563 56.11 56.11 18318745563
24 삼성전자 005930 23 71800 2 700 0.98 8989234 15797656 5919637922 8989234 0.98 56.90 0.15 0.15 644684786800 0.15 0.15 644684786800
25 인성정보 033230 24 2310 2 85 3.82 8982948 2153732 50515380 8982948 3.82 417.09 17.78 17.78 20874331148 17.89 17.89 20874331148
26 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 25 69 2 3 4.55 8634430 4653779 633000000 8634430 4.55 185.54 1.36 1.36 595664780 1.36 1.36 595664780
27 FSN 214270 26 3760 2 460 13.94 8165111 1274557 42423440 8165111 13.94 640.62 19.25 19.25 30853511831 19.34 19.34 30853511831
28 신성이엔지 011930 27 1629 5 -32 -1.93 8009086 51196916 205848151 8009086 -1.93 15.64 3.89 3.89 13223941589 3.94 3.94 13223941589
29 TIGER 화장품 228790 28 3845 5 -100 -2.53 8005533 10108536 69210000 8005533 -2.53 79.20 11.57 11.57 31069594649 11.68 11.68 31069594649
30 중앙첨단소재 051980 29 3125 2 15 0.48 7704745 7007313 101802299 7704745 0.48 109.95 7.57 7.57 24918877817 7.83 7.83 24918877817
31 TP 007980 30 1632 2 100 6.53 7680301 220240 51175130 7680301 6.53 3487.24 15.01 15.01 12586541876 15.07 15.07 12586541876

31
top30/20250813/top30-av-20250813-140000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1278,5,-24,-1.84,245355960,445161344,1238300000,245355960,-1.84,55.12,19.81,19.81,315066585293,19.91,19.91,315066585293
썸에이지,208640,2,656,5,-70,-9.64,90277307,0,139240254,90277307,-9.64,0.00,64.84,64.84,66863803528,73.20,73.20,66863803528
코데즈컴바인,047770,3,2570,2,130,5.33,39890674,38317088,37842602,39890674,5.33,104.11,105.41,105.41,106727803066,109.74,109.74,106727803066
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,37778773,9437156,1497000000,37778773,3.80,400.32,2.52,2.52,3092913353,2.52,2.52,3092913353
좋은사람들,033340,5,2745,2,100,3.78,34201508,109097576,96950558,34201508,3.78,31.35,35.28,35.28,95072723240,35.72,35.72,95072723240
블루엠텍,439580,6,6080,2,670,12.38,32912660,9157062,33510663,32912660,12.38,359.42,98.22,98.22,201987583940,99.14,99.14,201987583940
KODEX 2차전지산업레버리지,462330,7,1215,2,18,1.50,31860161,45890968,282400000,31860161,1.50,69.43,11.28,11.28,38413264040,11.20,11.20,38413264040
소니드,060230,8,507,2,67,15.23,30519187,476084,73759273,30519187,15.23,6410.46,41.38,41.38,16446593672,43.98,43.98,16446593672
LG디스플레이,034220,9,13050,2,2200,20.28,25053648,1637723,500000000,25053648,20.28,1529.79,5.01,5.01,313439204595,4.80,4.80,313439204595
대성파인텍,104040,10,1279,2,52,4.24,25012968,33036282,47224987,25012968,4.24,75.71,52.97,52.97,33505340068,55.47,55.47,33505340068
조광ILI,044060,11,58,2,6,11.54,23663877,22843032,95732184,23663877,11.54,103.59,24.72,24.72,1627663648,29.31,29.31,1627663648
KODEX 인버스,114800,12,3447,5,-33,-0.95,21902092,35752712,222900000,21902092,-0.95,61.26,9.83,9.83,75675730373,9.85,9.85,75675730373
AP헬스케어,109960,13,441,5,-65,-12.85,20072028,47423376,220789269,20072028,-12.85,42.33,9.09,9.09,9755106492,10.02,10.02,9755106492
KODEX 레버리지,122630,14,25400,2,445,1.78,16677670,24501184,98150000,16677670,1.78,68.07,16.99,16.99,421426990467,16.90,16.90,421426990467
KODEX 코스닥150선물인버스,251340,15,3377,5,-43,-1.26,15985865,24683292,74800000,15985865,-1.26,64.76,21.37,21.37,54175911342,21.45,21.45,54175911342
KODEX 코스닥150레버리지,233740,16,9180,2,205,2.28,15751603,21841892,199300000,15751603,2.28,72.12,7.90,7.90,143588892832,7.85,7.85,143588892832
현대ADM,187660,17,1700,2,60,3.66,13709806,19794092,48347668,13709806,3.66,69.26,28.36,28.36,24305254429,29.57,29.57,24305254429
그린생명과학,114450,18,3260,2,465,16.64,12732395,1898489,20000000,12732395,16.64,670.66,63.66,63.66,41931062593,64.31,64.31,41931062593
나인테크,267320,19,3520,2,250,7.65,11891138,1148330,56687893,11891138,7.65,1035.52,20.98,20.98,44204098994,22.15,22.15,44204098994
수젠텍,253840,20,7790,2,490,6.71,11588724,3402751,16743200,11588724,6.71,340.57,69.21,69.21,95019662185,72.85,72.85,95019662185
프로이천,321260,21,2545,1,585,29.85,11221085,7656017,28192084,11221085,29.85,146.57,39.80,39.80,26500239330,36.93,36.93,26500239330
우정바이오,215380,22,1934,2,321,19.90,9503532,29247,16829576,9503532,19.90,9999.99,56.47,56.47,18958943961,58.25,58.25,18958943961
삼성전자,005930,23,71700,2,600,0.84,9165499,15797656,5919637922,9165499,0.84,58.02,0.15,0.15,657338444050,0.15,0.15,657338444050
인성정보,033230,24,2305,2,80,3.60,9073668,2153732,50515380,9073668,3.60,421.30,17.96,17.96,21082815665,18.11,18.11,21082815665
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,69,2,3,4.55,8634430,4653779,633000000,8634430,4.55,185.54,1.36,1.36,595664780,1.36,1.36,595664780
TIGER 화장품,228790,26,3835,5,-110,-2.79,8300499,10108536,69210000,8300499,-2.79,82.11,11.99,11.99,32201720593,12.13,12.13,32201720593
FSN,214270,27,3755,2,455,13.79,8217911,1274557,42423440,8217911,13.79,644.77,19.37,19.37,31052660528,19.49,19.49,31052660528
신성이엔지,011930,28,1637,5,-24,-1.44,8071481,51196916,205848151,8071481,-1.44,15.77,3.92,3.92,13325893692,3.95,3.95,13325893692
TP,007980,29,1606,2,74,4.83,8048841,220240,51175130,8048841,4.83,3654.58,15.73,15.73,13180475947,16.04,16.04,13180475947
중앙첨단소재,051980,30,3115,2,5,0.16,7777398,7007313,101802299,7777398,0.16,110.99,7.64,7.64,25144717122,7.93,7.93,25144717122
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1278 5 -24 -1.84 245355960 445161344 1238300000 245355960 -1.84 55.12 19.81 19.81 315066585293 19.91 19.91 315066585293
3 썸에이지 208640 2 656 5 -70 -9.64 90277307 0 139240254 90277307 -9.64 0.00 64.84 64.84 66863803528 73.20 73.20 66863803528
4 코데즈컴바인 047770 3 2570 2 130 5.33 39890674 38317088 37842602 39890674 5.33 104.11 105.41 105.41 106727803066 109.74 109.74 106727803066
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 37778773 9437156 1497000000 37778773 3.80 400.32 2.52 2.52 3092913353 2.52 2.52 3092913353
6 좋은사람들 033340 5 2745 2 100 3.78 34201508 109097576 96950558 34201508 3.78 31.35 35.28 35.28 95072723240 35.72 35.72 95072723240
7 블루엠텍 439580 6 6080 2 670 12.38 32912660 9157062 33510663 32912660 12.38 359.42 98.22 98.22 201987583940 99.14 99.14 201987583940
8 KODEX 2차전지산업레버리지 462330 7 1215 2 18 1.50 31860161 45890968 282400000 31860161 1.50 69.43 11.28 11.28 38413264040 11.20 11.20 38413264040
9 소니드 060230 8 507 2 67 15.23 30519187 476084 73759273 30519187 15.23 6410.46 41.38 41.38 16446593672 43.98 43.98 16446593672
10 LG디스플레이 034220 9 13050 2 2200 20.28 25053648 1637723 500000000 25053648 20.28 1529.79 5.01 5.01 313439204595 4.80 4.80 313439204595
11 대성파인텍 104040 10 1279 2 52 4.24 25012968 33036282 47224987 25012968 4.24 75.71 52.97 52.97 33505340068 55.47 55.47 33505340068
12 조광ILI 044060 11 58 2 6 11.54 23663877 22843032 95732184 23663877 11.54 103.59 24.72 24.72 1627663648 29.31 29.31 1627663648
13 KODEX 인버스 114800 12 3447 5 -33 -0.95 21902092 35752712 222900000 21902092 -0.95 61.26 9.83 9.83 75675730373 9.85 9.85 75675730373
14 AP헬스케어 109960 13 441 5 -65 -12.85 20072028 47423376 220789269 20072028 -12.85 42.33 9.09 9.09 9755106492 10.02 10.02 9755106492
15 KODEX 레버리지 122630 14 25400 2 445 1.78 16677670 24501184 98150000 16677670 1.78 68.07 16.99 16.99 421426990467 16.90 16.90 421426990467
16 KODEX 코스닥150선물인버스 251340 15 3377 5 -43 -1.26 15985865 24683292 74800000 15985865 -1.26 64.76 21.37 21.37 54175911342 21.45 21.45 54175911342
17 KODEX 코스닥150레버리지 233740 16 9180 2 205 2.28 15751603 21841892 199300000 15751603 2.28 72.12 7.90 7.90 143588892832 7.85 7.85 143588892832
18 현대ADM 187660 17 1700 2 60 3.66 13709806 19794092 48347668 13709806 3.66 69.26 28.36 28.36 24305254429 29.57 29.57 24305254429
19 그린생명과학 114450 18 3260 2 465 16.64 12732395 1898489 20000000 12732395 16.64 670.66 63.66 63.66 41931062593 64.31 64.31 41931062593
20 나인테크 267320 19 3520 2 250 7.65 11891138 1148330 56687893 11891138 7.65 1035.52 20.98 20.98 44204098994 22.15 22.15 44204098994
21 수젠텍 253840 20 7790 2 490 6.71 11588724 3402751 16743200 11588724 6.71 340.57 69.21 69.21 95019662185 72.85 72.85 95019662185
22 프로이천 321260 21 2545 1 585 29.85 11221085 7656017 28192084 11221085 29.85 146.57 39.80 39.80 26500239330 36.93 36.93 26500239330
23 우정바이오 215380 22 1934 2 321 19.90 9503532 29247 16829576 9503532 19.90 9999.99 56.47 56.47 18958943961 58.25 58.25 18958943961
24 삼성전자 005930 23 71700 2 600 0.84 9165499 15797656 5919637922 9165499 0.84 58.02 0.15 0.15 657338444050 0.15 0.15 657338444050
25 인성정보 033230 24 2305 2 80 3.60 9073668 2153732 50515380 9073668 3.60 421.30 17.96 17.96 21082815665 18.11 18.11 21082815665
26 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 25 69 2 3 4.55 8634430 4653779 633000000 8634430 4.55 185.54 1.36 1.36 595664780 1.36 1.36 595664780
27 TIGER 화장품 228790 26 3835 5 -110 -2.79 8300499 10108536 69210000 8300499 -2.79 82.11 11.99 11.99 32201720593 12.13 12.13 32201720593
28 FSN 214270 27 3755 2 455 13.79 8217911 1274557 42423440 8217911 13.79 644.77 19.37 19.37 31052660528 19.49 19.49 31052660528
29 신성이엔지 011930 28 1637 5 -24 -1.44 8071481 51196916 205848151 8071481 -1.44 15.77 3.92 3.92 13325893692 3.95 3.95 13325893692
30 TP 007980 29 1606 2 74 4.83 8048841 220240 51175130 8048841 4.83 3654.58 15.73 15.73 13180475947 16.04 16.04 13180475947
31 중앙첨단소재 051980 30 3115 2 5 0.16 7777398 7007313 101802299 7777398 0.16 110.99 7.64 7.64 25144717122 7.93 7.93 25144717122

31
top30/20250813/top30-av-20250813-141000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1276,5,-26,-2.00,251927451,445161344,1238300000,251927451,-2.00,56.59,20.34,20.34,323444344889,20.47,20.47,323444344889
썸에이지,208640,2,671,5,-55,-7.58,90733191,0,139240254,90733191,-7.58,0.00,65.16,65.16,67165067538,71.89,71.89,67165067538
코데즈컴바인,047770,3,2560,2,120,4.92,40137845,38317088,37842602,40137845,4.92,104.75,106.07,106.07,107359772263,110.82,110.82,107359772263
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,81,2,2,2.53,37818773,9437156,1497000000,37818773,2.53,400.74,2.53,2.53,3096153353,2.55,2.55,3096153353
좋은사람들,033340,5,2725,2,80,3.02,34509829,109097576,96950558,34509829,3.02,31.63,35.60,35.60,95911024783,36.30,36.30,95911024783
블루엠텍,439580,6,6100,2,690,12.75,33284268,9157062,33510663,33284268,12.75,363.48,99.32,99.32,204247281785,99.92,99.92,204247281785
KODEX 2차전지산업레버리지,462330,7,1217,2,20,1.67,32550666,45890968,282400000,32550666,1.67,70.93,11.53,11.53,39252908687,11.42,11.42,39252908687
소니드,060230,8,509,2,69,15.68,30640892,476084,73759273,30640892,15.68,6436.03,41.54,41.54,16508396918,43.97,43.97,16508396918
LG디스플레이,034220,9,13040,2,2190,20.18,25632142,1637723,500000000,25632142,20.18,1565.11,5.13,5.13,320981625905,4.92,4.92,320981625905
대성파인텍,104040,10,1269,2,42,3.42,25149328,33036282,47224987,25149328,3.42,76.13,53.25,53.25,33678586117,56.20,56.20,33678586117
조광ILI,044060,11,60,2,8,15.38,24600458,22843032,95732184,24600458,15.38,107.69,25.70,25.70,1683858508,29.32,29.32,1683858508
KODEX 인버스,114800,12,3445,5,-35,-1.01,22947224,35752712,222900000,22947224,-1.01,64.18,10.29,10.29,79275187001,10.32,10.32,79275187001
AP헬스케어,109960,13,438,5,-68,-13.44,20442329,47423376,220789269,20442329,-13.44,43.11,9.26,9.26,9916893941,10.25,10.25,9916893941
KODEX 레버리지,122630,14,25460,2,505,2.02,17642852,24501184,98150000,17642852,2.02,72.01,17.98,17.98,445995788136,17.85,17.85,445995788136
KODEX 코스닥150레버리지,233740,15,9210,2,235,2.62,16488002,21841892,199300000,16488002,2.62,75.49,8.27,8.27,150366024485,8.19,8.19,150366024485
KODEX 코스닥150선물인버스,251340,16,3370,5,-50,-1.46,16383260,24683292,74800000,16383260,-1.46,66.37,21.90,21.90,55515168220,22.02,22.02,55515168220
현대ADM,187660,17,1718,2,78,4.76,13783033,19794092,48347668,13783033,4.76,69.63,28.51,28.51,24430315568,29.41,29.41,24430315568
그린생명과학,114450,18,3245,2,450,16.10,12832843,1898489,20000000,12832843,16.10,675.95,64.16,64.16,42257549748,65.11,65.11,42257549748
나인테크,267320,19,3495,2,225,6.88,11960284,1148330,56687893,11960284,6.88,1041.54,21.10,21.10,44445929734,22.43,22.43,44445929734
수젠텍,253840,20,7790,2,490,6.71,11617688,3402751,16743200,11617688,6.71,341.42,69.39,69.39,95246239555,73.03,73.03,95246239555
프로이천,321260,21,2545,1,585,29.85,11230381,7656017,28192084,11230381,29.85,146.69,39.84,39.84,26523897650,36.97,36.97,26523897650
우정바이오,215380,22,1925,2,312,19.34,9649142,29247,16829576,9649142,19.34,9999.99,57.33,57.33,19241234901,59.39,59.39,19241234901
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,69,2,3,4.55,9460553,4653779,633000000,9460553,4.55,203.29,1.49,1.49,652667267,1.49,1.49,652667267
삼성전자,005930,24,71900,2,800,1.13,9392997,15797656,5919637922,9392997,1.13,59.46,0.16,0.16,673672165100,0.16,0.16,673672165100
인성정보,033230,25,2287,2,62,2.79,9172968,2153732,50515380,9172968,2.79,425.91,18.16,18.16,21310917296,18.45,18.45,21310917296
TIGER 화장품,228790,26,3860,5,-85,-2.15,8889372,10108536,69210000,8889372,-2.15,87.94,12.84,12.84,34470642067,12.90,12.90,34470642067
FSN,214270,27,3690,2,390,11.82,8291562,1274557,42423440,8291562,11.82,650.54,19.54,19.54,31326071488,20.01,20.01,31326071488
TP,007980,28,1599,2,67,4.37,8186985,220240,51175130,8186985,4.37,3717.30,16.00,16.00,13401533535,16.38,16.38,13401533535
신성이엔지,011930,29,1636,5,-25,-1.51,8134153,51196916,205848151,8134153,-1.51,15.89,3.95,3.95,13428426068,3.99,3.99,13428426068
중앙첨단소재,051980,30,3110,3,0,0.00,7819390,7007313,101802299,7819390,0.00,111.59,7.68,7.68,25275647524,7.98,7.98,25275647524
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1276 5 -26 -2.00 251927451 445161344 1238300000 251927451 -2.00 56.59 20.34 20.34 323444344889 20.47 20.47 323444344889
3 썸에이지 208640 2 671 5 -55 -7.58 90733191 0 139240254 90733191 -7.58 0.00 65.16 65.16 67165067538 71.89 71.89 67165067538
4 코데즈컴바인 047770 3 2560 2 120 4.92 40137845 38317088 37842602 40137845 4.92 104.75 106.07 106.07 107359772263 110.82 110.82 107359772263
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 81 2 2 2.53 37818773 9437156 1497000000 37818773 2.53 400.74 2.53 2.53 3096153353 2.55 2.55 3096153353
6 좋은사람들 033340 5 2725 2 80 3.02 34509829 109097576 96950558 34509829 3.02 31.63 35.60 35.60 95911024783 36.30 36.30 95911024783
7 블루엠텍 439580 6 6100 2 690 12.75 33284268 9157062 33510663 33284268 12.75 363.48 99.32 99.32 204247281785 99.92 99.92 204247281785
8 KODEX 2차전지산업레버리지 462330 7 1217 2 20 1.67 32550666 45890968 282400000 32550666 1.67 70.93 11.53 11.53 39252908687 11.42 11.42 39252908687
9 소니드 060230 8 509 2 69 15.68 30640892 476084 73759273 30640892 15.68 6436.03 41.54 41.54 16508396918 43.97 43.97 16508396918
10 LG디스플레이 034220 9 13040 2 2190 20.18 25632142 1637723 500000000 25632142 20.18 1565.11 5.13 5.13 320981625905 4.92 4.92 320981625905
11 대성파인텍 104040 10 1269 2 42 3.42 25149328 33036282 47224987 25149328 3.42 76.13 53.25 53.25 33678586117 56.20 56.20 33678586117
12 조광ILI 044060 11 60 2 8 15.38 24600458 22843032 95732184 24600458 15.38 107.69 25.70 25.70 1683858508 29.32 29.32 1683858508
13 KODEX 인버스 114800 12 3445 5 -35 -1.01 22947224 35752712 222900000 22947224 -1.01 64.18 10.29 10.29 79275187001 10.32 10.32 79275187001
14 AP헬스케어 109960 13 438 5 -68 -13.44 20442329 47423376 220789269 20442329 -13.44 43.11 9.26 9.26 9916893941 10.25 10.25 9916893941
15 KODEX 레버리지 122630 14 25460 2 505 2.02 17642852 24501184 98150000 17642852 2.02 72.01 17.98 17.98 445995788136 17.85 17.85 445995788136
16 KODEX 코스닥150레버리지 233740 15 9210 2 235 2.62 16488002 21841892 199300000 16488002 2.62 75.49 8.27 8.27 150366024485 8.19 8.19 150366024485
17 KODEX 코스닥150선물인버스 251340 16 3370 5 -50 -1.46 16383260 24683292 74800000 16383260 -1.46 66.37 21.90 21.90 55515168220 22.02 22.02 55515168220
18 현대ADM 187660 17 1718 2 78 4.76 13783033 19794092 48347668 13783033 4.76 69.63 28.51 28.51 24430315568 29.41 29.41 24430315568
19 그린생명과학 114450 18 3245 2 450 16.10 12832843 1898489 20000000 12832843 16.10 675.95 64.16 64.16 42257549748 65.11 65.11 42257549748
20 나인테크 267320 19 3495 2 225 6.88 11960284 1148330 56687893 11960284 6.88 1041.54 21.10 21.10 44445929734 22.43 22.43 44445929734
21 수젠텍 253840 20 7790 2 490 6.71 11617688 3402751 16743200 11617688 6.71 341.42 69.39 69.39 95246239555 73.03 73.03 95246239555
22 프로이천 321260 21 2545 1 585 29.85 11230381 7656017 28192084 11230381 29.85 146.69 39.84 39.84 26523897650 36.97 36.97 26523897650
23 우정바이오 215380 22 1925 2 312 19.34 9649142 29247 16829576 9649142 19.34 9999.99 57.33 57.33 19241234901 59.39 59.39 19241234901
24 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 23 69 2 3 4.55 9460553 4653779 633000000 9460553 4.55 203.29 1.49 1.49 652667267 1.49 1.49 652667267
25 삼성전자 005930 24 71900 2 800 1.13 9392997 15797656 5919637922 9392997 1.13 59.46 0.16 0.16 673672165100 0.16 0.16 673672165100
26 인성정보 033230 25 2287 2 62 2.79 9172968 2153732 50515380 9172968 2.79 425.91 18.16 18.16 21310917296 18.45 18.45 21310917296
27 TIGER 화장품 228790 26 3860 5 -85 -2.15 8889372 10108536 69210000 8889372 -2.15 87.94 12.84 12.84 34470642067 12.90 12.90 34470642067
28 FSN 214270 27 3690 2 390 11.82 8291562 1274557 42423440 8291562 11.82 650.54 19.54 19.54 31326071488 20.01 20.01 31326071488
29 TP 007980 28 1599 2 67 4.37 8186985 220240 51175130 8186985 4.37 3717.30 16.00 16.00 13401533535 16.38 16.38 13401533535
30 신성이엔지 011930 29 1636 5 -25 -1.51 8134153 51196916 205848151 8134153 -1.51 15.89 3.95 3.95 13428426068 3.99 3.99 13428426068
31 중앙첨단소재 051980 30 3110 3 0 0.00 7819390 7007313 101802299 7819390 0.00 111.59 7.68 7.68 25275647524 7.98 7.98 25275647524

31
top30/20250813/top30-av-20250813-142001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1276,5,-26,-2.00,256948132,445161344,1238300000,256948132,-2.00,57.72,20.75,20.75,329842082366,20.88,20.88,329842082366
썸에이지,208640,2,744,2,18,2.48,97633424,0,139240254,97633424,2.48,0.00,70.12,70.12,72289020072,69.78,69.78,72289020072
코데즈컴바인,047770,3,2540,2,100,4.10,40387459,38317088,37842602,40387459,4.10,105.40,106.72,106.72,107996381805,112.36,112.36,107996381805
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,37818784,9437156,1497000000,37818784,3.80,400.74,2.53,2.53,3096154255,2.52,2.52,3096154255
좋은사람들,033340,5,2720,2,75,2.84,34668538,109097576,96950558,34668538,2.84,31.78,35.76,35.76,96342705186,36.53,36.53,96342705186
블루엠텍,439580,6,6070,2,660,12.20,33559118,9157062,33510663,33559118,12.20,366.48,100.14,100.14,205919608815,101.23,101.23,205919608815
KODEX 2차전지산업레버리지,462330,7,1216,2,19,1.59,33272989,45890968,282400000,33272989,1.59,72.50,11.78,11.78,40131330071,11.69,11.69,40131330071
소니드,060230,8,502,2,62,14.09,30869300,476084,73759273,30869300,14.09,6484.00,41.85,41.85,16623665008,44.90,44.90,16623665008
LG디스플레이,034220,9,13150,2,2300,21.20,26063335,1637723,500000000,26063335,21.20,1591.44,5.21,5.21,326619530750,4.97,4.97,326619530750
대성파인텍,104040,10,1271,2,44,3.59,25357045,33036282,47224987,25357045,3.59,76.76,53.69,53.69,33941376804,56.55,56.55,33941376804
조광ILI,044060,11,60,2,8,15.38,24600458,22843032,95732184,24600458,15.38,107.69,25.70,25.70,1683858508,29.32,29.32,1683858508
KODEX 인버스,114800,12,3450,5,-30,-0.86,23451345,35752712,222900000,23451345,-0.86,65.59,10.52,10.52,81011456575,10.53,10.53,81011456575
AP헬스케어,109960,13,446,5,-60,-11.86,20725585,47423376,220789269,20725585,-11.86,43.70,9.39,9.39,10042436743,10.20,10.20,10042436743
KODEX 레버리지,122630,14,25460,2,505,2.02,18263504,24501184,98150000,18263504,2.02,74.54,18.61,18.61,461806164689,18.48,18.48,461806164689
KODEX 코스닥150레버리지,233740,15,9215,2,240,2.67,17188050,21841892,199300000,17188050,2.67,78.69,8.62,8.62,156821903375,8.54,8.54,156821903375
KODEX 코스닥150선물인버스,251340,16,3365,5,-55,-1.61,16638515,24683292,74800000,16638515,-1.61,67.41,22.24,22.24,56374842955,22.40,22.40,56374842955
현대ADM,187660,17,1766,2,126,7.68,14811937,19794092,48347668,14811937,7.68,74.83,30.64,30.64,26257401135,30.75,30.75,26257401135
그린생명과학,114450,18,3210,2,415,14.85,12875286,1898489,20000000,12875286,14.85,678.19,64.38,64.38,42394828908,66.04,66.04,42394828908
나인테크,267320,19,3500,2,230,7.03,11991205,1148330,56687893,11991205,7.03,1044.23,21.15,21.15,44554220068,22.46,22.46,44554220068
수젠텍,253840,20,7790,2,490,6.71,11651389,3402751,16743200,11651389,6.71,342.41,69.59,69.59,95508456510,73.23,73.23,95508456510
프로이천,321260,21,2545,1,585,29.85,11232542,7656017,28192084,11232542,29.85,146.72,39.84,39.84,26529397395,36.98,36.98,26529397395
우정바이오,215380,22,1921,2,308,19.09,9865761,29247,16829576,9865761,19.09,9999.99,58.62,58.62,19656180876,60.80,60.80,19656180876
삼성전자,005930,23,71750,2,650,0.91,9797065,15797656,5919637922,9797065,0.91,62.02,0.17,0.17,702687641750,0.17,0.17,702687641750
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,2,3,4.55,9460553,4653779,633000000,9460553,4.55,203.29,1.49,1.49,652667267,1.49,1.49,652667267
인성정보,033230,25,2260,2,35,1.57,9408240,2153732,50515380,9408240,1.57,436.83,18.62,18.62,21844233613,19.13,19.13,21844233613
TIGER 화장품,228790,26,3850,5,-95,-2.41,9133183,10108536,69210000,9133183,-2.41,90.35,13.20,13.20,35409945004,13.29,13.29,35409945004
FSN,214270,27,3670,2,370,11.21,8358011,1274557,42423440,8358011,11.21,655.76,19.70,19.70,31570804058,20.28,20.28,31570804058
핌스,347770,28,2085,2,345,19.83,8348758,223622,22857042,8348758,19.83,3733.42,36.53,36.53,16863375659,35.38,35.38,16863375659
TP,007980,29,1591,2,59,3.85,8327749,220240,51175130,8327749,3.85,3781.22,16.27,16.27,13626306779,16.74,16.74,13626306779
신성이엔지,011930,30,1634,5,-27,-1.63,8220989,51196916,205848151,8220989,-1.63,16.06,3.99,3.99,13570340256,4.03,4.03,13570340256
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1276 5 -26 -2.00 256948132 445161344 1238300000 256948132 -2.00 57.72 20.75 20.75 329842082366 20.88 20.88 329842082366
3 썸에이지 208640 2 744 2 18 2.48 97633424 0 139240254 97633424 2.48 0.00 70.12 70.12 72289020072 69.78 69.78 72289020072
4 코데즈컴바인 047770 3 2540 2 100 4.10 40387459 38317088 37842602 40387459 4.10 105.40 106.72 106.72 107996381805 112.36 112.36 107996381805
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 37818784 9437156 1497000000 37818784 3.80 400.74 2.53 2.53 3096154255 2.52 2.52 3096154255
6 좋은사람들 033340 5 2720 2 75 2.84 34668538 109097576 96950558 34668538 2.84 31.78 35.76 35.76 96342705186 36.53 36.53 96342705186
7 블루엠텍 439580 6 6070 2 660 12.20 33559118 9157062 33510663 33559118 12.20 366.48 100.14 100.14 205919608815 101.23 101.23 205919608815
8 KODEX 2차전지산업레버리지 462330 7 1216 2 19 1.59 33272989 45890968 282400000 33272989 1.59 72.50 11.78 11.78 40131330071 11.69 11.69 40131330071
9 소니드 060230 8 502 2 62 14.09 30869300 476084 73759273 30869300 14.09 6484.00 41.85 41.85 16623665008 44.90 44.90 16623665008
10 LG디스플레이 034220 9 13150 2 2300 21.20 26063335 1637723 500000000 26063335 21.20 1591.44 5.21 5.21 326619530750 4.97 4.97 326619530750
11 대성파인텍 104040 10 1271 2 44 3.59 25357045 33036282 47224987 25357045 3.59 76.76 53.69 53.69 33941376804 56.55 56.55 33941376804
12 조광ILI 044060 11 60 2 8 15.38 24600458 22843032 95732184 24600458 15.38 107.69 25.70 25.70 1683858508 29.32 29.32 1683858508
13 KODEX 인버스 114800 12 3450 5 -30 -0.86 23451345 35752712 222900000 23451345 -0.86 65.59 10.52 10.52 81011456575 10.53 10.53 81011456575
14 AP헬스케어 109960 13 446 5 -60 -11.86 20725585 47423376 220789269 20725585 -11.86 43.70 9.39 9.39 10042436743 10.20 10.20 10042436743
15 KODEX 레버리지 122630 14 25460 2 505 2.02 18263504 24501184 98150000 18263504 2.02 74.54 18.61 18.61 461806164689 18.48 18.48 461806164689
16 KODEX 코스닥150레버리지 233740 15 9215 2 240 2.67 17188050 21841892 199300000 17188050 2.67 78.69 8.62 8.62 156821903375 8.54 8.54 156821903375
17 KODEX 코스닥150선물인버스 251340 16 3365 5 -55 -1.61 16638515 24683292 74800000 16638515 -1.61 67.41 22.24 22.24 56374842955 22.40 22.40 56374842955
18 현대ADM 187660 17 1766 2 126 7.68 14811937 19794092 48347668 14811937 7.68 74.83 30.64 30.64 26257401135 30.75 30.75 26257401135
19 그린생명과학 114450 18 3210 2 415 14.85 12875286 1898489 20000000 12875286 14.85 678.19 64.38 64.38 42394828908 66.04 66.04 42394828908
20 나인테크 267320 19 3500 2 230 7.03 11991205 1148330 56687893 11991205 7.03 1044.23 21.15 21.15 44554220068 22.46 22.46 44554220068
21 수젠텍 253840 20 7790 2 490 6.71 11651389 3402751 16743200 11651389 6.71 342.41 69.59 69.59 95508456510 73.23 73.23 95508456510
22 프로이천 321260 21 2545 1 585 29.85 11232542 7656017 28192084 11232542 29.85 146.72 39.84 39.84 26529397395 36.98 36.98 26529397395
23 우정바이오 215380 22 1921 2 308 19.09 9865761 29247 16829576 9865761 19.09 9999.99 58.62 58.62 19656180876 60.80 60.80 19656180876
24 삼성전자 005930 23 71750 2 650 0.91 9797065 15797656 5919637922 9797065 0.91 62.02 0.17 0.17 702687641750 0.17 0.17 702687641750
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 69 2 3 4.55 9460553 4653779 633000000 9460553 4.55 203.29 1.49 1.49 652667267 1.49 1.49 652667267
26 인성정보 033230 25 2260 2 35 1.57 9408240 2153732 50515380 9408240 1.57 436.83 18.62 18.62 21844233613 19.13 19.13 21844233613
27 TIGER 화장품 228790 26 3850 5 -95 -2.41 9133183 10108536 69210000 9133183 -2.41 90.35 13.20 13.20 35409945004 13.29 13.29 35409945004
28 FSN 214270 27 3670 2 370 11.21 8358011 1274557 42423440 8358011 11.21 655.76 19.70 19.70 31570804058 20.28 20.28 31570804058
29 핌스 347770 28 2085 2 345 19.83 8348758 223622 22857042 8348758 19.83 3733.42 36.53 36.53 16863375659 35.38 35.38 16863375659
30 TP 007980 29 1591 2 59 3.85 8327749 220240 51175130 8327749 3.85 3781.22 16.27 16.27 13626306779 16.74 16.74 13626306779
31 신성이엔지 011930 30 1634 5 -27 -1.63 8220989 51196916 205848151 8220989 -1.63 16.06 3.99 3.99 13570340256 4.03 4.03 13570340256

31
top30/20250813/top30-av-20250813-143000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1275,5,-27,-2.07,262780447,445161344,1238300000,262780447,-2.07,59.03,21.22,21.22,337280355759,21.36,21.36,337280355759
썸에이지,208640,2,732,2,6,0.83,101722794,0,139240254,101722794,0.83,0.00,73.06,73.06,75310056648,73.89,73.89,75310056648
코데즈컴바인,047770,3,2545,2,105,4.30,40549235,38317088,37842602,40549235,4.30,105.83,107.15,107.15,108407478422,112.56,112.56,108407478422
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,37848784,9437156,1497000000,37848784,3.80,401.06,2.53,2.53,3098614255,2.52,2.52,3098614255
좋은사람들,033340,5,2715,2,70,2.65,34761855,109097576,96950558,34761855,2.65,31.86,35.86,35.86,96596301056,36.70,36.70,96596301056
블루엠텍,439580,6,6050,2,640,11.83,33693362,9157062,33510663,33693362,11.83,367.95,100.55,100.55,206731843810,101.97,101.97,206731843810
KODEX 2차전지산업레버리지,462330,7,1215,2,18,1.50,33467618,45890968,282400000,33467618,1.50,72.93,11.85,11.85,40367756395,11.77,11.77,40367756395
소니드,060230,8,496,2,56,12.73,31448914,476084,73759273,31448914,12.73,6605.75,42.64,42.64,16909285243,46.22,46.22,16909285243
LG디스플레이,034220,9,13180,2,2330,21.47,26807883,1637723,500000000,26807883,21.47,1636.90,5.36,5.36,336416025795,5.10,5.10,336416025795
대성파인텍,104040,10,1267,2,40,3.26,25439461,33036282,47224987,25439461,3.26,77.00,53.87,53.87,34045908136,56.90,56.90,34045908136
조광ILI,044060,11,60,2,8,15.38,24600458,22843032,95732184,24600458,15.38,107.69,25.70,25.70,1683858508,29.32,29.32,1683858508
KODEX 인버스,114800,12,3440,5,-40,-1.15,23693553,35752712,222900000,23693553,-1.15,66.27,10.63,10.63,81845579104,10.67,10.67,81845579104
AP헬스케어,109960,13,445,5,-61,-12.06,21068314,47423376,220789269,21068314,-12.06,44.43,9.54,9.54,10196171526,10.38,10.38,10196171526
KODEX 레버리지,122630,14,25480,2,525,2.10,18722320,24501184,98150000,18722320,2.10,76.41,19.08,19.08,473489911084,18.93,18.93,473489911084
KODEX 코스닥150레버리지,233740,15,9205,2,230,2.56,17597393,21841892,199300000,17597393,2.56,80.57,8.83,8.83,160591327735,8.75,8.75,160591327735
KODEX 코스닥150선물인버스,251340,16,3370,5,-50,-1.46,16820266,24683292,74800000,16820266,-1.46,68.14,22.49,22.49,56987279182,22.61,22.61,56987279182
현대ADM,187660,17,1731,2,91,5.55,15278258,19794092,48347668,15278258,5.55,77.19,31.60,31.60,27077071395,32.35,32.35,27077071395
그린생명과학,114450,18,3235,2,440,15.74,12931143,1898489,20000000,12931143,15.74,681.13,64.66,64.66,42574501503,65.80,65.80,42574501503
나인테크,267320,19,3485,2,215,6.57,12044007,1148330,56687893,12044007,6.57,1048.83,21.25,21.25,44738516928,22.65,22.65,44738516928
수젠텍,253840,20,7780,2,480,6.58,11673868,3402751,16743200,11673868,6.58,343.07,69.72,69.72,95683284275,73.45,73.45,95683284275
프로이천,321260,21,2545,1,585,29.85,11234334,7656017,28192084,11234334,29.85,146.74,39.85,39.85,26533958035,36.98,36.98,26533958035
핌스,347770,22,2245,2,505,29.02,10292286,223622,22857042,10292286,29.02,4602.54,45.03,45.03,21080792410,41.08,41.08,21080792410
우정바이오,215380,23,1864,2,251,15.56,10095548,29247,16829576,10095548,15.56,9999.99,59.99,59.99,20089074404,64.04,64.04,20089074404
삼성전자,005930,24,71900,2,800,1.13,9992533,15797656,5919637922,9992533,1.13,63.25,0.17,0.17,716721705150,0.17,0.17,716721705150
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,69,2,3,4.55,9484365,4653779,633000000,9484365,4.55,203.80,1.50,1.50,654310295,1.50,1.50,654310295
인성정보,033230,26,2270,2,45,2.02,9476580,2153732,50515380,9476580,2.02,440.01,18.76,18.76,21999411578,19.18,19.18,21999411578
TIGER 화장품,228790,27,3850,5,-95,-2.41,9250541,10108536,69210000,9250541,-2.41,91.51,13.37,13.37,35861993366,13.46,13.46,35861993366
신성이엔지,011930,28,1649,5,-12,-0.72,8623024,51196916,205848151,8623024,-0.72,16.84,4.19,4.19,14233910365,4.19,4.19,14233910365
TP,007980,29,1613,2,81,5.29,8411124,220240,51175130,8411124,5.29,3819.07,16.44,16.44,13759759573,16.67,16.67,13759759573
FSN,214270,30,3680,2,380,11.52,8404691,1274557,42423440,8404691,11.52,659.42,19.81,19.81,31742048333,20.33,20.33,31742048333
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1275 5 -27 -2.07 262780447 445161344 1238300000 262780447 -2.07 59.03 21.22 21.22 337280355759 21.36 21.36 337280355759
3 썸에이지 208640 2 732 2 6 0.83 101722794 0 139240254 101722794 0.83 0.00 73.06 73.06 75310056648 73.89 73.89 75310056648
4 코데즈컴바인 047770 3 2545 2 105 4.30 40549235 38317088 37842602 40549235 4.30 105.83 107.15 107.15 108407478422 112.56 112.56 108407478422
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 37848784 9437156 1497000000 37848784 3.80 401.06 2.53 2.53 3098614255 2.52 2.52 3098614255
6 좋은사람들 033340 5 2715 2 70 2.65 34761855 109097576 96950558 34761855 2.65 31.86 35.86 35.86 96596301056 36.70 36.70 96596301056
7 블루엠텍 439580 6 6050 2 640 11.83 33693362 9157062 33510663 33693362 11.83 367.95 100.55 100.55 206731843810 101.97 101.97 206731843810
8 KODEX 2차전지산업레버리지 462330 7 1215 2 18 1.50 33467618 45890968 282400000 33467618 1.50 72.93 11.85 11.85 40367756395 11.77 11.77 40367756395
9 소니드 060230 8 496 2 56 12.73 31448914 476084 73759273 31448914 12.73 6605.75 42.64 42.64 16909285243 46.22 46.22 16909285243
10 LG디스플레이 034220 9 13180 2 2330 21.47 26807883 1637723 500000000 26807883 21.47 1636.90 5.36 5.36 336416025795 5.10 5.10 336416025795
11 대성파인텍 104040 10 1267 2 40 3.26 25439461 33036282 47224987 25439461 3.26 77.00 53.87 53.87 34045908136 56.90 56.90 34045908136
12 조광ILI 044060 11 60 2 8 15.38 24600458 22843032 95732184 24600458 15.38 107.69 25.70 25.70 1683858508 29.32 29.32 1683858508
13 KODEX 인버스 114800 12 3440 5 -40 -1.15 23693553 35752712 222900000 23693553 -1.15 66.27 10.63 10.63 81845579104 10.67 10.67 81845579104
14 AP헬스케어 109960 13 445 5 -61 -12.06 21068314 47423376 220789269 21068314 -12.06 44.43 9.54 9.54 10196171526 10.38 10.38 10196171526
15 KODEX 레버리지 122630 14 25480 2 525 2.10 18722320 24501184 98150000 18722320 2.10 76.41 19.08 19.08 473489911084 18.93 18.93 473489911084
16 KODEX 코스닥150레버리지 233740 15 9205 2 230 2.56 17597393 21841892 199300000 17597393 2.56 80.57 8.83 8.83 160591327735 8.75 8.75 160591327735
17 KODEX 코스닥150선물인버스 251340 16 3370 5 -50 -1.46 16820266 24683292 74800000 16820266 -1.46 68.14 22.49 22.49 56987279182 22.61 22.61 56987279182
18 현대ADM 187660 17 1731 2 91 5.55 15278258 19794092 48347668 15278258 5.55 77.19 31.60 31.60 27077071395 32.35 32.35 27077071395
19 그린생명과학 114450 18 3235 2 440 15.74 12931143 1898489 20000000 12931143 15.74 681.13 64.66 64.66 42574501503 65.80 65.80 42574501503
20 나인테크 267320 19 3485 2 215 6.57 12044007 1148330 56687893 12044007 6.57 1048.83 21.25 21.25 44738516928 22.65 22.65 44738516928
21 수젠텍 253840 20 7780 2 480 6.58 11673868 3402751 16743200 11673868 6.58 343.07 69.72 69.72 95683284275 73.45 73.45 95683284275
22 프로이천 321260 21 2545 1 585 29.85 11234334 7656017 28192084 11234334 29.85 146.74 39.85 39.85 26533958035 36.98 36.98 26533958035
23 핌스 347770 22 2245 2 505 29.02 10292286 223622 22857042 10292286 29.02 4602.54 45.03 45.03 21080792410 41.08 41.08 21080792410
24 우정바이오 215380 23 1864 2 251 15.56 10095548 29247 16829576 10095548 15.56 9999.99 59.99 59.99 20089074404 64.04 64.04 20089074404
25 삼성전자 005930 24 71900 2 800 1.13 9992533 15797656 5919637922 9992533 1.13 63.25 0.17 0.17 716721705150 0.17 0.17 716721705150
26 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 25 69 2 3 4.55 9484365 4653779 633000000 9484365 4.55 203.80 1.50 1.50 654310295 1.50 1.50 654310295
27 인성정보 033230 26 2270 2 45 2.02 9476580 2153732 50515380 9476580 2.02 440.01 18.76 18.76 21999411578 19.18 19.18 21999411578
28 TIGER 화장품 228790 27 3850 5 -95 -2.41 9250541 10108536 69210000 9250541 -2.41 91.51 13.37 13.37 35861993366 13.46 13.46 35861993366
29 신성이엔지 011930 28 1649 5 -12 -0.72 8623024 51196916 205848151 8623024 -0.72 16.84 4.19 4.19 14233910365 4.19 4.19 14233910365
30 TP 007980 29 1613 2 81 5.29 8411124 220240 51175130 8411124 5.29 3819.07 16.44 16.44 13759759573 16.67 16.67 13759759573
31 FSN 214270 30 3680 2 380 11.52 8404691 1274557 42423440 8404691 11.52 659.42 19.81 19.81 31742048333 20.33 20.33 31742048333

31
top30/20250813/top30-av-20250813-144000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1276,5,-26,-2.00,269101369,445161344,1238300000,269101369,-2.00,60.45,21.73,21.73,345338321312,21.86,21.86,345338321312
썸에이지,208640,2,717,5,-9,-1.24,104872005,0,139240254,104872005,-1.24,0.00,75.32,75.32,77566382888,77.69,77.69,77566382888
코데즈컴바인,047770,3,2565,2,125,5.12,40708129,38317088,37842602,40708129,5.12,106.24,107.57,107.57,108813512526,112.10,112.10,108813512526
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,37890134,9437156,1497000000,37890134,3.80,401.50,2.53,2.53,3102004955,2.53,2.53,3102004955
좋은사람들,033340,5,2715,2,70,2.65,34891040,109097576,96950558,34891040,2.65,31.98,35.99,35.99,96947106205,36.83,36.83,96947106205
KODEX 2차전지산업레버리지,462330,6,1211,2,14,1.17,34064925,45890968,282400000,34064925,1.17,74.23,12.06,12.06,41092842029,12.02,12.02,41092842029
블루엠텍,439580,7,6070,2,660,12.20,33908423,9157062,33510663,33908423,12.20,370.30,101.19,101.19,208035745275,102.27,102.27,208035745275
소니드,060230,8,485,2,45,10.23,31907174,476084,73759273,31907174,10.23,6702.00,43.26,43.26,17133542966,47.89,47.89,17133542966
LG디스플레이,034220,9,13020,2,2170,20.00,27716512,1637723,500000000,27716512,20.00,1692.38,5.54,5.54,348287030620,5.35,5.35,348287030620
조광ILI,044060,10,62,2,10,19.23,25822050,22843032,95732184,25822050,19.23,113.04,26.97,26.97,1759597212,29.65,29.65,1759597212
대성파인텍,104040,11,1261,2,34,2.77,25589561,33036282,47224987,25589561,2.77,77.46,54.19,54.19,34235407247,57.49,57.49,34235407247
KODEX 인버스,114800,12,3445,5,-35,-1.01,24352321,35752712,222900000,24352321,-1.01,68.11,10.93,10.93,84114446564,10.95,10.95,84114446564
AP헬스케어,109960,13,443,5,-63,-12.45,21298846,47423376,220789269,21298846,-12.45,44.91,9.65,9.65,10297695190,10.53,10.53,10297695190
KODEX 레버리지,122630,14,25470,2,515,2.06,18938090,24501184,98150000,18938090,2.06,77.29,19.30,19.30,478987435640,19.16,19.16,478987435640
KODEX 코스닥150레버리지,233740,15,9215,2,240,2.67,17960742,21841892,199300000,17960742,2.67,82.23,9.01,9.01,163938613872,8.93,8.93,163938613872
KODEX 코스닥150선물인버스,251340,16,3365,5,-55,-1.61,16983150,24683292,74800000,16983150,-1.61,68.80,22.70,22.70,57536148122,22.86,22.86,57536148122
현대ADM,187660,17,1731,2,91,5.55,15456342,19794092,48347668,15456342,5.55,78.09,31.97,31.97,27386340948,32.72,32.72,27386340948
그린생명과학,114450,18,3115,2,320,11.45,13084307,1898489,20000000,13084307,11.45,689.20,65.42,65.42,43056924393,69.11,69.11,43056924393
나인테크,267320,19,3495,2,225,6.88,12114148,1148330,56687893,12114148,6.88,1054.94,21.37,21.37,44983409322,22.70,22.70,44983409322
수젠텍,253840,20,7770,2,470,6.44,11707322,3402751,16743200,11707322,6.44,344.05,69.92,69.92,95943289815,73.75,73.75,95943289815
프로이천,321260,21,2545,1,585,29.85,11235517,7656017,28192084,11235517,29.85,146.75,39.85,39.85,26536968770,36.99,36.99,26536968770
핌스,347770,22,2205,2,465,26.72,11000348,223622,22857042,11000348,26.72,4919.17,48.13,48.13,22663105350,44.97,44.97,22663105350
우정바이오,215380,23,1923,2,310,19.22,10458155,29247,16829576,10458155,19.22,9999.99,62.14,62.14,20781909538,64.21,64.21,20781909538
삼성전자,005930,24,71800,2,700,0.98,10141346,15797656,5919637922,10141346,0.98,64.20,0.17,0.17,727411091550,0.17,0.17,727411091550
인성정보,033230,25,2285,2,60,2.70,9572741,2153732,50515380,9572741,2.70,444.47,18.95,18.95,22218298678,19.25,19.25,22218298678
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,68,2,2,3.03,9484367,4653779,633000000,9484367,3.03,203.80,1.50,1.50,654310431,1.52,1.52,654310431
TIGER 화장품,228790,27,3862,5,-83,-2.10,9451844,10108536,69210000,9451844,-2.10,93.50,13.66,13.66,36638942284,13.71,13.71,36638942284
신성이엔지,011930,28,1643,5,-18,-1.08,8672679,51196916,205848151,8672679,-1.08,16.94,4.21,4.21,14315630383,4.23,4.23,14315630383
HJ중공업,097230,29,15790,2,1350,9.35,8464579,2932901,83274281,8464579,9.35,288.61,10.16,10.16,128562449990,9.78,9.78,128562449990
TP,007980,30,1604,2,72,4.70,8460435,220240,51175130,8460435,4.70,3841.46,16.53,16.53,13838877511,16.86,16.86,13838877511
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1276 5 -26 -2.00 269101369 445161344 1238300000 269101369 -2.00 60.45 21.73 21.73 345338321312 21.86 21.86 345338321312
3 썸에이지 208640 2 717 5 -9 -1.24 104872005 0 139240254 104872005 -1.24 0.00 75.32 75.32 77566382888 77.69 77.69 77566382888
4 코데즈컴바인 047770 3 2565 2 125 5.12 40708129 38317088 37842602 40708129 5.12 106.24 107.57 107.57 108813512526 112.10 112.10 108813512526
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 37890134 9437156 1497000000 37890134 3.80 401.50 2.53 2.53 3102004955 2.53 2.53 3102004955
6 좋은사람들 033340 5 2715 2 70 2.65 34891040 109097576 96950558 34891040 2.65 31.98 35.99 35.99 96947106205 36.83 36.83 96947106205
7 KODEX 2차전지산업레버리지 462330 6 1211 2 14 1.17 34064925 45890968 282400000 34064925 1.17 74.23 12.06 12.06 41092842029 12.02 12.02 41092842029
8 블루엠텍 439580 7 6070 2 660 12.20 33908423 9157062 33510663 33908423 12.20 370.30 101.19 101.19 208035745275 102.27 102.27 208035745275
9 소니드 060230 8 485 2 45 10.23 31907174 476084 73759273 31907174 10.23 6702.00 43.26 43.26 17133542966 47.89 47.89 17133542966
10 LG디스플레이 034220 9 13020 2 2170 20.00 27716512 1637723 500000000 27716512 20.00 1692.38 5.54 5.54 348287030620 5.35 5.35 348287030620
11 조광ILI 044060 10 62 2 10 19.23 25822050 22843032 95732184 25822050 19.23 113.04 26.97 26.97 1759597212 29.65 29.65 1759597212
12 대성파인텍 104040 11 1261 2 34 2.77 25589561 33036282 47224987 25589561 2.77 77.46 54.19 54.19 34235407247 57.49 57.49 34235407247
13 KODEX 인버스 114800 12 3445 5 -35 -1.01 24352321 35752712 222900000 24352321 -1.01 68.11 10.93 10.93 84114446564 10.95 10.95 84114446564
14 AP헬스케어 109960 13 443 5 -63 -12.45 21298846 47423376 220789269 21298846 -12.45 44.91 9.65 9.65 10297695190 10.53 10.53 10297695190
15 KODEX 레버리지 122630 14 25470 2 515 2.06 18938090 24501184 98150000 18938090 2.06 77.29 19.30 19.30 478987435640 19.16 19.16 478987435640
16 KODEX 코스닥150레버리지 233740 15 9215 2 240 2.67 17960742 21841892 199300000 17960742 2.67 82.23 9.01 9.01 163938613872 8.93 8.93 163938613872
17 KODEX 코스닥150선물인버스 251340 16 3365 5 -55 -1.61 16983150 24683292 74800000 16983150 -1.61 68.80 22.70 22.70 57536148122 22.86 22.86 57536148122
18 현대ADM 187660 17 1731 2 91 5.55 15456342 19794092 48347668 15456342 5.55 78.09 31.97 31.97 27386340948 32.72 32.72 27386340948
19 그린생명과학 114450 18 3115 2 320 11.45 13084307 1898489 20000000 13084307 11.45 689.20 65.42 65.42 43056924393 69.11 69.11 43056924393
20 나인테크 267320 19 3495 2 225 6.88 12114148 1148330 56687893 12114148 6.88 1054.94 21.37 21.37 44983409322 22.70 22.70 44983409322
21 수젠텍 253840 20 7770 2 470 6.44 11707322 3402751 16743200 11707322 6.44 344.05 69.92 69.92 95943289815 73.75 73.75 95943289815
22 프로이천 321260 21 2545 1 585 29.85 11235517 7656017 28192084 11235517 29.85 146.75 39.85 39.85 26536968770 36.99 36.99 26536968770
23 핌스 347770 22 2205 2 465 26.72 11000348 223622 22857042 11000348 26.72 4919.17 48.13 48.13 22663105350 44.97 44.97 22663105350
24 우정바이오 215380 23 1923 2 310 19.22 10458155 29247 16829576 10458155 19.22 9999.99 62.14 62.14 20781909538 64.21 64.21 20781909538
25 삼성전자 005930 24 71800 2 700 0.98 10141346 15797656 5919637922 10141346 0.98 64.20 0.17 0.17 727411091550 0.17 0.17 727411091550
26 인성정보 033230 25 2285 2 60 2.70 9572741 2153732 50515380 9572741 2.70 444.47 18.95 18.95 22218298678 19.25 19.25 22218298678
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 68 2 2 3.03 9484367 4653779 633000000 9484367 3.03 203.80 1.50 1.50 654310431 1.52 1.52 654310431
28 TIGER 화장품 228790 27 3862 5 -83 -2.10 9451844 10108536 69210000 9451844 -2.10 93.50 13.66 13.66 36638942284 13.71 13.71 36638942284
29 신성이엔지 011930 28 1643 5 -18 -1.08 8672679 51196916 205848151 8672679 -1.08 16.94 4.21 4.21 14315630383 4.23 4.23 14315630383
30 HJ중공업 097230 29 15790 2 1350 9.35 8464579 2932901 83274281 8464579 9.35 288.61 10.16 10.16 128562449990 9.78 9.78 128562449990
31 TP 007980 30 1604 2 72 4.70 8460435 220240 51175130 8460435 4.70 3841.46 16.53 16.53 13838877511 16.86 16.86 13838877511

31
top30/20250813/top30-av-20250813-145000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1276,5,-26,-2.00,271709119,445161344,1238300000,271709119,-2.00,61.04,21.94,21.94,348664739102,22.07,22.07,348664739102
썸에이지,208640,2,722,5,-4,-0.55,106340875,0,139240254,106340875,-0.55,0.00,76.37,76.37,78631014358,78.22,78.22,78631014358
코데즈컴바인,047770,3,2590,2,150,6.15,40871944,38317088,37842602,40871944,6.15,106.67,108.01,108.01,109235155952,111.45,111.45,109235155952
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,81,2,2,2.53,37913554,9437156,1497000000,37913554,2.53,401.75,2.53,2.53,3103921975,2.56,2.56,3103921975
좋은사람들,033340,5,2730,2,85,3.21,35019029,109097576,96950558,35019029,3.21,32.10,36.12,36.12,97295809370,36.76,36.76,97295809370
KODEX 2차전지산업레버리지,462330,6,1212,2,15,1.25,34287483,45890968,282400000,34287483,1.25,74.72,12.14,12.14,41362600961,12.08,12.08,41362600961
블루엠텍,439580,7,6070,2,660,12.20,34065375,9157062,33510663,34065375,12.20,372.01,101.66,101.66,208986158760,102.74,102.74,208986158760
소니드,060230,8,493,2,53,12.05,32154532,476084,73759273,32154532,12.05,6753.96,43.59,43.59,17254996284,47.45,47.45,17254996284
LG디스플레이,034220,9,13040,2,2190,20.18,28261909,1637723,500000000,28261909,20.18,1725.68,5.65,5.65,355384451470,5.45,5.45,355384451470
조광ILI,044060,10,62,2,10,19.23,25822050,22843032,95732184,25822050,19.23,113.04,26.97,26.97,1759597212,29.65,29.65,1759597212
대성파인텍,104040,11,1257,2,30,2.44,25732718,33036282,47224987,25732718,2.44,77.89,54.49,54.49,34414877865,57.97,57.97,34414877865
KODEX 인버스,114800,12,3445,5,-35,-1.01,24723090,35752712,222900000,24723090,-1.01,69.15,11.09,11.09,85391621362,11.12,11.12,85391621362
AP헬스케어,109960,13,443,5,-63,-12.45,21422047,47423376,220789269,21422047,-12.45,45.17,9.70,9.70,10352146951,10.58,10.58,10352146951
KODEX 레버리지,122630,14,25455,2,500,2.00,19148077,24501184,98150000,19148077,2.00,78.15,19.51,19.51,484333328341,19.39,19.39,484333328341
KODEX 코스닥150레버리지,233740,15,9215,2,240,2.67,18135891,21841892,199300000,18135891,2.67,83.03,9.10,9.10,165552691306,9.01,9.01,165552691306
KODEX 코스닥150선물인버스,251340,16,3370,5,-50,-1.46,17039078,24683292,74800000,17039078,-1.46,69.03,22.78,22.78,57724548321,22.90,22.90,57724548321
현대ADM,187660,17,1727,2,87,5.30,15557660,19794092,48347668,15557660,5.30,78.60,32.18,32.18,27561307243,33.01,33.01,27561307243
그린생명과학,114450,18,3170,2,375,13.42,13241248,1898489,20000000,13241248,13.42,697.46,66.21,66.21,43550072148,68.69,68.69,43550072148
나인테크,267320,19,3490,2,220,6.73,12150158,1148330,56687893,12150158,6.73,1058.07,21.43,21.43,45109193982,22.80,22.80,45109193982
수젠텍,253840,20,7820,2,520,7.12,11744936,3402751,16743200,11744936,7.12,345.16,70.15,70.15,96236713095,73.50,73.50,96236713095
우정바이오,215380,21,2050,2,437,27.09,11586812,29247,16829576,11586812,27.09,9999.99,68.85,68.85,23056420155,66.83,66.83,23056420155
핌스,347770,22,2160,2,420,24.14,11347121,223622,22857042,11347121,24.14,5074.24,49.64,49.64,23415202315,47.43,47.43,23415202315
프로이천,321260,23,2545,1,585,29.85,11238283,7656017,28192084,11238283,29.85,146.79,39.86,39.86,26544008240,37.00,37.00,26544008240
삼성전자,005930,24,71700,2,600,0.84,10330546,15797656,5919637922,10330546,0.84,65.39,0.17,0.17,740994240750,0.17,0.17,740994240750
TIGER 화장품,228790,25,3875,5,-70,-1.77,9628413,10108536,69210000,9628413,-1.77,95.25,13.91,13.91,37321814990,13.92,13.92,37321814990
인성정보,033230,26,2280,2,55,2.47,9610239,2153732,50515380,9610239,2.47,446.21,19.02,19.02,22303773523,19.37,19.37,22303773523
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,68,2,2,3.03,9485367,4653779,633000000,9485367,3.03,203.82,1.50,1.50,654378431,1.52,1.52,654378431
신성이엔지,011930,28,1637,5,-24,-1.44,8792002,51196916,205848151,8792002,-1.44,17.17,4.27,4.27,14511077085,4.31,4.31,14511077085
HJ중공업,097230,29,15560,2,1120,7.76,8714439,2932901,83274281,8714439,7.76,297.13,10.46,10.46,132461825340,10.22,10.22,132461825340
TP,007980,30,1601,2,69,4.50,8564559,220240,51175130,8564559,4.50,3888.74,16.74,16.74,14005639697,17.09,17.09,14005639697
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1276 5 -26 -2.00 271709119 445161344 1238300000 271709119 -2.00 61.04 21.94 21.94 348664739102 22.07 22.07 348664739102
3 썸에이지 208640 2 722 5 -4 -0.55 106340875 0 139240254 106340875 -0.55 0.00 76.37 76.37 78631014358 78.22 78.22 78631014358
4 코데즈컴바인 047770 3 2590 2 150 6.15 40871944 38317088 37842602 40871944 6.15 106.67 108.01 108.01 109235155952 111.45 111.45 109235155952
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 81 2 2 2.53 37913554 9437156 1497000000 37913554 2.53 401.75 2.53 2.53 3103921975 2.56 2.56 3103921975
6 좋은사람들 033340 5 2730 2 85 3.21 35019029 109097576 96950558 35019029 3.21 32.10 36.12 36.12 97295809370 36.76 36.76 97295809370
7 KODEX 2차전지산업레버리지 462330 6 1212 2 15 1.25 34287483 45890968 282400000 34287483 1.25 74.72 12.14 12.14 41362600961 12.08 12.08 41362600961
8 블루엠텍 439580 7 6070 2 660 12.20 34065375 9157062 33510663 34065375 12.20 372.01 101.66 101.66 208986158760 102.74 102.74 208986158760
9 소니드 060230 8 493 2 53 12.05 32154532 476084 73759273 32154532 12.05 6753.96 43.59 43.59 17254996284 47.45 47.45 17254996284
10 LG디스플레이 034220 9 13040 2 2190 20.18 28261909 1637723 500000000 28261909 20.18 1725.68 5.65 5.65 355384451470 5.45 5.45 355384451470
11 조광ILI 044060 10 62 2 10 19.23 25822050 22843032 95732184 25822050 19.23 113.04 26.97 26.97 1759597212 29.65 29.65 1759597212
12 대성파인텍 104040 11 1257 2 30 2.44 25732718 33036282 47224987 25732718 2.44 77.89 54.49 54.49 34414877865 57.97 57.97 34414877865
13 KODEX 인버스 114800 12 3445 5 -35 -1.01 24723090 35752712 222900000 24723090 -1.01 69.15 11.09 11.09 85391621362 11.12 11.12 85391621362
14 AP헬스케어 109960 13 443 5 -63 -12.45 21422047 47423376 220789269 21422047 -12.45 45.17 9.70 9.70 10352146951 10.58 10.58 10352146951
15 KODEX 레버리지 122630 14 25455 2 500 2.00 19148077 24501184 98150000 19148077 2.00 78.15 19.51 19.51 484333328341 19.39 19.39 484333328341
16 KODEX 코스닥150레버리지 233740 15 9215 2 240 2.67 18135891 21841892 199300000 18135891 2.67 83.03 9.10 9.10 165552691306 9.01 9.01 165552691306
17 KODEX 코스닥150선물인버스 251340 16 3370 5 -50 -1.46 17039078 24683292 74800000 17039078 -1.46 69.03 22.78 22.78 57724548321 22.90 22.90 57724548321
18 현대ADM 187660 17 1727 2 87 5.30 15557660 19794092 48347668 15557660 5.30 78.60 32.18 32.18 27561307243 33.01 33.01 27561307243
19 그린생명과학 114450 18 3170 2 375 13.42 13241248 1898489 20000000 13241248 13.42 697.46 66.21 66.21 43550072148 68.69 68.69 43550072148
20 나인테크 267320 19 3490 2 220 6.73 12150158 1148330 56687893 12150158 6.73 1058.07 21.43 21.43 45109193982 22.80 22.80 45109193982
21 수젠텍 253840 20 7820 2 520 7.12 11744936 3402751 16743200 11744936 7.12 345.16 70.15 70.15 96236713095 73.50 73.50 96236713095
22 우정바이오 215380 21 2050 2 437 27.09 11586812 29247 16829576 11586812 27.09 9999.99 68.85 68.85 23056420155 66.83 66.83 23056420155
23 핌스 347770 22 2160 2 420 24.14 11347121 223622 22857042 11347121 24.14 5074.24 49.64 49.64 23415202315 47.43 47.43 23415202315
24 프로이천 321260 23 2545 1 585 29.85 11238283 7656017 28192084 11238283 29.85 146.79 39.86 39.86 26544008240 37.00 37.00 26544008240
25 삼성전자 005930 24 71700 2 600 0.84 10330546 15797656 5919637922 10330546 0.84 65.39 0.17 0.17 740994240750 0.17 0.17 740994240750
26 TIGER 화장품 228790 25 3875 5 -70 -1.77 9628413 10108536 69210000 9628413 -1.77 95.25 13.91 13.91 37321814990 13.92 13.92 37321814990
27 인성정보 033230 26 2280 2 55 2.47 9610239 2153732 50515380 9610239 2.47 446.21 19.02 19.02 22303773523 19.37 19.37 22303773523
28 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 27 68 2 2 3.03 9485367 4653779 633000000 9485367 3.03 203.82 1.50 1.50 654378431 1.52 1.52 654378431
29 신성이엔지 011930 28 1637 5 -24 -1.44 8792002 51196916 205848151 8792002 -1.44 17.17 4.27 4.27 14511077085 4.31 4.31 14511077085
30 HJ중공업 097230 29 15560 2 1120 7.76 8714439 2932901 83274281 8714439 7.76 297.13 10.46 10.46 132461825340 10.22 10.22 132461825340
31 TP 007980 30 1601 2 69 4.50 8564559 220240 51175130 8564559 4.50 3888.74 16.74 16.74 14005639697 17.09 17.09 14005639697

31
top30/20250813/top30-av-20250813-150000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1277,5,-25,-1.92,275454263,445161344,1238300000,275454263,-1.92,61.88,22.24,22.24,353448032896,22.35,22.35,353448032896
썸에이지,208640,2,727,2,1,0.14,107538171,0,139240254,107538171,0.14,0.00,77.23,77.23,79499912526,78.54,78.54,79499912526
코데즈컴바인,047770,3,2570,2,130,5.33,41046198,38317088,37842602,41046198,5.33,107.12,108.47,108.47,109686420013,112.78,112.78,109686420013
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,81,2,2,2.53,37961922,9437156,1497000000,37961922,2.53,402.26,2.54,2.54,3107840783,2.56,2.56,3107840783
좋은사람들,033340,5,2770,2,125,4.73,35711443,109097576,96950558,35711443,4.73,32.73,36.83,36.83,99205135332,36.94,36.94,99205135332
KODEX 2차전지산업레버리지,462330,6,1213,2,16,1.34,34655918,45890968,282400000,34655918,1.34,75.52,12.27,12.27,41809244186,12.21,12.21,41809244186
블루엠텍,439580,7,6030,2,620,11.46,34207144,9157062,33510663,34207144,11.46,373.56,102.08,102.08,209843030435,103.85,103.85,209843030435
소니드,060230,8,493,2,53,12.05,32269412,476084,73759273,32269412,12.05,6778.09,43.75,43.75,17311585306,47.61,47.61,17311585306
LG디스플레이,034220,9,13170,2,2320,21.38,29253220,1637723,500000000,29253220,21.38,1786.21,5.85,5.85,368385176385,5.59,5.59,368385176385
조광ILI,044060,10,58,2,6,11.54,26916765,22843032,95732184,26916765,11.54,117.83,28.12,28.12,1823090682,32.83,32.83,1823090682
대성파인텍,104040,11,1259,2,32,2.61,25815329,33036282,47224987,25815329,2.61,78.14,54.66,54.66,34518877146,58.06,58.06,34518877146
KODEX 인버스,114800,12,3450,5,-30,-0.86,24973047,35752712,222900000,24973047,-0.86,69.85,11.20,11.20,86252801408,11.22,11.22,86252801408
AP헬스케어,109960,13,442,5,-64,-12.65,21578432,47423376,220789269,21578432,-12.65,45.50,9.77,9.77,10421140869,10.68,10.68,10421140869
KODEX 레버리지,122630,14,25430,2,475,1.90,19329453,24501184,98150000,19329453,1.90,78.89,19.69,19.69,488945760267,19.59,19.59,488945760267
KODEX 코스닥150레버리지,233740,15,9227,2,252,2.81,18403876,21841892,199300000,18403876,2.81,84.26,9.23,9.23,168024478034,9.14,9.14,168024478034
KODEX 코스닥150선물인버스,251340,16,3365,5,-55,-1.61,17295620,24683292,74800000,17295620,-1.61,70.07,23.12,23.12,58588019688,23.28,23.28,58588019688
현대ADM,187660,17,1716,2,76,4.63,15748724,19794092,48347668,15748724,4.63,79.56,32.57,32.57,27891005463,33.62,33.62,27891005463
그린생명과학,114450,18,3200,2,405,14.49,13326840,1898489,20000000,13326840,14.49,701.97,66.63,66.63,43821782830,68.47,68.47,43821782830
나인테크,267320,19,3505,2,235,7.19,12277849,1148330,56687893,12277849,7.19,1069.19,21.66,21.66,45553917457,22.93,22.93,45553917457
핌스,347770,20,2260,1,520,29.89,12057352,223622,22857042,12057352,29.89,5391.85,52.75,52.75,25003453300,48.40,48.40,25003453300
우정바이오,215380,21,2060,2,447,27.71,12047762,29247,16829576,12047762,27.71,9999.99,71.59,71.59,24001737932,69.23,69.23,24001737932
수젠텍,253840,22,7810,2,510,6.99,11782276,3402751,16743200,11782276,6.99,346.26,70.37,70.37,96528582975,73.82,73.82,96528582975
프로이천,321260,23,2545,1,585,29.85,11239210,7656017,28192084,11239210,29.85,146.80,39.87,39.87,26546367455,37.00,37.00,26546367455
삼성전자,005930,24,71700,2,600,0.84,10460900,15797656,5919637922,10460900,0.84,66.22,0.18,0.18,750342340500,0.18,0.18,750342340500
TIGER 화장품,228790,25,3875,5,-70,-1.77,9846226,10108536,69210000,9846226,-1.77,97.41,14.23,14.23,38164933280,14.23,14.23,38164933280
인성정보,033230,26,2270,2,45,2.02,9714161,2153732,50515380,9714161,2.02,451.04,19.23,19.23,22540259252,19.66,19.66,22540259252
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,69,2,3,4.55,9529405,4653779,633000000,9529405,4.55,204.77,1.51,1.51,657417053,1.51,1.51,657417053
HJ중공업,097230,28,15580,2,1140,7.89,8904284,2932901,83274281,8904284,7.89,303.60,10.69,10.69,135418686120,10.44,10.44,135418686120
신성이엔지,011930,29,1636,5,-25,-1.51,8867181,51196916,205848151,8867181,-1.51,17.32,4.31,4.31,14634014036,4.35,4.35,14634014036
TP,007980,30,1619,2,87,5.68,8665435,220240,51175130,8665435,5.68,3934.54,16.93,16.93,14168490535,17.10,17.10,14168490535
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1277 5 -25 -1.92 275454263 445161344 1238300000 275454263 -1.92 61.88 22.24 22.24 353448032896 22.35 22.35 353448032896
3 썸에이지 208640 2 727 2 1 0.14 107538171 0 139240254 107538171 0.14 0.00 77.23 77.23 79499912526 78.54 78.54 79499912526
4 코데즈컴바인 047770 3 2570 2 130 5.33 41046198 38317088 37842602 41046198 5.33 107.12 108.47 108.47 109686420013 112.78 112.78 109686420013
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 81 2 2 2.53 37961922 9437156 1497000000 37961922 2.53 402.26 2.54 2.54 3107840783 2.56 2.56 3107840783
6 좋은사람들 033340 5 2770 2 125 4.73 35711443 109097576 96950558 35711443 4.73 32.73 36.83 36.83 99205135332 36.94 36.94 99205135332
7 KODEX 2차전지산업레버리지 462330 6 1213 2 16 1.34 34655918 45890968 282400000 34655918 1.34 75.52 12.27 12.27 41809244186 12.21 12.21 41809244186
8 블루엠텍 439580 7 6030 2 620 11.46 34207144 9157062 33510663 34207144 11.46 373.56 102.08 102.08 209843030435 103.85 103.85 209843030435
9 소니드 060230 8 493 2 53 12.05 32269412 476084 73759273 32269412 12.05 6778.09 43.75 43.75 17311585306 47.61 47.61 17311585306
10 LG디스플레이 034220 9 13170 2 2320 21.38 29253220 1637723 500000000 29253220 21.38 1786.21 5.85 5.85 368385176385 5.59 5.59 368385176385
11 조광ILI 044060 10 58 2 6 11.54 26916765 22843032 95732184 26916765 11.54 117.83 28.12 28.12 1823090682 32.83 32.83 1823090682
12 대성파인텍 104040 11 1259 2 32 2.61 25815329 33036282 47224987 25815329 2.61 78.14 54.66 54.66 34518877146 58.06 58.06 34518877146
13 KODEX 인버스 114800 12 3450 5 -30 -0.86 24973047 35752712 222900000 24973047 -0.86 69.85 11.20 11.20 86252801408 11.22 11.22 86252801408
14 AP헬스케어 109960 13 442 5 -64 -12.65 21578432 47423376 220789269 21578432 -12.65 45.50 9.77 9.77 10421140869 10.68 10.68 10421140869
15 KODEX 레버리지 122630 14 25430 2 475 1.90 19329453 24501184 98150000 19329453 1.90 78.89 19.69 19.69 488945760267 19.59 19.59 488945760267
16 KODEX 코스닥150레버리지 233740 15 9227 2 252 2.81 18403876 21841892 199300000 18403876 2.81 84.26 9.23 9.23 168024478034 9.14 9.14 168024478034
17 KODEX 코스닥150선물인버스 251340 16 3365 5 -55 -1.61 17295620 24683292 74800000 17295620 -1.61 70.07 23.12 23.12 58588019688 23.28 23.28 58588019688
18 현대ADM 187660 17 1716 2 76 4.63 15748724 19794092 48347668 15748724 4.63 79.56 32.57 32.57 27891005463 33.62 33.62 27891005463
19 그린생명과학 114450 18 3200 2 405 14.49 13326840 1898489 20000000 13326840 14.49 701.97 66.63 66.63 43821782830 68.47 68.47 43821782830
20 나인테크 267320 19 3505 2 235 7.19 12277849 1148330 56687893 12277849 7.19 1069.19 21.66 21.66 45553917457 22.93 22.93 45553917457
21 핌스 347770 20 2260 1 520 29.89 12057352 223622 22857042 12057352 29.89 5391.85 52.75 52.75 25003453300 48.40 48.40 25003453300
22 우정바이오 215380 21 2060 2 447 27.71 12047762 29247 16829576 12047762 27.71 9999.99 71.59 71.59 24001737932 69.23 69.23 24001737932
23 수젠텍 253840 22 7810 2 510 6.99 11782276 3402751 16743200 11782276 6.99 346.26 70.37 70.37 96528582975 73.82 73.82 96528582975
24 프로이천 321260 23 2545 1 585 29.85 11239210 7656017 28192084 11239210 29.85 146.80 39.87 39.87 26546367455 37.00 37.00 26546367455
25 삼성전자 005930 24 71700 2 600 0.84 10460900 15797656 5919637922 10460900 0.84 66.22 0.18 0.18 750342340500 0.18 0.18 750342340500
26 TIGER 화장품 228790 25 3875 5 -70 -1.77 9846226 10108536 69210000 9846226 -1.77 97.41 14.23 14.23 38164933280 14.23 14.23 38164933280
27 인성정보 033230 26 2270 2 45 2.02 9714161 2153732 50515380 9714161 2.02 451.04 19.23 19.23 22540259252 19.66 19.66 22540259252
28 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 27 69 2 3 4.55 9529405 4653779 633000000 9529405 4.55 204.77 1.51 1.51 657417053 1.51 1.51 657417053
29 HJ중공업 097230 28 15580 2 1140 7.89 8904284 2932901 83274281 8904284 7.89 303.60 10.69 10.69 135418686120 10.44 10.44 135418686120
30 신성이엔지 011930 29 1636 5 -25 -1.51 8867181 51196916 205848151 8867181 -1.51 17.32 4.31 4.31 14634014036 4.35 4.35 14634014036
31 TP 007980 30 1619 2 87 5.68 8665435 220240 51175130 8665435 5.68 3934.54 16.93 16.93 14168490535 17.10 17.10 14168490535

31
top30/20250813/top30-av-20250813-151000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1278,5,-24,-1.84,277247043,445161344,1238300000,277247043,-1.84,62.28,22.39,22.39,355737497186,22.48,22.48,355737497186
썸에이지,208640,2,711,5,-15,-2.07,109187861,0,139240254,109187861,-2.07,0.00,78.42,78.42,80676427646,81.49,81.49,80676427646
코데즈컴바인,047770,3,2600,2,160,6.56,41266431,38317088,37842602,41266431,6.56,107.70,109.05,109.05,110256197585,112.06,112.06,110256197585
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,38108800,9437156,1497000000,38108800,3.80,403.82,2.55,2.55,3119877415,2.54,2.54,3119877415
좋은사람들,033340,5,2745,2,100,3.78,36038944,109097576,96950558,36038944,3.78,33.03,37.17,37.17,100106824661,37.62,37.62,100106824661
KODEX 2차전지산업레버리지,462330,6,1215,2,18,1.50,34980679,45890968,282400000,34980679,1.50,76.23,12.39,12.39,42203399435,12.30,12.30,42203399435
블루엠텍,439580,7,6140,2,730,13.49,34860674,9157062,33510663,34860674,13.49,380.70,104.03,104.03,213833957740,103.93,103.93,213833957740
소니드,060230,8,490,2,50,11.36,32623446,476084,73759273,32623446,11.36,6852.46,44.23,44.23,17484199720,48.38,48.38,17484199720
LG디스플레이,034220,9,13090,2,2240,20.65,29773328,1637723,500000000,29773328,20.65,1817.97,5.95,5.95,375203161605,5.73,5.73,375203161605
조광ILI,044060,10,58,2,6,11.54,26916765,22843032,95732184,26916765,11.54,117.83,28.12,28.12,1823090682,32.83,32.83,1823090682
대성파인텍,104040,11,1255,2,28,2.28,25917561,33036282,47224987,25917561,2.28,78.45,54.88,54.88,34647211364,58.46,58.46,34647211364
KODEX 인버스,114800,12,3445,5,-35,-1.01,25210525,35752712,222900000,25210525,-1.01,70.51,11.31,11.31,87070965758,11.34,11.34,87070965758
AP헬스케어,109960,13,450,5,-56,-11.07,21751938,47423376,220789269,21751938,-11.07,45.87,9.85,9.85,10498733406,10.57,10.57,10498733406
KODEX 레버리지,122630,14,25420,2,465,1.86,19502974,24501184,98150000,19502974,1.86,79.60,19.87,19.87,493357900962,19.77,19.77,493357900962
KODEX 코스닥150레버리지,233740,15,9235,2,260,2.90,18962072,21841892,199300000,18962072,2.90,86.82,9.51,9.51,173178087803,9.41,9.41,173178087803
KODEX 코스닥150선물인버스,251340,16,3367,5,-53,-1.55,18011290,24683292,74800000,18011290,-1.55,72.97,24.08,24.08,60996441960,24.22,24.22,60996441960
현대ADM,187660,17,1715,2,75,4.57,15856160,19794092,48347668,15856160,4.57,80.11,32.80,32.80,28075012017,33.86,33.86,28075012017
그린생명과학,114450,18,3170,2,375,13.42,13405865,1898489,20000000,13405865,13.42,706.13,67.03,67.03,44072360143,69.51,69.51,44072360143
핌스,347770,19,2260,1,520,29.89,12825079,223622,22857042,12825079,29.89,5735.16,56.11,56.11,26734353720,51.75,51.75,26734353720
우정바이오,215380,20,2045,2,432,26.78,12483581,29247,16829576,12483581,26.78,9999.99,74.18,74.18,24900242534,72.35,72.35,24900242534
나인테크,267320,21,3530,2,260,7.95,12370313,1148330,56687893,12370313,7.95,1077.24,21.82,21.82,45878843337,22.93,22.93,45878843337
수젠텍,253840,22,7860,2,560,7.67,11851539,3402751,16743200,11851539,7.67,348.29,70.78,70.78,97072738960,73.76,73.76,97072738960
프로이천,321260,23,2545,1,585,29.85,11241485,7656017,28192084,11241485,29.85,146.83,39.87,39.87,26552157330,37.01,37.01,26552157330
FSN,214270,24,3320,2,20,0.61,11219497,1274557,42423440,11219497,0.61,880.27,26.45,26.45,41915304868,29.76,29.76,41915304868
삼성전자,005930,25,71700,2,600,0.84,10789479,15797656,5919637922,10789479,0.84,68.30,0.18,0.18,773902242550,0.18,0.18,773902242550
TIGER 화장품,228790,26,3880,5,-65,-1.65,10090652,10108536,69210000,10090652,-1.65,99.82,14.58,14.58,39111182813,14.56,14.56,39111182813
인성정보,033230,27,2285,2,60,2.70,9838620,2153732,50515380,9838620,2.70,456.82,19.48,19.48,22823708426,19.77,19.77,22823708426
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,69,2,3,4.55,9540473,4653779,633000000,9540473,4.55,205.00,1.51,1.51,658180745,1.51,1.51,658180745
HJ중공업,097230,29,15660,2,1220,8.45,9064547,2932901,83274281,9064547,8.45,309.06,10.89,10.89,137921643180,10.58,10.58,137921643180
신성이엔지,011930,30,1638,5,-23,-1.38,8915904,51196916,205848151,8915904,-1.38,17.41,4.33,4.33,14713660162,4.36,4.36,14713660162
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1278 5 -24 -1.84 277247043 445161344 1238300000 277247043 -1.84 62.28 22.39 22.39 355737497186 22.48 22.48 355737497186
3 썸에이지 208640 2 711 5 -15 -2.07 109187861 0 139240254 109187861 -2.07 0.00 78.42 78.42 80676427646 81.49 81.49 80676427646
4 코데즈컴바인 047770 3 2600 2 160 6.56 41266431 38317088 37842602 41266431 6.56 107.70 109.05 109.05 110256197585 112.06 112.06 110256197585
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 38108800 9437156 1497000000 38108800 3.80 403.82 2.55 2.55 3119877415 2.54 2.54 3119877415
6 좋은사람들 033340 5 2745 2 100 3.78 36038944 109097576 96950558 36038944 3.78 33.03 37.17 37.17 100106824661 37.62 37.62 100106824661
7 KODEX 2차전지산업레버리지 462330 6 1215 2 18 1.50 34980679 45890968 282400000 34980679 1.50 76.23 12.39 12.39 42203399435 12.30 12.30 42203399435
8 블루엠텍 439580 7 6140 2 730 13.49 34860674 9157062 33510663 34860674 13.49 380.70 104.03 104.03 213833957740 103.93 103.93 213833957740
9 소니드 060230 8 490 2 50 11.36 32623446 476084 73759273 32623446 11.36 6852.46 44.23 44.23 17484199720 48.38 48.38 17484199720
10 LG디스플레이 034220 9 13090 2 2240 20.65 29773328 1637723 500000000 29773328 20.65 1817.97 5.95 5.95 375203161605 5.73 5.73 375203161605
11 조광ILI 044060 10 58 2 6 11.54 26916765 22843032 95732184 26916765 11.54 117.83 28.12 28.12 1823090682 32.83 32.83 1823090682
12 대성파인텍 104040 11 1255 2 28 2.28 25917561 33036282 47224987 25917561 2.28 78.45 54.88 54.88 34647211364 58.46 58.46 34647211364
13 KODEX 인버스 114800 12 3445 5 -35 -1.01 25210525 35752712 222900000 25210525 -1.01 70.51 11.31 11.31 87070965758 11.34 11.34 87070965758
14 AP헬스케어 109960 13 450 5 -56 -11.07 21751938 47423376 220789269 21751938 -11.07 45.87 9.85 9.85 10498733406 10.57 10.57 10498733406
15 KODEX 레버리지 122630 14 25420 2 465 1.86 19502974 24501184 98150000 19502974 1.86 79.60 19.87 19.87 493357900962 19.77 19.77 493357900962
16 KODEX 코스닥150레버리지 233740 15 9235 2 260 2.90 18962072 21841892 199300000 18962072 2.90 86.82 9.51 9.51 173178087803 9.41 9.41 173178087803
17 KODEX 코스닥150선물인버스 251340 16 3367 5 -53 -1.55 18011290 24683292 74800000 18011290 -1.55 72.97 24.08 24.08 60996441960 24.22 24.22 60996441960
18 현대ADM 187660 17 1715 2 75 4.57 15856160 19794092 48347668 15856160 4.57 80.11 32.80 32.80 28075012017 33.86 33.86 28075012017
19 그린생명과학 114450 18 3170 2 375 13.42 13405865 1898489 20000000 13405865 13.42 706.13 67.03 67.03 44072360143 69.51 69.51 44072360143
20 핌스 347770 19 2260 1 520 29.89 12825079 223622 22857042 12825079 29.89 5735.16 56.11 56.11 26734353720 51.75 51.75 26734353720
21 우정바이오 215380 20 2045 2 432 26.78 12483581 29247 16829576 12483581 26.78 9999.99 74.18 74.18 24900242534 72.35 72.35 24900242534
22 나인테크 267320 21 3530 2 260 7.95 12370313 1148330 56687893 12370313 7.95 1077.24 21.82 21.82 45878843337 22.93 22.93 45878843337
23 수젠텍 253840 22 7860 2 560 7.67 11851539 3402751 16743200 11851539 7.67 348.29 70.78 70.78 97072738960 73.76 73.76 97072738960
24 프로이천 321260 23 2545 1 585 29.85 11241485 7656017 28192084 11241485 29.85 146.83 39.87 39.87 26552157330 37.01 37.01 26552157330
25 FSN 214270 24 3320 2 20 0.61 11219497 1274557 42423440 11219497 0.61 880.27 26.45 26.45 41915304868 29.76 29.76 41915304868
26 삼성전자 005930 25 71700 2 600 0.84 10789479 15797656 5919637922 10789479 0.84 68.30 0.18 0.18 773902242550 0.18 0.18 773902242550
27 TIGER 화장품 228790 26 3880 5 -65 -1.65 10090652 10108536 69210000 10090652 -1.65 99.82 14.58 14.58 39111182813 14.56 14.56 39111182813
28 인성정보 033230 27 2285 2 60 2.70 9838620 2153732 50515380 9838620 2.70 456.82 19.48 19.48 22823708426 19.77 19.77 22823708426
29 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 28 69 2 3 4.55 9540473 4653779 633000000 9540473 4.55 205.00 1.51 1.51 658180745 1.51 1.51 658180745
30 HJ중공업 097230 29 15660 2 1220 8.45 9064547 2932901 83274281 9064547 8.45 309.06 10.89 10.89 137921643180 10.58 10.58 137921643180
31 신성이엔지 011930 30 1638 5 -23 -1.38 8915904 51196916 205848151 8915904 -1.38 17.41 4.33 4.33 14713660162 4.36 4.36 14713660162

31
top30/20250813/top30-av-20250813-152000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1276,5,-26,-2.00,281477333,445161344,1238300000,281477333,-2.00,63.23,22.73,22.73,361138523441,22.86,22.86,361138523441
썸에이지,208640,2,725,5,-1,-0.14,111105811,0,139240254,111105811,-0.14,0.00,79.79,79.79,82055708910,81.28,81.28,82055708910
코데즈컴바인,047770,3,2615,2,175,7.17,41645156,38317088,37842602,41645156,7.17,108.69,110.05,110.05,111243391576,112.41,112.41,111243391576
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,39797107,9437156,1497000000,39797107,3.80,421.71,2.66,2.66,3258318589,2.65,2.65,3258318589
좋은사람들,033340,5,2735,2,90,3.40,36426161,109097576,96950558,36426161,3.40,33.39,37.57,37.57,101168844644,38.15,38.15,101168844644
KODEX 2차전지산업레버리지,462330,6,1217,2,20,1.67,35622510,45890968,282400000,35622510,1.67,77.62,12.61,12.61,42983472438,12.51,12.51,42983472438
블루엠텍,439580,7,6110,2,700,12.94,35398763,9157062,33510663,35398763,12.94,386.57,105.63,105.63,217120198030,106.04,106.04,217120198030
소니드,060230,8,489,2,49,11.14,32787962,476084,73759273,32787962,11.14,6887.01,44.45,44.45,17564156784,48.70,48.70,17564156784
LG디스플레이,034220,9,13280,2,2430,22.40,31164047,1637723,500000000,31164047,22.40,1902.89,6.23,6.23,393573098310,5.93,5.93,393573098310
조광ILI,044060,10,58,2,6,11.54,26916765,22843032,95732184,26916765,11.54,117.83,28.12,28.12,1823090682,32.83,32.83,1823090682
대성파인텍,104040,11,1252,2,25,2.04,26145171,33036282,47224987,26145171,2.04,79.14,55.36,55.36,34931664810,59.08,59.08,34931664810
KODEX 인버스,114800,12,3447,5,-33,-0.95,25537428,35752712,222900000,25537428,-0.95,71.43,11.46,11.46,88197230414,11.48,11.48,88197230414
AP헬스케어,109960,13,453,5,-53,-10.47,21991327,47423376,220789269,21991327,-10.47,46.37,9.96,9.96,10606425207,10.60,10.60,10606425207
KODEX 레버리지,122630,14,25435,2,480,1.92,19726128,24501184,98150000,19726128,1.92,80.51,20.10,20.10,499032055711,19.99,19.99,499032055711
KODEX 코스닥150레버리지,233740,15,9240,2,265,2.95,19534189,21841892,199300000,19534189,2.95,89.43,9.80,9.80,178465405843,9.69,9.69,178465405843
KODEX 코스닥150선물인버스,251340,16,3365,5,-55,-1.61,18394547,24683292,74800000,18394547,-1.61,74.52,24.59,24.59,62285322414,24.75,24.75,62285322414
현대ADM,187660,17,1725,2,85,5.18,15996769,19794092,48347668,15996769,5.18,80.82,33.09,33.09,28317254885,33.95,33.95,28317254885
그린생명과학,114450,18,3135,2,340,12.16,13540023,1898489,20000000,13540023,12.16,713.20,67.70,67.70,44492398433,70.96,70.96,44492398433
우정바이오,215380,19,1882,2,269,16.68,13375103,29247,16829576,13375103,16.68,9999.99,79.47,79.47,26650620859,84.14,84.14,26650620859
FSN,214270,20,3000,5,-300,-9.09,12995486,1274557,42423440,12995486,-9.09,1019.61,30.63,30.63,47538189569,37.35,37.35,47538189569
핌스,347770,21,2260,1,520,29.89,12936077,223622,22857042,12936077,29.89,5784.80,56.60,56.60,26985167000,52.24,52.24,26985167000
나인테크,267320,22,3535,2,265,8.10,12499071,1148330,56687893,12499071,8.10,1088.46,22.05,22.05,46333388187,23.12,23.12,46333388187
수젠텍,253840,23,7880,2,580,7.95,11955535,3402751,16743200,11955535,7.95,351.35,71.41,71.41,97890926015,74.20,74.20,97890926015
프로이천,321260,24,2545,1,585,29.85,11245479,7656017,28192084,11245479,29.85,146.88,39.89,39.89,26562322060,37.02,37.02,26562322060
삼성전자,005930,25,71750,2,650,0.91,11073250,15797656,5919637922,11073250,0.91,70.09,0.19,0.19,794246799350,0.19,0.19,794246799350
TIGER 화장품,228790,26,3885,5,-60,-1.52,10359937,10108536,69210000,10359937,-1.52,102.49,14.97,14.97,40156846294,14.93,14.93,40156846294
TP,007980,27,1671,2,139,9.07,10306952,220240,51175130,10306952,9.07,4679.87,20.14,20.14,16915858225,19.78,19.78,16915858225
인성정보,033230,28,2280,2,55,2.47,9989414,2153732,50515380,9989414,2.47,463.82,19.77,19.77,23167774167,20.12,20.12,23167774167
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,69,2,3,4.55,9545974,4653779,633000000,9545974,4.55,205.12,1.51,1.51,658560315,1.51,1.51,658560315
HJ중공업,097230,30,15580,2,1140,7.89,9245534,2932901,83274281,9245534,7.89,315.24,11.10,11.10,140739486045,10.85,10.85,140739486045
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1276 5 -26 -2.00 281477333 445161344 1238300000 281477333 -2.00 63.23 22.73 22.73 361138523441 22.86 22.86 361138523441
3 썸에이지 208640 2 725 5 -1 -0.14 111105811 0 139240254 111105811 -0.14 0.00 79.79 79.79 82055708910 81.28 81.28 82055708910
4 코데즈컴바인 047770 3 2615 2 175 7.17 41645156 38317088 37842602 41645156 7.17 108.69 110.05 110.05 111243391576 112.41 112.41 111243391576
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 39797107 9437156 1497000000 39797107 3.80 421.71 2.66 2.66 3258318589 2.65 2.65 3258318589
6 좋은사람들 033340 5 2735 2 90 3.40 36426161 109097576 96950558 36426161 3.40 33.39 37.57 37.57 101168844644 38.15 38.15 101168844644
7 KODEX 2차전지산업레버리지 462330 6 1217 2 20 1.67 35622510 45890968 282400000 35622510 1.67 77.62 12.61 12.61 42983472438 12.51 12.51 42983472438
8 블루엠텍 439580 7 6110 2 700 12.94 35398763 9157062 33510663 35398763 12.94 386.57 105.63 105.63 217120198030 106.04 106.04 217120198030
9 소니드 060230 8 489 2 49 11.14 32787962 476084 73759273 32787962 11.14 6887.01 44.45 44.45 17564156784 48.70 48.70 17564156784
10 LG디스플레이 034220 9 13280 2 2430 22.40 31164047 1637723 500000000 31164047 22.40 1902.89 6.23 6.23 393573098310 5.93 5.93 393573098310
11 조광ILI 044060 10 58 2 6 11.54 26916765 22843032 95732184 26916765 11.54 117.83 28.12 28.12 1823090682 32.83 32.83 1823090682
12 대성파인텍 104040 11 1252 2 25 2.04 26145171 33036282 47224987 26145171 2.04 79.14 55.36 55.36 34931664810 59.08 59.08 34931664810
13 KODEX 인버스 114800 12 3447 5 -33 -0.95 25537428 35752712 222900000 25537428 -0.95 71.43 11.46 11.46 88197230414 11.48 11.48 88197230414
14 AP헬스케어 109960 13 453 5 -53 -10.47 21991327 47423376 220789269 21991327 -10.47 46.37 9.96 9.96 10606425207 10.60 10.60 10606425207
15 KODEX 레버리지 122630 14 25435 2 480 1.92 19726128 24501184 98150000 19726128 1.92 80.51 20.10 20.10 499032055711 19.99 19.99 499032055711
16 KODEX 코스닥150레버리지 233740 15 9240 2 265 2.95 19534189 21841892 199300000 19534189 2.95 89.43 9.80 9.80 178465405843 9.69 9.69 178465405843
17 KODEX 코스닥150선물인버스 251340 16 3365 5 -55 -1.61 18394547 24683292 74800000 18394547 -1.61 74.52 24.59 24.59 62285322414 24.75 24.75 62285322414
18 현대ADM 187660 17 1725 2 85 5.18 15996769 19794092 48347668 15996769 5.18 80.82 33.09 33.09 28317254885 33.95 33.95 28317254885
19 그린생명과학 114450 18 3135 2 340 12.16 13540023 1898489 20000000 13540023 12.16 713.20 67.70 67.70 44492398433 70.96 70.96 44492398433
20 우정바이오 215380 19 1882 2 269 16.68 13375103 29247 16829576 13375103 16.68 9999.99 79.47 79.47 26650620859 84.14 84.14 26650620859
21 FSN 214270 20 3000 5 -300 -9.09 12995486 1274557 42423440 12995486 -9.09 1019.61 30.63 30.63 47538189569 37.35 37.35 47538189569
22 핌스 347770 21 2260 1 520 29.89 12936077 223622 22857042 12936077 29.89 5784.80 56.60 56.60 26985167000 52.24 52.24 26985167000
23 나인테크 267320 22 3535 2 265 8.10 12499071 1148330 56687893 12499071 8.10 1088.46 22.05 22.05 46333388187 23.12 23.12 46333388187
24 수젠텍 253840 23 7880 2 580 7.95 11955535 3402751 16743200 11955535 7.95 351.35 71.41 71.41 97890926015 74.20 74.20 97890926015
25 프로이천 321260 24 2545 1 585 29.85 11245479 7656017 28192084 11245479 29.85 146.88 39.89 39.89 26562322060 37.02 37.02 26562322060
26 삼성전자 005930 25 71750 2 650 0.91 11073250 15797656 5919637922 11073250 0.91 70.09 0.19 0.19 794246799350 0.19 0.19 794246799350
27 TIGER 화장품 228790 26 3885 5 -60 -1.52 10359937 10108536 69210000 10359937 -1.52 102.49 14.97 14.97 40156846294 14.93 14.93 40156846294
28 TP 007980 27 1671 2 139 9.07 10306952 220240 51175130 10306952 9.07 4679.87 20.14 20.14 16915858225 19.78 19.78 16915858225
29 인성정보 033230 28 2280 2 55 2.47 9989414 2153732 50515380 9989414 2.47 463.82 19.77 19.77 23167774167 20.12 20.12 23167774167
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 69 2 3 4.55 9545974 4653779 633000000 9545974 4.55 205.12 1.51 1.51 658560315 1.51 1.51 658560315
31 HJ중공업 097230 30 15580 2 1140 7.89 9245534 2932901 83274281 9245534 7.89 315.24 11.10 11.10 140739486045 10.85 10.85 140739486045

31
top30/20250813/top30-av-20250813-153001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1276,5,-26,-2.00,281477333,445161344,1238300000,281477333,-2.00,63.23,22.73,22.73,361138523441,22.86,22.86,361138523441
썸에이지,208640,2,725,5,-1,-0.14,111105811,0,139240254,111105811,-0.14,0.00,79.79,79.79,82055708910,81.28,81.28,82055708910
코데즈컴바인,047770,3,2615,2,175,7.17,41645156,38317088,37842602,41645156,7.17,108.69,110.05,110.05,111243391576,112.41,112.41,111243391576
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,39797107,9437156,1497000000,39797107,3.80,421.71,2.66,2.66,3258318589,2.65,2.65,3258318589
좋은사람들,033340,5,2735,2,90,3.40,36426161,109097576,96950558,36426161,3.40,33.39,37.57,37.57,101168844644,38.15,38.15,101168844644
KODEX 2차전지산업레버리지,462330,6,1217,2,20,1.67,35622510,45890968,282400000,35622510,1.67,77.62,12.61,12.61,42983472438,12.51,12.51,42983472438
블루엠텍,439580,7,6110,2,700,12.94,35398763,9157062,33510663,35398763,12.94,386.57,105.63,105.63,217120198030,106.04,106.04,217120198030
소니드,060230,8,489,2,49,11.14,32787962,476084,73759273,32787962,11.14,6887.01,44.45,44.45,17564156784,48.70,48.70,17564156784
LG디스플레이,034220,9,13280,2,2430,22.40,31164047,1637723,500000000,31164047,22.40,1902.89,6.23,6.23,393573098310,5.93,5.93,393573098310
조광ILI,044060,10,58,2,6,11.54,26916765,22843032,95732184,26916765,11.54,117.83,28.12,28.12,1823090682,32.83,32.83,1823090682
대성파인텍,104040,11,1252,2,25,2.04,26145171,33036282,47224987,26145171,2.04,79.14,55.36,55.36,34931664810,59.08,59.08,34931664810
KODEX 인버스,114800,12,3447,5,-33,-0.95,25537428,35752712,222900000,25537428,-0.95,71.43,11.46,11.46,88197230414,11.48,11.48,88197230414
AP헬스케어,109960,13,453,5,-53,-10.47,21991327,47423376,220789269,21991327,-10.47,46.37,9.96,9.96,10606425207,10.60,10.60,10606425207
KODEX 레버리지,122630,14,25435,2,480,1.92,19726128,24501184,98150000,19726128,1.92,80.51,20.10,20.10,499032055711,19.99,19.99,499032055711
KODEX 코스닥150레버리지,233740,15,9240,2,265,2.95,19534189,21841892,199300000,19534189,2.95,89.43,9.80,9.80,178465405843,9.69,9.69,178465405843
KODEX 코스닥150선물인버스,251340,16,3365,5,-55,-1.61,18394547,24683292,74800000,18394547,-1.61,74.52,24.59,24.59,62285322414,24.75,24.75,62285322414
현대ADM,187660,17,1725,2,85,5.18,15996769,19794092,48347668,15996769,5.18,80.82,33.09,33.09,28317254885,33.95,33.95,28317254885
그린생명과학,114450,18,3135,2,340,12.16,13540023,1898489,20000000,13540023,12.16,713.20,67.70,67.70,44492398433,70.96,70.96,44492398433
우정바이오,215380,19,1882,2,269,16.68,13375103,29247,16829576,13375103,16.68,9999.99,79.47,79.47,26650620859,84.14,84.14,26650620859
FSN,214270,20,3000,5,-300,-9.09,12995486,1274557,42423440,12995486,-9.09,1019.61,30.63,30.63,47538189569,37.35,37.35,47538189569
핌스,347770,21,2260,1,520,29.89,12936077,223622,22857042,12936077,29.89,5784.80,56.60,56.60,26985167000,52.24,52.24,26985167000
나인테크,267320,22,3535,2,265,8.10,12499071,1148330,56687893,12499071,8.10,1088.46,22.05,22.05,46333388187,23.12,23.12,46333388187
수젠텍,253840,23,7880,2,580,7.95,11955535,3402751,16743200,11955535,7.95,351.35,71.41,71.41,97890926015,74.20,74.20,97890926015
프로이천,321260,24,2545,1,585,29.85,11245479,7656017,28192084,11245479,29.85,146.88,39.89,39.89,26562322060,37.02,37.02,26562322060
삼성전자,005930,25,71750,2,650,0.91,11073250,15797656,5919637922,11073250,0.91,70.09,0.19,0.19,794246799350,0.19,0.19,794246799350
TIGER 화장품,228790,26,3885,5,-60,-1.52,10359937,10108536,69210000,10359937,-1.52,102.49,14.97,14.97,40156846294,14.93,14.93,40156846294
TP,007980,27,1671,2,139,9.07,10306952,220240,51175130,10306952,9.07,4679.87,20.14,20.14,16915858225,19.78,19.78,16915858225
인성정보,033230,28,2280,2,55,2.47,9989414,2153732,50515380,9989414,2.47,463.82,19.77,19.77,23167774167,20.12,20.12,23167774167
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,69,2,3,4.55,9545974,4653779,633000000,9545974,4.55,205.12,1.51,1.51,658560315,1.51,1.51,658560315
HJ중공업,097230,30,15580,2,1140,7.89,9245534,2932901,83274281,9245534,7.89,315.24,11.10,11.10,140739486045,10.85,10.85,140739486045
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1276 5 -26 -2.00 281477333 445161344 1238300000 281477333 -2.00 63.23 22.73 22.73 361138523441 22.86 22.86 361138523441
3 썸에이지 208640 2 725 5 -1 -0.14 111105811 0 139240254 111105811 -0.14 0.00 79.79 79.79 82055708910 81.28 81.28 82055708910
4 코데즈컴바인 047770 3 2615 2 175 7.17 41645156 38317088 37842602 41645156 7.17 108.69 110.05 110.05 111243391576 112.41 112.41 111243391576
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 39797107 9437156 1497000000 39797107 3.80 421.71 2.66 2.66 3258318589 2.65 2.65 3258318589
6 좋은사람들 033340 5 2735 2 90 3.40 36426161 109097576 96950558 36426161 3.40 33.39 37.57 37.57 101168844644 38.15 38.15 101168844644
7 KODEX 2차전지산업레버리지 462330 6 1217 2 20 1.67 35622510 45890968 282400000 35622510 1.67 77.62 12.61 12.61 42983472438 12.51 12.51 42983472438
8 블루엠텍 439580 7 6110 2 700 12.94 35398763 9157062 33510663 35398763 12.94 386.57 105.63 105.63 217120198030 106.04 106.04 217120198030
9 소니드 060230 8 489 2 49 11.14 32787962 476084 73759273 32787962 11.14 6887.01 44.45 44.45 17564156784 48.70 48.70 17564156784
10 LG디스플레이 034220 9 13280 2 2430 22.40 31164047 1637723 500000000 31164047 22.40 1902.89 6.23 6.23 393573098310 5.93 5.93 393573098310
11 조광ILI 044060 10 58 2 6 11.54 26916765 22843032 95732184 26916765 11.54 117.83 28.12 28.12 1823090682 32.83 32.83 1823090682
12 대성파인텍 104040 11 1252 2 25 2.04 26145171 33036282 47224987 26145171 2.04 79.14 55.36 55.36 34931664810 59.08 59.08 34931664810
13 KODEX 인버스 114800 12 3447 5 -33 -0.95 25537428 35752712 222900000 25537428 -0.95 71.43 11.46 11.46 88197230414 11.48 11.48 88197230414
14 AP헬스케어 109960 13 453 5 -53 -10.47 21991327 47423376 220789269 21991327 -10.47 46.37 9.96 9.96 10606425207 10.60 10.60 10606425207
15 KODEX 레버리지 122630 14 25435 2 480 1.92 19726128 24501184 98150000 19726128 1.92 80.51 20.10 20.10 499032055711 19.99 19.99 499032055711
16 KODEX 코스닥150레버리지 233740 15 9240 2 265 2.95 19534189 21841892 199300000 19534189 2.95 89.43 9.80 9.80 178465405843 9.69 9.69 178465405843
17 KODEX 코스닥150선물인버스 251340 16 3365 5 -55 -1.61 18394547 24683292 74800000 18394547 -1.61 74.52 24.59 24.59 62285322414 24.75 24.75 62285322414
18 현대ADM 187660 17 1725 2 85 5.18 15996769 19794092 48347668 15996769 5.18 80.82 33.09 33.09 28317254885 33.95 33.95 28317254885
19 그린생명과학 114450 18 3135 2 340 12.16 13540023 1898489 20000000 13540023 12.16 713.20 67.70 67.70 44492398433 70.96 70.96 44492398433
20 우정바이오 215380 19 1882 2 269 16.68 13375103 29247 16829576 13375103 16.68 9999.99 79.47 79.47 26650620859 84.14 84.14 26650620859
21 FSN 214270 20 3000 5 -300 -9.09 12995486 1274557 42423440 12995486 -9.09 1019.61 30.63 30.63 47538189569 37.35 37.35 47538189569
22 핌스 347770 21 2260 1 520 29.89 12936077 223622 22857042 12936077 29.89 5784.80 56.60 56.60 26985167000 52.24 52.24 26985167000
23 나인테크 267320 22 3535 2 265 8.10 12499071 1148330 56687893 12499071 8.10 1088.46 22.05 22.05 46333388187 23.12 23.12 46333388187
24 수젠텍 253840 23 7880 2 580 7.95 11955535 3402751 16743200 11955535 7.95 351.35 71.41 71.41 97890926015 74.20 74.20 97890926015
25 프로이천 321260 24 2545 1 585 29.85 11245479 7656017 28192084 11245479 29.85 146.88 39.89 39.89 26562322060 37.02 37.02 26562322060
26 삼성전자 005930 25 71750 2 650 0.91 11073250 15797656 5919637922 11073250 0.91 70.09 0.19 0.19 794246799350 0.19 0.19 794246799350
27 TIGER 화장품 228790 26 3885 5 -60 -1.52 10359937 10108536 69210000 10359937 -1.52 102.49 14.97 14.97 40156846294 14.93 14.93 40156846294
28 TP 007980 27 1671 2 139 9.07 10306952 220240 51175130 10306952 9.07 4679.87 20.14 20.14 16915858225 19.78 19.78 16915858225
29 인성정보 033230 28 2280 2 55 2.47 9989414 2153732 50515380 9989414 2.47 463.82 19.77 19.77 23167774167 20.12 20.12 23167774167
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 69 2 3 4.55 9545974 4653779 633000000 9545974 4.55 205.12 1.51 1.51 658560315 1.51 1.51 658560315
31 HJ중공업 097230 30 15580 2 1140 7.89 9245534 2932901 83274281 9245534 7.89 315.24 11.10 11.10 140739486045 10.85 10.85 140739486045

31
top30/20250813/top30-av-20250813-154001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1274,5,-28,-2.15,285136913,445161344,1238300000,285136913,-2.15,64.05,23.03,23.03,365800828361,23.19,23.19,365800828361
썸에이지,208640,2,725,5,-1,-0.14,111493555,0,139240254,111493555,-0.14,0.00,80.07,80.07,82336823310,81.56,81.56,82336823310
코데즈컴바인,047770,3,2610,2,170,6.97,41792474,38317088,37842602,41792474,6.97,109.07,110.44,110.44,111627891556,113.02,113.02,111627891556
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,40023108,9437156,1497000000,40023108,3.80,424.10,2.67,2.67,3276850671,2.67,2.67,3276850671
좋은사람들,033340,5,2755,2,110,4.16,36706244,109097576,96950558,36706244,4.16,33.65,37.86,37.86,101940473309,38.17,38.17,101940473309
KODEX 2차전지산업레버리지,462330,6,1220,2,23,1.92,36129438,45890968,282400000,36129438,1.92,78.73,12.79,12.79,43601924598,12.66,12.66,43601924598
블루엠텍,439580,7,6110,2,700,12.94,35586794,9157062,33510663,35586794,12.94,388.63,106.20,106.20,218269067440,106.60,106.60,218269067440
소니드,060230,8,489,2,49,11.14,32906708,476084,73759273,32906708,11.14,6911.95,44.61,44.61,17622223578,48.86,48.86,17622223578
LG디스플레이,034220,9,13290,2,2440,22.49,32034050,1637723,500000000,32034050,22.49,1956.01,6.41,6.41,405135438180,6.10,6.10,405135438180
조광ILI,044060,10,56,2,4,7.69,28530294,22843032,95732184,28530294,7.69,124.90,29.80,29.80,1913448306,35.69,35.69,1913448306
KODEX 인버스,114800,11,3445,5,-35,-1.01,26237424,35752712,222900000,26237424,-1.01,73.39,11.77,11.77,90608716634,11.80,11.80,90608716634
대성파인텍,104040,12,1258,2,31,2.53,26215470,33036282,47224987,26215470,2.53,79.35,55.51,55.51,35020100952,58.95,58.95,35020100952
AP헬스케어,109960,13,453,5,-53,-10.47,22081924,47423376,220789269,22081924,-10.47,46.56,10.00,10.00,10647465648,10.65,10.65,10647465648
KODEX 코스닥150레버리지,233740,14,9285,2,310,3.45,20541611,21841892,199300000,20541611,3.45,94.05,10.31,10.31,187819319113,10.15,10.15,187819319113
KODEX 레버리지,122630,15,25490,2,535,2.14,20056289,24501184,98150000,20056289,2.14,81.86,20.43,20.43,507447859601,20.28,20.28,507447859601
KODEX 코스닥150선물인버스,251340,16,3355,5,-65,-1.90,18806254,24683292,74800000,18806254,-1.90,76.19,25.14,25.14,63666599399,25.37,25.37,63666599399
현대ADM,187660,17,1728,2,88,5.37,16058569,19794092,48347668,16058569,5.37,81.13,33.21,33.21,28424045285,34.02,34.02,28424045285
그린생명과학,114450,18,3140,2,345,12.34,13588605,1898489,20000000,13588605,12.34,715.76,67.94,67.94,44644945913,71.09,71.09,44644945913
우정바이오,215380,19,1882,2,269,16.68,13558362,29247,16829576,13558362,16.68,9999.99,80.56,80.56,26995514297,85.23,85.23,26995514297
FSN,214270,20,3000,5,-300,-9.09,13330079,1274557,42423440,13330079,-9.09,1045.86,31.42,31.42,48541968569,38.14,38.14,48541968569
핌스,347770,21,2260,1,520,29.89,12960865,223622,22857042,12960865,29.89,5795.88,56.70,56.70,27041187880,52.35,52.35,27041187880
나인테크,267320,22,3535,2,265,8.10,12567298,1148330,56687893,12567298,8.10,1094.40,22.17,22.17,46574570632,23.24,23.24,46574570632
삼성전자,005930,23,71900,2,800,1.13,12305076,15797656,5919637922,12305076,1.13,77.89,0.21,0.21,882815088750,0.21,0.21,882815088750
수젠텍,253840,24,7820,2,520,7.12,12001449,3402751,16743200,12001449,7.12,352.70,71.68,71.68,98249973495,75.04,75.04,98249973495
프로이천,321260,25,2545,1,585,29.85,11247397,7656017,28192084,11247397,29.85,146.91,39.90,39.90,26567203370,37.03,37.03,26567203370
TP,007980,26,1670,2,138,9.01,10427856,220240,51175130,10427856,9.01,4734.77,20.38,20.38,17117767905,20.03,20.03,17117767905
TIGER 화장품,228790,27,3890,5,-55,-1.39,10419052,10108536,69210000,10419052,-1.39,103.07,15.05,15.05,40386803644,15.00,15.00,40386803644
인성정보,033230,28,2280,2,55,2.47,10089766,2153732,50515380,10089766,2.47,468.48,19.97,19.97,23396576727,20.31,20.31,23396576727
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,70,2,4,6.06,9556689,4653779,633000000,9556689,6.06,205.35,1.51,1.51,659310365,1.49,1.49,659310365
HJ중공업,097230,30,15630,2,1190,8.24,9327894,2932901,83274281,9327894,8.24,318.04,11.20,11.20,142026772845,10.91,10.91,142026772845
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1274 5 -28 -2.15 285136913 445161344 1238300000 285136913 -2.15 64.05 23.03 23.03 365800828361 23.19 23.19 365800828361
3 썸에이지 208640 2 725 5 -1 -0.14 111493555 0 139240254 111493555 -0.14 0.00 80.07 80.07 82336823310 81.56 81.56 82336823310
4 코데즈컴바인 047770 3 2610 2 170 6.97 41792474 38317088 37842602 41792474 6.97 109.07 110.44 110.44 111627891556 113.02 113.02 111627891556
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 40023108 9437156 1497000000 40023108 3.80 424.10 2.67 2.67 3276850671 2.67 2.67 3276850671
6 좋은사람들 033340 5 2755 2 110 4.16 36706244 109097576 96950558 36706244 4.16 33.65 37.86 37.86 101940473309 38.17 38.17 101940473309
7 KODEX 2차전지산업레버리지 462330 6 1220 2 23 1.92 36129438 45890968 282400000 36129438 1.92 78.73 12.79 12.79 43601924598 12.66 12.66 43601924598
8 블루엠텍 439580 7 6110 2 700 12.94 35586794 9157062 33510663 35586794 12.94 388.63 106.20 106.20 218269067440 106.60 106.60 218269067440
9 소니드 060230 8 489 2 49 11.14 32906708 476084 73759273 32906708 11.14 6911.95 44.61 44.61 17622223578 48.86 48.86 17622223578
10 LG디스플레이 034220 9 13290 2 2440 22.49 32034050 1637723 500000000 32034050 22.49 1956.01 6.41 6.41 405135438180 6.10 6.10 405135438180
11 조광ILI 044060 10 56 2 4 7.69 28530294 22843032 95732184 28530294 7.69 124.90 29.80 29.80 1913448306 35.69 35.69 1913448306
12 KODEX 인버스 114800 11 3445 5 -35 -1.01 26237424 35752712 222900000 26237424 -1.01 73.39 11.77 11.77 90608716634 11.80 11.80 90608716634
13 대성파인텍 104040 12 1258 2 31 2.53 26215470 33036282 47224987 26215470 2.53 79.35 55.51 55.51 35020100952 58.95 58.95 35020100952
14 AP헬스케어 109960 13 453 5 -53 -10.47 22081924 47423376 220789269 22081924 -10.47 46.56 10.00 10.00 10647465648 10.65 10.65 10647465648
15 KODEX 코스닥150레버리지 233740 14 9285 2 310 3.45 20541611 21841892 199300000 20541611 3.45 94.05 10.31 10.31 187819319113 10.15 10.15 187819319113
16 KODEX 레버리지 122630 15 25490 2 535 2.14 20056289 24501184 98150000 20056289 2.14 81.86 20.43 20.43 507447859601 20.28 20.28 507447859601
17 KODEX 코스닥150선물인버스 251340 16 3355 5 -65 -1.90 18806254 24683292 74800000 18806254 -1.90 76.19 25.14 25.14 63666599399 25.37 25.37 63666599399
18 현대ADM 187660 17 1728 2 88 5.37 16058569 19794092 48347668 16058569 5.37 81.13 33.21 33.21 28424045285 34.02 34.02 28424045285
19 그린생명과학 114450 18 3140 2 345 12.34 13588605 1898489 20000000 13588605 12.34 715.76 67.94 67.94 44644945913 71.09 71.09 44644945913
20 우정바이오 215380 19 1882 2 269 16.68 13558362 29247 16829576 13558362 16.68 9999.99 80.56 80.56 26995514297 85.23 85.23 26995514297
21 FSN 214270 20 3000 5 -300 -9.09 13330079 1274557 42423440 13330079 -9.09 1045.86 31.42 31.42 48541968569 38.14 38.14 48541968569
22 핌스 347770 21 2260 1 520 29.89 12960865 223622 22857042 12960865 29.89 5795.88 56.70 56.70 27041187880 52.35 52.35 27041187880
23 나인테크 267320 22 3535 2 265 8.10 12567298 1148330 56687893 12567298 8.10 1094.40 22.17 22.17 46574570632 23.24 23.24 46574570632
24 삼성전자 005930 23 71900 2 800 1.13 12305076 15797656 5919637922 12305076 1.13 77.89 0.21 0.21 882815088750 0.21 0.21 882815088750
25 수젠텍 253840 24 7820 2 520 7.12 12001449 3402751 16743200 12001449 7.12 352.70 71.68 71.68 98249973495 75.04 75.04 98249973495
26 프로이천 321260 25 2545 1 585 29.85 11247397 7656017 28192084 11247397 29.85 146.91 39.90 39.90 26567203370 37.03 37.03 26567203370
27 TP 007980 26 1670 2 138 9.01 10427856 220240 51175130 10427856 9.01 4734.77 20.38 20.38 17117767905 20.03 20.03 17117767905
28 TIGER 화장품 228790 27 3890 5 -55 -1.39 10419052 10108536 69210000 10419052 -1.39 103.07 15.05 15.05 40386803644 15.00 15.00 40386803644
29 인성정보 033230 28 2280 2 55 2.47 10089766 2153732 50515380 10089766 2.47 468.48 19.97 19.97 23396576727 20.31 20.31 23396576727
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 70 2 4 6.06 9556689 4653779 633000000 9556689 6.06 205.35 1.51 1.51 659310365 1.49 1.49 659310365
31 HJ중공업 097230 30 15630 2 1190 8.24 9327894 2932901 83274281 9327894 8.24 318.04 11.20 11.20 142026772845 10.91 10.91 142026772845

31
top30/20250813/top30-av-20250813-155000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1274,5,-28,-2.15,285377987,445161344,1238300000,285377987,-2.15,64.11,23.05,23.05,366107956637,23.21,23.21,366107956637
썸에이지,208640,2,725,5,-1,-0.14,111633114,0,139240254,111633114,-0.14,0.00,80.17,80.17,82438003585,81.66,81.66,82438003585
코데즈컴바인,047770,3,2610,2,170,6.97,41808277,38317088,37842602,41808277,6.97,109.11,110.48,110.48,111669137386,113.06,113.06,111669137386
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,40023114,9437156,1497000000,40023114,3.80,424.10,2.67,2.67,3276851163,2.67,2.67,3276851163
좋은사람들,033340,5,2755,2,110,4.16,36708502,109097576,96950558,36708502,4.16,33.65,37.86,37.86,101946694099,38.17,38.17,101946694099
KODEX 2차전지산업레버리지,462330,6,1220,2,23,1.92,36165307,45890968,282400000,36165307,1.92,78.81,12.81,12.81,43645684778,12.67,12.67,43645684778
블루엠텍,439580,7,6110,2,700,12.94,35594984,9157062,33510663,35594984,12.94,388.72,106.22,106.22,218319108340,106.63,106.63,218319108340
소니드,060230,8,489,2,49,11.14,32910329,476084,73759273,32910329,11.14,6912.71,44.62,44.62,17623994247,48.86,48.86,17623994247
LG디스플레이,034220,9,13290,2,2440,22.49,32037120,1637723,500000000,32037120,22.49,1956.20,6.41,6.41,405176238480,6.10,6.10,405176238480
조광ILI,044060,10,56,2,4,7.69,28710680,22843032,95732184,28710680,7.69,125.69,29.99,29.99,1923549922,35.88,35.88,1923549922
KODEX 인버스,114800,11,3445,5,-35,-1.01,26237740,35752712,222900000,26237740,-1.01,73.39,11.77,11.77,90609805254,11.80,11.80,90609805254
대성파인텍,104040,12,1258,2,31,2.53,26221208,33036282,47224987,26221208,2.53,79.37,55.52,55.52,35027319356,58.96,58.96,35027319356
AP헬스케어,109960,13,453,5,-53,-10.47,22101885,47423376,220789269,22101885,-10.47,46.61,10.01,10.01,10656507981,10.65,10.65,10656507981
KODEX 코스닥150레버리지,233740,14,9285,2,310,3.45,20550152,21841892,199300000,20550152,3.45,94.09,10.31,10.31,187898622298,10.15,10.15,187898622298
KODEX 레버리지,122630,15,25490,2,535,2.14,20060483,24501184,98150000,20060483,2.14,81.88,20.44,20.44,507554764661,20.29,20.29,507554764661
KODEX 코스닥150선물인버스,251340,16,3355,5,-65,-1.90,18880539,24683292,74800000,18880539,-1.90,76.49,25.24,25.24,63915825574,25.47,25.47,63915825574
현대ADM,187660,17,1728,2,88,5.37,16063520,19794092,48347668,16063520,5.37,81.15,33.23,33.23,28432600613,34.03,34.03,28432600613
그린생명과학,114450,18,3140,2,345,12.34,13590145,1898489,20000000,13590145,12.34,715.84,67.95,67.95,44649781513,71.10,71.10,44649781513
우정바이오,215380,19,1882,2,269,16.68,13587578,29247,16829576,13587578,16.68,9999.99,80.74,80.74,27050498809,85.40,85.40,27050498809
FSN,214270,20,3000,5,-300,-9.09,13349270,1274557,42423440,13349270,-9.09,1047.37,31.47,31.47,48599541569,38.19,38.19,48599541569
핌스,347770,21,2260,1,520,29.89,12961036,223622,22857042,12961036,29.89,5795.96,56.70,56.70,27041574340,52.35,52.35,27041574340
나인테크,267320,22,3535,2,265,8.10,12568188,1148330,56687893,12568188,8.10,1094.48,22.17,22.17,46577716782,23.24,23.24,46577716782
삼성전자,005930,23,71900,2,800,1.13,12305594,15797656,5919637922,12305594,1.13,77.90,0.21,0.21,882852332950,0.21,0.21,882852332950
수젠텍,253840,24,7820,2,520,7.12,12001673,3402751,16743200,12001673,7.12,352.71,71.68,71.68,98251725175,75.04,75.04,98251725175
프로이천,321260,25,2545,1,585,29.85,11247397,7656017,28192084,11247397,29.85,146.91,39.90,39.90,26567203370,37.03,37.03,26567203370
TP,007980,26,1670,2,138,9.01,10436826,220240,51175130,10436826,9.01,4738.84,20.39,20.39,17132747805,20.05,20.05,17132747805
TIGER 화장품,228790,27,3890,5,-55,-1.39,10419179,10108536,69210000,10419179,-1.39,103.07,15.05,15.05,40387297674,15.00,15.00,40387297674
인성정보,033230,28,2280,2,55,2.47,10109746,2153732,50515380,10109746,2.47,469.41,20.01,20.01,23442131127,20.35,20.35,23442131127
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,70,2,4,6.06,9556689,4653779,633000000,9556689,6.06,205.35,1.51,1.51,659310365,1.49,1.49,659310365
HJ중공업,097230,30,15630,2,1190,8.24,9331411,2932901,83274281,9331411,8.24,318.16,11.21,11.21,142081743555,10.92,10.92,142081743555
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1274 5 -28 -2.15 285377987 445161344 1238300000 285377987 -2.15 64.11 23.05 23.05 366107956637 23.21 23.21 366107956637
3 썸에이지 208640 2 725 5 -1 -0.14 111633114 0 139240254 111633114 -0.14 0.00 80.17 80.17 82438003585 81.66 81.66 82438003585
4 코데즈컴바인 047770 3 2610 2 170 6.97 41808277 38317088 37842602 41808277 6.97 109.11 110.48 110.48 111669137386 113.06 113.06 111669137386
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 40023114 9437156 1497000000 40023114 3.80 424.10 2.67 2.67 3276851163 2.67 2.67 3276851163
6 좋은사람들 033340 5 2755 2 110 4.16 36708502 109097576 96950558 36708502 4.16 33.65 37.86 37.86 101946694099 38.17 38.17 101946694099
7 KODEX 2차전지산업레버리지 462330 6 1220 2 23 1.92 36165307 45890968 282400000 36165307 1.92 78.81 12.81 12.81 43645684778 12.67 12.67 43645684778
8 블루엠텍 439580 7 6110 2 700 12.94 35594984 9157062 33510663 35594984 12.94 388.72 106.22 106.22 218319108340 106.63 106.63 218319108340
9 소니드 060230 8 489 2 49 11.14 32910329 476084 73759273 32910329 11.14 6912.71 44.62 44.62 17623994247 48.86 48.86 17623994247
10 LG디스플레이 034220 9 13290 2 2440 22.49 32037120 1637723 500000000 32037120 22.49 1956.20 6.41 6.41 405176238480 6.10 6.10 405176238480
11 조광ILI 044060 10 56 2 4 7.69 28710680 22843032 95732184 28710680 7.69 125.69 29.99 29.99 1923549922 35.88 35.88 1923549922
12 KODEX 인버스 114800 11 3445 5 -35 -1.01 26237740 35752712 222900000 26237740 -1.01 73.39 11.77 11.77 90609805254 11.80 11.80 90609805254
13 대성파인텍 104040 12 1258 2 31 2.53 26221208 33036282 47224987 26221208 2.53 79.37 55.52 55.52 35027319356 58.96 58.96 35027319356
14 AP헬스케어 109960 13 453 5 -53 -10.47 22101885 47423376 220789269 22101885 -10.47 46.61 10.01 10.01 10656507981 10.65 10.65 10656507981
15 KODEX 코스닥150레버리지 233740 14 9285 2 310 3.45 20550152 21841892 199300000 20550152 3.45 94.09 10.31 10.31 187898622298 10.15 10.15 187898622298
16 KODEX 레버리지 122630 15 25490 2 535 2.14 20060483 24501184 98150000 20060483 2.14 81.88 20.44 20.44 507554764661 20.29 20.29 507554764661
17 KODEX 코스닥150선물인버스 251340 16 3355 5 -65 -1.90 18880539 24683292 74800000 18880539 -1.90 76.49 25.24 25.24 63915825574 25.47 25.47 63915825574
18 현대ADM 187660 17 1728 2 88 5.37 16063520 19794092 48347668 16063520 5.37 81.15 33.23 33.23 28432600613 34.03 34.03 28432600613
19 그린생명과학 114450 18 3140 2 345 12.34 13590145 1898489 20000000 13590145 12.34 715.84 67.95 67.95 44649781513 71.10 71.10 44649781513
20 우정바이오 215380 19 1882 2 269 16.68 13587578 29247 16829576 13587578 16.68 9999.99 80.74 80.74 27050498809 85.40 85.40 27050498809
21 FSN 214270 20 3000 5 -300 -9.09 13349270 1274557 42423440 13349270 -9.09 1047.37 31.47 31.47 48599541569 38.19 38.19 48599541569
22 핌스 347770 21 2260 1 520 29.89 12961036 223622 22857042 12961036 29.89 5795.96 56.70 56.70 27041574340 52.35 52.35 27041574340
23 나인테크 267320 22 3535 2 265 8.10 12568188 1148330 56687893 12568188 8.10 1094.48 22.17 22.17 46577716782 23.24 23.24 46577716782
24 삼성전자 005930 23 71900 2 800 1.13 12305594 15797656 5919637922 12305594 1.13 77.90 0.21 0.21 882852332950 0.21 0.21 882852332950
25 수젠텍 253840 24 7820 2 520 7.12 12001673 3402751 16743200 12001673 7.12 352.71 71.68 71.68 98251725175 75.04 75.04 98251725175
26 프로이천 321260 25 2545 1 585 29.85 11247397 7656017 28192084 11247397 29.85 146.91 39.90 39.90 26567203370 37.03 37.03 26567203370
27 TP 007980 26 1670 2 138 9.01 10436826 220240 51175130 10436826 9.01 4738.84 20.39 20.39 17132747805 20.05 20.05 17132747805
28 TIGER 화장품 228790 27 3890 5 -55 -1.39 10419179 10108536 69210000 10419179 -1.39 103.07 15.05 15.05 40387297674 15.00 15.00 40387297674
29 인성정보 033230 28 2280 2 55 2.47 10109746 2153732 50515380 10109746 2.47 469.41 20.01 20.01 23442131127 20.35 20.35 23442131127
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 70 2 4 6.06 9556689 4653779 633000000 9556689 6.06 205.35 1.51 1.51 659310365 1.49 1.49 659310365
31 HJ중공업 097230 30 15630 2 1190 8.24 9331411 2932901 83274281 9331411 8.24 318.16 11.21 11.21 142081743555 10.92 10.92 142081743555

31
top30/20250813/top30-av-20250813-160000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1274,5,-28,-2.15,285390459,445161344,1238300000,285390459,-2.15,64.11,23.05,23.05,366123845965,23.21,23.21,366123845965
썸에이지,208640,2,725,5,-1,-0.14,111638284,0,139240254,111638284,-0.14,0.00,80.18,80.18,82441751835,81.67,81.67,82441751835
코데즈컴바인,047770,3,2610,2,170,6.97,41808354,38317088,37842602,41808354,6.97,109.11,110.48,110.48,111669338356,113.06,113.06,111669338356
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,40023114,9437156,1497000000,40023114,3.80,424.10,2.67,2.67,3276851163,2.67,2.67,3276851163
좋은사람들,033340,5,2755,2,110,4.16,36729216,109097576,96950558,36729216,4.16,33.67,37.88,37.88,102003761169,38.19,38.19,102003761169
KODEX 2차전지산업레버리지,462330,6,1220,2,23,1.92,36203702,45890968,282400000,36203702,1.92,78.89,12.82,12.82,43692526678,12.68,12.68,43692526678
블루엠텍,439580,7,6110,2,700,12.94,35598124,9157062,33510663,35598124,12.94,388.75,106.23,106.23,218338293740,106.64,106.64,218338293740
소니드,060230,8,489,2,49,11.14,32911382,476084,73759273,32911382,11.14,6912.94,44.62,44.62,17624509164,48.86,48.86,17624509164
LG디스플레이,034220,9,13290,2,2440,22.49,32040448,1637723,500000000,32040448,22.49,1956.40,6.41,6.41,405220467600,6.10,6.10,405220467600
조광ILI,044060,10,56,2,4,7.69,28770491,22843032,95732184,28770491,7.69,125.95,30.05,30.05,1926899338,35.94,35.94,1926899338
KODEX 인버스,114800,11,3445,5,-35,-1.01,26238383,35752712,222900000,26238383,-1.01,73.39,11.77,11.77,90612020389,11.80,11.80,90612020389
대성파인텍,104040,12,1258,2,31,2.53,26221208,33036282,47224987,26221208,2.53,79.37,55.52,55.52,35027319356,58.96,58.96,35027319356
AP헬스케어,109960,13,453,5,-53,-10.47,22110654,47423376,220789269,22110654,-10.47,46.62,10.01,10.01,10660480338,10.66,10.66,10660480338
KODEX 코스닥150레버리지,233740,14,9285,2,310,3.45,20554814,21841892,199300000,20554814,3.45,94.11,10.31,10.31,187941908968,10.16,10.16,187941908968
KODEX 레버리지,122630,15,25490,2,535,2.14,20077904,24501184,98150000,20077904,2.14,81.95,20.46,20.46,507998825951,20.30,20.30,507998825951
KODEX 코스닥150선물인버스,251340,16,3355,5,-65,-1.90,18909996,24683292,74800000,18909996,-1.90,76.61,25.28,25.28,64014653809,25.51,25.51,64014653809
현대ADM,187660,17,1728,2,88,5.37,16064323,19794092,48347668,16064323,5.37,81.16,33.23,33.23,28433988197,34.03,34.03,28433988197
그린생명과학,114450,18,3140,2,345,12.34,13591611,1898489,20000000,13591611,12.34,715.92,67.96,67.96,44654384753,71.11,71.11,44654384753
우정바이오,215380,19,1882,2,269,16.68,13590438,29247,16829576,13590438,16.68,9999.99,80.75,80.75,27055881329,85.42,85.42,27055881329
FSN,214270,20,3000,5,-300,-9.09,13357640,1274557,42423440,13357640,-9.09,1048.02,31.49,31.49,48624651569,38.21,38.21,48624651569
핌스,347770,21,2260,1,520,29.89,12961204,223622,22857042,12961204,29.89,5796.03,56.71,56.71,27041954020,52.35,52.35,27041954020
나인테크,267320,22,3535,2,265,8.10,12568470,1148330,56687893,12568470,8.10,1094.50,22.17,22.17,46578713652,23.24,23.24,46578713652
삼성전자,005930,23,71900,2,800,1.13,12305742,15797656,5919637922,12305742,1.13,77.90,0.21,0.21,882862974150,0.21,0.21,882862974150
수젠텍,253840,24,7820,2,520,7.12,12002426,3402751,16743200,12002426,7.12,352.73,71.69,71.69,98257613635,75.04,75.04,98257613635
프로이천,321260,25,2545,1,585,29.85,11247657,7656017,28192084,11247657,29.85,146.91,39.90,39.90,26567865070,37.03,37.03,26567865070
TP,007980,26,1670,2,138,9.01,10444316,220240,51175130,10444316,9.01,4742.24,20.41,20.41,17145256105,20.06,20.06,17145256105
TIGER 화장품,228790,27,3890,5,-55,-1.39,10419186,10108536,69210000,10419186,-1.39,103.07,15.05,15.05,40387324904,15.00,15.00,40387324904
인성정보,033230,28,2280,2,55,2.47,10109889,2153732,50515380,10109889,2.47,469.41,20.01,20.01,23442457167,20.35,20.35,23442457167
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,70,2,4,6.06,9556689,4653779,633000000,9556689,6.06,205.35,1.51,1.51,659310365,1.49,1.49,659310365
HJ중공업,097230,30,15630,2,1190,8.24,9335198,2932901,83274281,9335198,8.24,318.29,11.21,11.21,142140934365,10.92,10.92,142140934365
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1274 5 -28 -2.15 285390459 445161344 1238300000 285390459 -2.15 64.11 23.05 23.05 366123845965 23.21 23.21 366123845965
3 썸에이지 208640 2 725 5 -1 -0.14 111638284 0 139240254 111638284 -0.14 0.00 80.18 80.18 82441751835 81.67 81.67 82441751835
4 코데즈컴바인 047770 3 2610 2 170 6.97 41808354 38317088 37842602 41808354 6.97 109.11 110.48 110.48 111669338356 113.06 113.06 111669338356
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 40023114 9437156 1497000000 40023114 3.80 424.10 2.67 2.67 3276851163 2.67 2.67 3276851163
6 좋은사람들 033340 5 2755 2 110 4.16 36729216 109097576 96950558 36729216 4.16 33.67 37.88 37.88 102003761169 38.19 38.19 102003761169
7 KODEX 2차전지산업레버리지 462330 6 1220 2 23 1.92 36203702 45890968 282400000 36203702 1.92 78.89 12.82 12.82 43692526678 12.68 12.68 43692526678
8 블루엠텍 439580 7 6110 2 700 12.94 35598124 9157062 33510663 35598124 12.94 388.75 106.23 106.23 218338293740 106.64 106.64 218338293740
9 소니드 060230 8 489 2 49 11.14 32911382 476084 73759273 32911382 11.14 6912.94 44.62 44.62 17624509164 48.86 48.86 17624509164
10 LG디스플레이 034220 9 13290 2 2440 22.49 32040448 1637723 500000000 32040448 22.49 1956.40 6.41 6.41 405220467600 6.10 6.10 405220467600
11 조광ILI 044060 10 56 2 4 7.69 28770491 22843032 95732184 28770491 7.69 125.95 30.05 30.05 1926899338 35.94 35.94 1926899338
12 KODEX 인버스 114800 11 3445 5 -35 -1.01 26238383 35752712 222900000 26238383 -1.01 73.39 11.77 11.77 90612020389 11.80 11.80 90612020389
13 대성파인텍 104040 12 1258 2 31 2.53 26221208 33036282 47224987 26221208 2.53 79.37 55.52 55.52 35027319356 58.96 58.96 35027319356
14 AP헬스케어 109960 13 453 5 -53 -10.47 22110654 47423376 220789269 22110654 -10.47 46.62 10.01 10.01 10660480338 10.66 10.66 10660480338
15 KODEX 코스닥150레버리지 233740 14 9285 2 310 3.45 20554814 21841892 199300000 20554814 3.45 94.11 10.31 10.31 187941908968 10.16 10.16 187941908968
16 KODEX 레버리지 122630 15 25490 2 535 2.14 20077904 24501184 98150000 20077904 2.14 81.95 20.46 20.46 507998825951 20.30 20.30 507998825951
17 KODEX 코스닥150선물인버스 251340 16 3355 5 -65 -1.90 18909996 24683292 74800000 18909996 -1.90 76.61 25.28 25.28 64014653809 25.51 25.51 64014653809
18 현대ADM 187660 17 1728 2 88 5.37 16064323 19794092 48347668 16064323 5.37 81.16 33.23 33.23 28433988197 34.03 34.03 28433988197
19 그린생명과학 114450 18 3140 2 345 12.34 13591611 1898489 20000000 13591611 12.34 715.92 67.96 67.96 44654384753 71.11 71.11 44654384753
20 우정바이오 215380 19 1882 2 269 16.68 13590438 29247 16829576 13590438 16.68 9999.99 80.75 80.75 27055881329 85.42 85.42 27055881329
21 FSN 214270 20 3000 5 -300 -9.09 13357640 1274557 42423440 13357640 -9.09 1048.02 31.49 31.49 48624651569 38.21 38.21 48624651569
22 핌스 347770 21 2260 1 520 29.89 12961204 223622 22857042 12961204 29.89 5796.03 56.71 56.71 27041954020 52.35 52.35 27041954020
23 나인테크 267320 22 3535 2 265 8.10 12568470 1148330 56687893 12568470 8.10 1094.50 22.17 22.17 46578713652 23.24 23.24 46578713652
24 삼성전자 005930 23 71900 2 800 1.13 12305742 15797656 5919637922 12305742 1.13 77.90 0.21 0.21 882862974150 0.21 0.21 882862974150
25 수젠텍 253840 24 7820 2 520 7.12 12002426 3402751 16743200 12002426 7.12 352.73 71.69 71.69 98257613635 75.04 75.04 98257613635
26 프로이천 321260 25 2545 1 585 29.85 11247657 7656017 28192084 11247657 29.85 146.91 39.90 39.90 26567865070 37.03 37.03 26567865070
27 TP 007980 26 1670 2 138 9.01 10444316 220240 51175130 10444316 9.01 4742.24 20.41 20.41 17145256105 20.06 20.06 17145256105
28 TIGER 화장품 228790 27 3890 5 -55 -1.39 10419186 10108536 69210000 10419186 -1.39 103.07 15.05 15.05 40387324904 15.00 15.00 40387324904
29 인성정보 033230 28 2280 2 55 2.47 10109889 2153732 50515380 10109889 2.47 469.41 20.01 20.01 23442457167 20.35 20.35 23442457167
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 70 2 4 6.06 9556689 4653779 633000000 9556689 6.06 205.35 1.51 1.51 659310365 1.49 1.49 659310365
31 HJ중공업 097230 30 15630 2 1190 8.24 9335198 2932901 83274281 9335198 8.24 318.29 11.21 11.21 142140934365 10.92 10.92 142140934365

31
top30/20250813/top30-av-20250813-161000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1274,5,-28,-2.15,285390459,445161344,1238300000,285390459,-2.15,64.11,23.05,23.05,366123845965,23.21,23.21,366123845965
썸에이지,208640,2,725,5,-1,-0.14,111638284,0,139240254,111638284,-0.14,0.00,80.18,80.18,82441751835,81.67,81.67,82441751835
코데즈컴바인,047770,3,2610,2,170,6.97,41808354,38317088,37842602,41808354,6.97,109.11,110.48,110.48,111669338356,113.06,113.06,111669338356
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,40023114,9437156,1497000000,40023114,3.80,424.10,2.67,2.67,3276851163,2.67,2.67,3276851163
좋은사람들,033340,5,2755,2,110,4.16,36729216,109097576,96950558,36729216,4.16,33.67,37.88,37.88,102003761169,38.19,38.19,102003761169
KODEX 2차전지산업레버리지,462330,6,1220,2,23,1.92,36203702,45890968,282400000,36203702,1.92,78.89,12.82,12.82,43692526678,12.68,12.68,43692526678
블루엠텍,439580,7,6110,2,700,12.94,35598124,9157062,33510663,35598124,12.94,388.75,106.23,106.23,218338293740,106.64,106.64,218338293740
소니드,060230,8,489,2,49,11.14,32911382,476084,73759273,32911382,11.14,6912.94,44.62,44.62,17624509164,48.86,48.86,17624509164
LG디스플레이,034220,9,13290,2,2440,22.49,32040448,1637723,500000000,32040448,22.49,1956.40,6.41,6.41,405220467600,6.10,6.10,405220467600
조광ILI,044060,10,56,2,4,7.69,28770491,22843032,95732184,28770491,7.69,125.95,30.05,30.05,1926899338,35.94,35.94,1926899338
KODEX 인버스,114800,11,3445,5,-35,-1.01,26238383,35752712,222900000,26238383,-1.01,73.39,11.77,11.77,90612020389,11.80,11.80,90612020389
대성파인텍,104040,12,1258,2,31,2.53,26221208,33036282,47224987,26221208,2.53,79.37,55.52,55.52,35027319356,58.96,58.96,35027319356
AP헬스케어,109960,13,453,5,-53,-10.47,22110654,47423376,220789269,22110654,-10.47,46.62,10.01,10.01,10660480338,10.66,10.66,10660480338
KODEX 코스닥150레버리지,233740,14,9285,2,310,3.45,20554814,21841892,199300000,20554814,3.45,94.11,10.31,10.31,187941908968,10.16,10.16,187941908968
KODEX 레버리지,122630,15,25490,2,535,2.14,20077904,24501184,98150000,20077904,2.14,81.95,20.46,20.46,507998825951,20.30,20.30,507998825951
KODEX 코스닥150선물인버스,251340,16,3355,5,-65,-1.90,18909996,24683292,74800000,18909996,-1.90,76.61,25.28,25.28,64014653809,25.51,25.51,64014653809
현대ADM,187660,17,1728,2,88,5.37,16064323,19794092,48347668,16064323,5.37,81.16,33.23,33.23,28433988197,34.03,34.03,28433988197
그린생명과학,114450,18,3140,2,345,12.34,13591611,1898489,20000000,13591611,12.34,715.92,67.96,67.96,44654384753,71.11,71.11,44654384753
우정바이오,215380,19,1882,2,269,16.68,13590438,29247,16829576,13590438,16.68,9999.99,80.75,80.75,27055881329,85.42,85.42,27055881329
FSN,214270,20,3000,5,-300,-9.09,13357640,1274557,42423440,13357640,-9.09,1048.02,31.49,31.49,48624651569,38.21,38.21,48624651569
핌스,347770,21,2260,1,520,29.89,12961204,223622,22857042,12961204,29.89,5796.03,56.71,56.71,27041954020,52.35,52.35,27041954020
나인테크,267320,22,3535,2,265,8.10,12568470,1148330,56687893,12568470,8.10,1094.50,22.17,22.17,46578713652,23.24,23.24,46578713652
삼성전자,005930,23,71900,2,800,1.13,12305742,15797656,5919637922,12305742,1.13,77.90,0.21,0.21,882862974150,0.21,0.21,882862974150
수젠텍,253840,24,7820,2,520,7.12,12002426,3402751,16743200,12002426,7.12,352.73,71.69,71.69,98257613635,75.04,75.04,98257613635
프로이천,321260,25,2545,1,585,29.85,11247657,7656017,28192084,11247657,29.85,146.91,39.90,39.90,26567865070,37.03,37.03,26567865070
TP,007980,26,1670,2,138,9.01,10444316,220240,51175130,10444316,9.01,4742.24,20.41,20.41,17145256105,20.06,20.06,17145256105
TIGER 화장품,228790,27,3890,5,-55,-1.39,10419186,10108536,69210000,10419186,-1.39,103.07,15.05,15.05,40387324904,15.00,15.00,40387324904
인성정보,033230,28,2280,2,55,2.47,10109889,2153732,50515380,10109889,2.47,469.41,20.01,20.01,23442457167,20.35,20.35,23442457167
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,70,2,4,6.06,9556689,4653779,633000000,9556689,6.06,205.35,1.51,1.51,659310365,1.49,1.49,659310365
HJ중공업,097230,30,15630,2,1190,8.24,9335198,2932901,83274281,9335198,8.24,318.29,11.21,11.21,142140934365,10.92,10.92,142140934365
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1274 5 -28 -2.15 285390459 445161344 1238300000 285390459 -2.15 64.11 23.05 23.05 366123845965 23.21 23.21 366123845965
3 썸에이지 208640 2 725 5 -1 -0.14 111638284 0 139240254 111638284 -0.14 0.00 80.18 80.18 82441751835 81.67 81.67 82441751835
4 코데즈컴바인 047770 3 2610 2 170 6.97 41808354 38317088 37842602 41808354 6.97 109.11 110.48 110.48 111669338356 113.06 113.06 111669338356
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 40023114 9437156 1497000000 40023114 3.80 424.10 2.67 2.67 3276851163 2.67 2.67 3276851163
6 좋은사람들 033340 5 2755 2 110 4.16 36729216 109097576 96950558 36729216 4.16 33.67 37.88 37.88 102003761169 38.19 38.19 102003761169
7 KODEX 2차전지산업레버리지 462330 6 1220 2 23 1.92 36203702 45890968 282400000 36203702 1.92 78.89 12.82 12.82 43692526678 12.68 12.68 43692526678
8 블루엠텍 439580 7 6110 2 700 12.94 35598124 9157062 33510663 35598124 12.94 388.75 106.23 106.23 218338293740 106.64 106.64 218338293740
9 소니드 060230 8 489 2 49 11.14 32911382 476084 73759273 32911382 11.14 6912.94 44.62 44.62 17624509164 48.86 48.86 17624509164
10 LG디스플레이 034220 9 13290 2 2440 22.49 32040448 1637723 500000000 32040448 22.49 1956.40 6.41 6.41 405220467600 6.10 6.10 405220467600
11 조광ILI 044060 10 56 2 4 7.69 28770491 22843032 95732184 28770491 7.69 125.95 30.05 30.05 1926899338 35.94 35.94 1926899338
12 KODEX 인버스 114800 11 3445 5 -35 -1.01 26238383 35752712 222900000 26238383 -1.01 73.39 11.77 11.77 90612020389 11.80 11.80 90612020389
13 대성파인텍 104040 12 1258 2 31 2.53 26221208 33036282 47224987 26221208 2.53 79.37 55.52 55.52 35027319356 58.96 58.96 35027319356
14 AP헬스케어 109960 13 453 5 -53 -10.47 22110654 47423376 220789269 22110654 -10.47 46.62 10.01 10.01 10660480338 10.66 10.66 10660480338
15 KODEX 코스닥150레버리지 233740 14 9285 2 310 3.45 20554814 21841892 199300000 20554814 3.45 94.11 10.31 10.31 187941908968 10.16 10.16 187941908968
16 KODEX 레버리지 122630 15 25490 2 535 2.14 20077904 24501184 98150000 20077904 2.14 81.95 20.46 20.46 507998825951 20.30 20.30 507998825951
17 KODEX 코스닥150선물인버스 251340 16 3355 5 -65 -1.90 18909996 24683292 74800000 18909996 -1.90 76.61 25.28 25.28 64014653809 25.51 25.51 64014653809
18 현대ADM 187660 17 1728 2 88 5.37 16064323 19794092 48347668 16064323 5.37 81.16 33.23 33.23 28433988197 34.03 34.03 28433988197
19 그린생명과학 114450 18 3140 2 345 12.34 13591611 1898489 20000000 13591611 12.34 715.92 67.96 67.96 44654384753 71.11 71.11 44654384753
20 우정바이오 215380 19 1882 2 269 16.68 13590438 29247 16829576 13590438 16.68 9999.99 80.75 80.75 27055881329 85.42 85.42 27055881329
21 FSN 214270 20 3000 5 -300 -9.09 13357640 1274557 42423440 13357640 -9.09 1048.02 31.49 31.49 48624651569 38.21 38.21 48624651569
22 핌스 347770 21 2260 1 520 29.89 12961204 223622 22857042 12961204 29.89 5796.03 56.71 56.71 27041954020 52.35 52.35 27041954020
23 나인테크 267320 22 3535 2 265 8.10 12568470 1148330 56687893 12568470 8.10 1094.50 22.17 22.17 46578713652 23.24 23.24 46578713652
24 삼성전자 005930 23 71900 2 800 1.13 12305742 15797656 5919637922 12305742 1.13 77.90 0.21 0.21 882862974150 0.21 0.21 882862974150
25 수젠텍 253840 24 7820 2 520 7.12 12002426 3402751 16743200 12002426 7.12 352.73 71.69 71.69 98257613635 75.04 75.04 98257613635
26 프로이천 321260 25 2545 1 585 29.85 11247657 7656017 28192084 11247657 29.85 146.91 39.90 39.90 26567865070 37.03 37.03 26567865070
27 TP 007980 26 1670 2 138 9.01 10444316 220240 51175130 10444316 9.01 4742.24 20.41 20.41 17145256105 20.06 20.06 17145256105
28 TIGER 화장품 228790 27 3890 5 -55 -1.39 10419186 10108536 69210000 10419186 -1.39 103.07 15.05 15.05 40387324904 15.00 15.00 40387324904
29 인성정보 033230 28 2280 2 55 2.47 10109889 2153732 50515380 10109889 2.47 469.41 20.01 20.01 23442457167 20.35 20.35 23442457167
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 70 2 4 6.06 9556689 4653779 633000000 9556689 6.06 205.35 1.51 1.51 659310365 1.49 1.49 659310365
31 HJ중공업 097230 30 15630 2 1190 8.24 9335198 2932901 83274281 9335198 8.24 318.29 11.21 11.21 142140934365 10.92 10.92 142140934365

31
top30/20250813/top30-av-20250813-162000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1274,5,-28,-2.15,285635112,445161344,1238300000,285635112,-2.15,64.16,23.07,23.07,366435044581,23.23,23.23,366435044581
썸에이지,208640,2,725,5,-1,-0.14,111724360,0,139240254,111724360,-0.14,0.00,80.24,80.24,82504501239,81.73,81.73,82504501239
코데즈컴바인,047770,3,2610,2,170,6.97,41818618,38317088,37842602,41818618,6.97,109.14,110.51,110.51,111695922116,113.09,113.09,111695922116
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,40023116,9437156,1497000000,40023116,3.80,424.10,2.67,2.67,3276851329,2.67,2.67,3276851329
좋은사람들,033340,5,2755,2,110,4.16,36734904,109097576,96950558,36734904,4.16,33.67,37.89,37.89,102019403169,38.20,38.20,102019403169
KODEX 2차전지산업레버리지,462330,6,1220,2,23,1.92,36205339,45890968,282400000,36205339,1.92,78.89,12.82,12.82,43694525455,12.68,12.68,43694525455
블루엠텍,439580,7,6110,2,700,12.94,35606946,9157062,33510663,35606946,12.94,388.85,106.26,106.26,218391931500,106.66,106.66,218391931500
소니드,060230,8,489,2,49,11.14,32915777,476084,73759273,32915777,11.14,6913.86,44.63,44.63,17626653924,48.87,48.87,17626653924
LG디스플레이,034220,9,13290,2,2440,22.49,32040448,1637723,500000000,32040448,22.49,1956.40,6.41,6.41,405220467600,6.10,6.10,405220467600
조광ILI,044060,10,56,2,4,7.69,28770491,22843032,95732184,28770491,7.69,125.95,30.05,30.05,1926899338,35.94,35.94,1926899338
KODEX 인버스,114800,11,3445,5,-35,-1.01,26275059,35752712,222900000,26275059,-1.01,73.49,11.79,11.79,90738369209,11.82,11.82,90738369209
대성파인텍,104040,12,1258,2,31,2.53,26222957,33036282,47224987,26222957,2.53,79.38,55.53,55.53,35029521347,58.96,58.96,35029521347
AP헬스케어,109960,13,453,5,-53,-10.47,22114837,47423376,220789269,22114837,-10.47,46.63,10.02,10.02,10662366871,10.66,10.66,10662366871
KODEX 코스닥150레버리지,233740,14,9285,2,310,3.45,20604458,21841892,199300000,20604458,3.45,94.33,10.34,10.34,188403349948,10.18,10.18,188403349948
KODEX 레버리지,122630,15,25490,2,535,2.14,20086328,24501184,98150000,20086328,2.14,81.98,20.46,20.46,508213764311,20.31,20.31,508213764311
KODEX 코스닥150선물인버스,251340,16,3355,5,-65,-1.90,18921938,24683292,74800000,18921938,-1.90,76.66,25.30,25.30,64054719219,25.52,25.52,64054719219
현대ADM,187660,17,1728,2,88,5.37,16064472,19794092,48347668,16064472,5.37,81.16,33.23,33.23,28434245073,34.03,34.03,28434245073
우정바이오,215380,18,1882,2,269,16.68,13599535,29247,16829576,13599535,16.68,9999.99,80.81,80.81,27073329375,85.48,85.48,27073329375
그린생명과학,114450,19,3140,2,345,12.34,13593290,1898489,20000000,13593290,12.34,716.01,67.97,67.97,44659640023,71.11,71.11,44659640023
FSN,214270,20,3000,5,-300,-9.09,13425674,1274557,42423440,13425674,-9.09,1053.36,31.65,31.65,48830454419,38.37,38.37,48830454419
핌스,347770,21,2260,1,520,29.89,12961702,223622,22857042,12961702,29.89,5796.25,56.71,56.71,27043079500,52.35,52.35,27043079500
나인테크,267320,22,3535,2,265,8.10,12573885,1148330,56687893,12573885,8.10,1094.97,22.18,22.18,46597720302,23.25,23.25,46597720302
삼성전자,005930,23,71900,2,800,1.13,12305742,15797656,5919637922,12305742,1.13,77.90,0.21,0.21,882862974150,0.21,0.21,882862974150
수젠텍,253840,24,7820,2,520,7.12,12004179,3402751,16743200,12004179,7.12,352.78,71.70,71.70,98271357155,75.06,75.06,98271357155
프로이천,321260,25,2545,1,585,29.85,11249395,7656017,28192084,11249395,29.85,146.94,39.90,39.90,26572288280,37.04,37.04,26572288280
TP,007980,26,1670,2,138,9.01,10448561,220240,51175130,10448561,9.01,4744.17,20.42,20.42,17152324030,20.07,20.07,17152324030
TIGER 화장품,228790,27,3890,5,-55,-1.39,10419286,10108536,69210000,10419286,-1.39,103.07,15.05,15.05,40387713904,15.00,15.00,40387713904
인성정보,033230,28,2280,2,55,2.47,10110977,2153732,50515380,10110977,2.47,469.46,20.02,20.02,23444954127,20.36,20.36,23444954127
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,70,2,4,6.06,9556691,4653779,633000000,9556691,6.06,205.35,1.51,1.51,659310505,1.49,1.49,659310505
HJ중공업,097230,30,15630,2,1190,8.24,9335198,2932901,83274281,9335198,8.24,318.29,11.21,11.21,142140934365,10.92,10.92,142140934365
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1274 5 -28 -2.15 285635112 445161344 1238300000 285635112 -2.15 64.16 23.07 23.07 366435044581 23.23 23.23 366435044581
3 썸에이지 208640 2 725 5 -1 -0.14 111724360 0 139240254 111724360 -0.14 0.00 80.24 80.24 82504501239 81.73 81.73 82504501239
4 코데즈컴바인 047770 3 2610 2 170 6.97 41818618 38317088 37842602 41818618 6.97 109.14 110.51 110.51 111695922116 113.09 113.09 111695922116
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 40023116 9437156 1497000000 40023116 3.80 424.10 2.67 2.67 3276851329 2.67 2.67 3276851329
6 좋은사람들 033340 5 2755 2 110 4.16 36734904 109097576 96950558 36734904 4.16 33.67 37.89 37.89 102019403169 38.20 38.20 102019403169
7 KODEX 2차전지산업레버리지 462330 6 1220 2 23 1.92 36205339 45890968 282400000 36205339 1.92 78.89 12.82 12.82 43694525455 12.68 12.68 43694525455
8 블루엠텍 439580 7 6110 2 700 12.94 35606946 9157062 33510663 35606946 12.94 388.85 106.26 106.26 218391931500 106.66 106.66 218391931500
9 소니드 060230 8 489 2 49 11.14 32915777 476084 73759273 32915777 11.14 6913.86 44.63 44.63 17626653924 48.87 48.87 17626653924
10 LG디스플레이 034220 9 13290 2 2440 22.49 32040448 1637723 500000000 32040448 22.49 1956.40 6.41 6.41 405220467600 6.10 6.10 405220467600
11 조광ILI 044060 10 56 2 4 7.69 28770491 22843032 95732184 28770491 7.69 125.95 30.05 30.05 1926899338 35.94 35.94 1926899338
12 KODEX 인버스 114800 11 3445 5 -35 -1.01 26275059 35752712 222900000 26275059 -1.01 73.49 11.79 11.79 90738369209 11.82 11.82 90738369209
13 대성파인텍 104040 12 1258 2 31 2.53 26222957 33036282 47224987 26222957 2.53 79.38 55.53 55.53 35029521347 58.96 58.96 35029521347
14 AP헬스케어 109960 13 453 5 -53 -10.47 22114837 47423376 220789269 22114837 -10.47 46.63 10.02 10.02 10662366871 10.66 10.66 10662366871
15 KODEX 코스닥150레버리지 233740 14 9285 2 310 3.45 20604458 21841892 199300000 20604458 3.45 94.33 10.34 10.34 188403349948 10.18 10.18 188403349948
16 KODEX 레버리지 122630 15 25490 2 535 2.14 20086328 24501184 98150000 20086328 2.14 81.98 20.46 20.46 508213764311 20.31 20.31 508213764311
17 KODEX 코스닥150선물인버스 251340 16 3355 5 -65 -1.90 18921938 24683292 74800000 18921938 -1.90 76.66 25.30 25.30 64054719219 25.52 25.52 64054719219
18 현대ADM 187660 17 1728 2 88 5.37 16064472 19794092 48347668 16064472 5.37 81.16 33.23 33.23 28434245073 34.03 34.03 28434245073
19 우정바이오 215380 18 1882 2 269 16.68 13599535 29247 16829576 13599535 16.68 9999.99 80.81 80.81 27073329375 85.48 85.48 27073329375
20 그린생명과학 114450 19 3140 2 345 12.34 13593290 1898489 20000000 13593290 12.34 716.01 67.97 67.97 44659640023 71.11 71.11 44659640023
21 FSN 214270 20 3000 5 -300 -9.09 13425674 1274557 42423440 13425674 -9.09 1053.36 31.65 31.65 48830454419 38.37 38.37 48830454419
22 핌스 347770 21 2260 1 520 29.89 12961702 223622 22857042 12961702 29.89 5796.25 56.71 56.71 27043079500 52.35 52.35 27043079500
23 나인테크 267320 22 3535 2 265 8.10 12573885 1148330 56687893 12573885 8.10 1094.97 22.18 22.18 46597720302 23.25 23.25 46597720302
24 삼성전자 005930 23 71900 2 800 1.13 12305742 15797656 5919637922 12305742 1.13 77.90 0.21 0.21 882862974150 0.21 0.21 882862974150
25 수젠텍 253840 24 7820 2 520 7.12 12004179 3402751 16743200 12004179 7.12 352.78 71.70 71.70 98271357155 75.06 75.06 98271357155
26 프로이천 321260 25 2545 1 585 29.85 11249395 7656017 28192084 11249395 29.85 146.94 39.90 39.90 26572288280 37.04 37.04 26572288280
27 TP 007980 26 1670 2 138 9.01 10448561 220240 51175130 10448561 9.01 4744.17 20.42 20.42 17152324030 20.07 20.07 17152324030
28 TIGER 화장품 228790 27 3890 5 -55 -1.39 10419286 10108536 69210000 10419286 -1.39 103.07 15.05 15.05 40387713904 15.00 15.00 40387713904
29 인성정보 033230 28 2280 2 55 2.47 10110977 2153732 50515380 10110977 2.47 469.46 20.02 20.02 23444954127 20.36 20.36 23444954127
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 70 2 4 6.06 9556691 4653779 633000000 9556691 6.06 205.35 1.51 1.51 659310505 1.49 1.49 659310505
31 HJ중공업 097230 30 15630 2 1190 8.24 9335198 2932901 83274281 9335198 8.24 318.29 11.21 11.21 142140934365 10.92 10.92 142140934365

31
top30/20250813/top30-av-20250813-163001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1274,5,-28,-2.15,286148487,445161344,1238300000,286148487,-2.15,64.28,23.11,23.11,367087030831,23.27,23.27,367087030831
썸에이지,208640,2,725,5,-1,-0.14,111826220,0,139240254,111826220,-0.14,0.00,80.31,80.31,82578553459,81.80,81.80,82578553459
코데즈컴바인,047770,3,2610,2,170,6.97,41828264,38317088,37842602,41828264,6.97,109.16,110.53,110.53,111720905256,113.11,113.11,111720905256
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,40023116,9437156,1497000000,40023116,3.80,424.10,2.67,2.67,3276851329,2.67,2.67,3276851329
좋은사람들,033340,5,2755,2,110,4.16,36753518,109097576,96950558,36753518,4.16,33.69,37.91,37.91,102070405529,38.21,38.21,102070405529
KODEX 2차전지산업레버리지,462330,6,1220,2,23,1.92,36206391,45890968,282400000,36206391,1.92,78.90,12.82,12.82,43695808895,12.68,12.68,43695808895
블루엠텍,439580,7,6110,2,700,12.94,35620284,9157062,33510663,35620284,12.94,388.99,106.30,106.30,218473026540,106.70,106.70,218473026540
소니드,060230,8,489,2,49,11.14,32926777,476084,73759273,32926777,11.14,6916.17,44.64,44.64,17631933924,48.88,48.88,17631933924
LG디스플레이,034220,9,13290,2,2440,22.49,32040448,1637723,500000000,32040448,22.49,1956.40,6.41,6.41,405220467600,6.10,6.10,405220467600
조광ILI,044060,10,56,2,4,7.69,28770491,22843032,95732184,28770491,7.69,125.95,30.05,30.05,1926899338,35.94,35.94,1926899338
KODEX 인버스,114800,11,3445,5,-35,-1.01,26284663,35752712,222900000,26284663,-1.01,73.52,11.79,11.79,90771406969,11.82,11.82,90771406969
대성파인텍,104040,12,1258,2,31,2.53,26226110,33036282,47224987,26226110,2.53,79.39,55.53,55.53,35033509892,58.97,58.97,35033509892
AP헬스케어,109960,13,453,5,-53,-10.47,22119307,47423376,220789269,22119307,-10.47,46.64,10.02,10.02,10664378371,10.66,10.66,10664378371
KODEX 코스닥150레버리지,233740,14,9285,2,310,3.45,20646252,21841892,199300000,20646252,3.45,94.53,10.36,10.36,188792243118,10.20,10.20,188792243118
KODEX 레버리지,122630,15,25490,2,535,2.14,20102940,24501184,98150000,20102940,2.14,82.05,20.48,20.48,508637868671,20.33,20.33,508637868671
KODEX 코스닥150선물인버스,251340,16,3355,5,-65,-1.90,18968448,24683292,74800000,18968448,-1.90,76.85,25.36,25.36,64210760269,25.59,25.59,64210760269
현대ADM,187660,17,1728,2,88,5.37,16065209,19794092,48347668,16065209,5.37,81.16,33.23,33.23,28435511976,34.04,34.04,28435511976
우정바이오,215380,18,1882,2,269,16.68,13606859,29247,16829576,13606859,16.68,9999.99,80.85,80.85,27087171735,85.52,85.52,27087171735
그린생명과학,114450,19,3140,2,345,12.34,13597196,1898489,20000000,13597196,12.34,716.21,67.99,67.99,44671709563,71.13,71.13,44671709563
FSN,214270,20,3000,5,-300,-9.09,13465929,1274557,42423440,13465929,-9.09,1056.52,31.74,31.74,48953835994,38.46,38.46,48953835994
핌스,347770,21,2260,1,520,29.89,12961799,223622,22857042,12961799,29.89,5796.30,56.71,56.71,27043298720,52.35,52.35,27043298720
나인테크,267320,22,3535,2,265,8.10,12576591,1148330,56687893,12576591,8.10,1095.21,22.19,22.19,46607218362,23.26,23.26,46607218362
삼성전자,005930,23,71900,2,800,1.13,12305742,15797656,5919637922,12305742,1.13,77.90,0.21,0.21,882862974150,0.21,0.21,882862974150
수젠텍,253840,24,7820,2,520,7.12,12006517,3402751,16743200,12006517,7.12,352.85,71.71,71.71,98289710455,75.07,75.07,98289710455
프로이천,321260,25,2545,1,585,29.85,11249769,7656017,28192084,11249769,29.85,146.94,39.90,39.90,26573240110,37.04,37.04,26573240110
TP,007980,26,1670,2,138,9.01,10468591,220240,51175130,10468591,9.01,4753.27,20.46,20.46,17185413590,20.11,20.11,17185413590
TIGER 화장품,228790,27,3890,5,-55,-1.39,10420330,10108536,69210000,10420330,-1.39,103.08,15.06,15.06,40391775064,15.00,15.00,40391775064
인성정보,033230,28,2280,2,55,2.47,10117457,2153732,50515380,10117457,2.47,469.76,20.03,20.03,23459825727,20.37,20.37,23459825727
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,70,2,4,6.06,9556691,4653779,633000000,9556691,6.06,205.35,1.51,1.51,659310505,1.49,1.49,659310505
HJ중공업,097230,30,15630,2,1190,8.24,9335198,2932901,83274281,9335198,8.24,318.29,11.21,11.21,142140934365,10.92,10.92,142140934365
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1274 5 -28 -2.15 286148487 445161344 1238300000 286148487 -2.15 64.28 23.11 23.11 367087030831 23.27 23.27 367087030831
3 썸에이지 208640 2 725 5 -1 -0.14 111826220 0 139240254 111826220 -0.14 0.00 80.31 80.31 82578553459 81.80 81.80 82578553459
4 코데즈컴바인 047770 3 2610 2 170 6.97 41828264 38317088 37842602 41828264 6.97 109.16 110.53 110.53 111720905256 113.11 113.11 111720905256
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 40023116 9437156 1497000000 40023116 3.80 424.10 2.67 2.67 3276851329 2.67 2.67 3276851329
6 좋은사람들 033340 5 2755 2 110 4.16 36753518 109097576 96950558 36753518 4.16 33.69 37.91 37.91 102070405529 38.21 38.21 102070405529
7 KODEX 2차전지산업레버리지 462330 6 1220 2 23 1.92 36206391 45890968 282400000 36206391 1.92 78.90 12.82 12.82 43695808895 12.68 12.68 43695808895
8 블루엠텍 439580 7 6110 2 700 12.94 35620284 9157062 33510663 35620284 12.94 388.99 106.30 106.30 218473026540 106.70 106.70 218473026540
9 소니드 060230 8 489 2 49 11.14 32926777 476084 73759273 32926777 11.14 6916.17 44.64 44.64 17631933924 48.88 48.88 17631933924
10 LG디스플레이 034220 9 13290 2 2440 22.49 32040448 1637723 500000000 32040448 22.49 1956.40 6.41 6.41 405220467600 6.10 6.10 405220467600
11 조광ILI 044060 10 56 2 4 7.69 28770491 22843032 95732184 28770491 7.69 125.95 30.05 30.05 1926899338 35.94 35.94 1926899338
12 KODEX 인버스 114800 11 3445 5 -35 -1.01 26284663 35752712 222900000 26284663 -1.01 73.52 11.79 11.79 90771406969 11.82 11.82 90771406969
13 대성파인텍 104040 12 1258 2 31 2.53 26226110 33036282 47224987 26226110 2.53 79.39 55.53 55.53 35033509892 58.97 58.97 35033509892
14 AP헬스케어 109960 13 453 5 -53 -10.47 22119307 47423376 220789269 22119307 -10.47 46.64 10.02 10.02 10664378371 10.66 10.66 10664378371
15 KODEX 코스닥150레버리지 233740 14 9285 2 310 3.45 20646252 21841892 199300000 20646252 3.45 94.53 10.36 10.36 188792243118 10.20 10.20 188792243118
16 KODEX 레버리지 122630 15 25490 2 535 2.14 20102940 24501184 98150000 20102940 2.14 82.05 20.48 20.48 508637868671 20.33 20.33 508637868671
17 KODEX 코스닥150선물인버스 251340 16 3355 5 -65 -1.90 18968448 24683292 74800000 18968448 -1.90 76.85 25.36 25.36 64210760269 25.59 25.59 64210760269
18 현대ADM 187660 17 1728 2 88 5.37 16065209 19794092 48347668 16065209 5.37 81.16 33.23 33.23 28435511976 34.04 34.04 28435511976
19 우정바이오 215380 18 1882 2 269 16.68 13606859 29247 16829576 13606859 16.68 9999.99 80.85 80.85 27087171735 85.52 85.52 27087171735
20 그린생명과학 114450 19 3140 2 345 12.34 13597196 1898489 20000000 13597196 12.34 716.21 67.99 67.99 44671709563 71.13 71.13 44671709563
21 FSN 214270 20 3000 5 -300 -9.09 13465929 1274557 42423440 13465929 -9.09 1056.52 31.74 31.74 48953835994 38.46 38.46 48953835994
22 핌스 347770 21 2260 1 520 29.89 12961799 223622 22857042 12961799 29.89 5796.30 56.71 56.71 27043298720 52.35 52.35 27043298720
23 나인테크 267320 22 3535 2 265 8.10 12576591 1148330 56687893 12576591 8.10 1095.21 22.19 22.19 46607218362 23.26 23.26 46607218362
24 삼성전자 005930 23 71900 2 800 1.13 12305742 15797656 5919637922 12305742 1.13 77.90 0.21 0.21 882862974150 0.21 0.21 882862974150
25 수젠텍 253840 24 7820 2 520 7.12 12006517 3402751 16743200 12006517 7.12 352.85 71.71 71.71 98289710455 75.07 75.07 98289710455
26 프로이천 321260 25 2545 1 585 29.85 11249769 7656017 28192084 11249769 29.85 146.94 39.90 39.90 26573240110 37.04 37.04 26573240110
27 TP 007980 26 1670 2 138 9.01 10468591 220240 51175130 10468591 9.01 4753.27 20.46 20.46 17185413590 20.11 20.11 17185413590
28 TIGER 화장품 228790 27 3890 5 -55 -1.39 10420330 10108536 69210000 10420330 -1.39 103.08 15.06 15.06 40391775064 15.00 15.00 40391775064
29 인성정보 033230 28 2280 2 55 2.47 10117457 2153732 50515380 10117457 2.47 469.76 20.03 20.03 23459825727 20.37 20.37 23459825727
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 70 2 4 6.06 9556691 4653779 633000000 9556691 6.06 205.35 1.51 1.51 659310505 1.49 1.49 659310505
31 HJ중공업 097230 30 15630 2 1190 8.24 9335198 2932901 83274281 9335198 8.24 318.29 11.21 11.21 142140934365 10.92 10.92 142140934365

31
top30/20250813/top30-av-20250813-164000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1274,5,-28,-2.15,286497576,445161344,1238300000,286497576,-2.15,64.36,23.14,23.14,367530373861,23.30,23.30,367530373861
썸에이지,208640,2,725,5,-1,-0.14,111935016,0,139240254,111935016,-0.14,0.00,80.39,80.39,82656668987,81.88,81.88,82656668987
코데즈컴바인,047770,3,2610,2,170,6.97,41836834,38317088,37842602,41836834,6.97,109.19,110.55,110.55,111743101556,113.14,113.14,111743101556
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,40023116,9437156,1497000000,40023116,3.80,424.10,2.67,2.67,3276851329,2.67,2.67,3276851329
좋은사람들,033340,5,2755,2,110,4.16,36763404,109097576,96950558,36763404,4.16,33.70,37.92,37.92,102097493169,38.22,38.22,102097493169
KODEX 2차전지산업레버리지,462330,6,1220,2,23,1.92,36206411,45890968,282400000,36206411,1.92,78.90,12.82,12.82,43695833275,12.68,12.68,43695833275
블루엠텍,439580,7,6110,2,700,12.94,35639399,9157062,33510663,35639399,12.94,389.20,106.35,106.35,218588672290,106.76,106.76,218588672290
소니드,060230,8,489,2,49,11.14,32930743,476084,73759273,32930743,11.14,6917.00,44.65,44.65,17633865366,48.89,48.89,17633865366
LG디스플레이,034220,9,13290,2,2440,22.49,32040448,1637723,500000000,32040448,22.49,1956.40,6.41,6.41,405220467600,6.10,6.10,405220467600
조광ILI,044060,10,56,2,4,7.69,30053462,22843032,95732184,30053462,7.69,131.57,31.39,31.39,2005160569,37.40,37.40,2005160569
KODEX 인버스,114800,11,3445,5,-35,-1.01,26288735,35752712,222900000,26288735,-1.01,73.53,11.79,11.79,90785435009,11.82,11.82,90785435009
대성파인텍,104040,12,1258,2,31,2.53,26239987,33036282,47224987,26239987,2.53,79.43,55.56,55.56,35051175313,59.00,59.00,35051175313
AP헬스케어,109960,13,453,5,-53,-10.47,22133814,47423376,220789269,22133814,-10.47,46.67,10.02,10.02,10670906521,10.67,10.67,10670906521
KODEX 코스닥150레버리지,233740,14,9285,2,310,3.45,20665212,21841892,199300000,20665212,3.45,94.61,10.37,10.37,188968665918,10.21,10.21,188968665918
KODEX 레버리지,122630,15,25490,2,535,2.14,20120750,24501184,98150000,20120750,2.14,82.12,20.50,20.50,509092647021,20.35,20.35,509092647021
KODEX 코스닥150선물인버스,251340,16,3355,5,-65,-1.90,19009818,24683292,74800000,19009818,-1.90,77.01,25.41,25.41,64349349769,25.64,25.64,64349349769
현대ADM,187660,17,1728,2,88,5.37,16079670,19794092,48347668,16079670,5.37,81.23,33.26,33.26,28460312591,34.07,34.07,28460312591
우정바이오,215380,18,1882,2,269,16.68,13617985,29247,16829576,13617985,16.68,9999.99,80.92,80.92,27108422395,85.59,85.59,27108422395
그린생명과학,114450,19,3140,2,345,12.34,13601235,1898489,20000000,13601235,12.34,716.42,68.01,68.01,44684190073,71.15,71.15,44684190073
FSN,214270,20,3000,5,-300,-9.09,13511834,1274557,42423440,13511834,-9.09,1060.12,31.85,31.85,49095223394,38.58,38.58,49095223394
핌스,347770,21,2260,1,520,29.89,12961919,223622,22857042,12961919,29.89,5796.35,56.71,56.71,27043569920,52.35,52.35,27043569920
나인테크,267320,22,3535,2,265,8.10,12580838,1148330,56687893,12580838,8.10,1095.58,22.19,22.19,46622146567,23.27,23.27,46622146567
삼성전자,005930,23,71900,2,800,1.13,12305742,15797656,5919637922,12305742,1.13,77.90,0.21,0.21,882862974150,0.21,0.21,882862974150
수젠텍,253840,24,7820,2,520,7.12,12008799,3402751,16743200,12008799,7.12,352.91,71.72,71.72,98307555695,75.08,75.08,98307555695
프로이천,321260,25,2545,1,585,29.85,11249769,7656017,28192084,11249769,29.85,146.94,39.90,39.90,26573240110,37.04,37.04,26573240110
TP,007980,26,1670,2,138,9.01,10487997,220240,51175130,10487997,9.01,4762.08,20.49,20.49,17217433490,20.15,20.15,17217433490
TIGER 화장품,228790,27,3890,5,-55,-1.39,10420705,10108536,69210000,10420705,-1.39,103.09,15.06,15.06,40393233814,15.00,15.00,40393233814
인성정보,033230,28,2280,2,55,2.47,10119710,2153732,50515380,10119710,2.47,469.87,20.03,20.03,23464985097,20.37,20.37,23464985097
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,70,2,4,6.06,9556691,4653779,633000000,9556691,6.06,205.35,1.51,1.51,659310505,1.49,1.49,659310505
HJ중공업,097230,30,15630,2,1190,8.24,9335198,2932901,83274281,9335198,8.24,318.29,11.21,11.21,142140934365,10.92,10.92,142140934365
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1274 5 -28 -2.15 286497576 445161344 1238300000 286497576 -2.15 64.36 23.14 23.14 367530373861 23.30 23.30 367530373861
3 썸에이지 208640 2 725 5 -1 -0.14 111935016 0 139240254 111935016 -0.14 0.00 80.39 80.39 82656668987 81.88 81.88 82656668987
4 코데즈컴바인 047770 3 2610 2 170 6.97 41836834 38317088 37842602 41836834 6.97 109.19 110.55 110.55 111743101556 113.14 113.14 111743101556
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 40023116 9437156 1497000000 40023116 3.80 424.10 2.67 2.67 3276851329 2.67 2.67 3276851329
6 좋은사람들 033340 5 2755 2 110 4.16 36763404 109097576 96950558 36763404 4.16 33.70 37.92 37.92 102097493169 38.22 38.22 102097493169
7 KODEX 2차전지산업레버리지 462330 6 1220 2 23 1.92 36206411 45890968 282400000 36206411 1.92 78.90 12.82 12.82 43695833275 12.68 12.68 43695833275
8 블루엠텍 439580 7 6110 2 700 12.94 35639399 9157062 33510663 35639399 12.94 389.20 106.35 106.35 218588672290 106.76 106.76 218588672290
9 소니드 060230 8 489 2 49 11.14 32930743 476084 73759273 32930743 11.14 6917.00 44.65 44.65 17633865366 48.89 48.89 17633865366
10 LG디스플레이 034220 9 13290 2 2440 22.49 32040448 1637723 500000000 32040448 22.49 1956.40 6.41 6.41 405220467600 6.10 6.10 405220467600
11 조광ILI 044060 10 56 2 4 7.69 30053462 22843032 95732184 30053462 7.69 131.57 31.39 31.39 2005160569 37.40 37.40 2005160569
12 KODEX 인버스 114800 11 3445 5 -35 -1.01 26288735 35752712 222900000 26288735 -1.01 73.53 11.79 11.79 90785435009 11.82 11.82 90785435009
13 대성파인텍 104040 12 1258 2 31 2.53 26239987 33036282 47224987 26239987 2.53 79.43 55.56 55.56 35051175313 59.00 59.00 35051175313
14 AP헬스케어 109960 13 453 5 -53 -10.47 22133814 47423376 220789269 22133814 -10.47 46.67 10.02 10.02 10670906521 10.67 10.67 10670906521
15 KODEX 코스닥150레버리지 233740 14 9285 2 310 3.45 20665212 21841892 199300000 20665212 3.45 94.61 10.37 10.37 188968665918 10.21 10.21 188968665918
16 KODEX 레버리지 122630 15 25490 2 535 2.14 20120750 24501184 98150000 20120750 2.14 82.12 20.50 20.50 509092647021 20.35 20.35 509092647021
17 KODEX 코스닥150선물인버스 251340 16 3355 5 -65 -1.90 19009818 24683292 74800000 19009818 -1.90 77.01 25.41 25.41 64349349769 25.64 25.64 64349349769
18 현대ADM 187660 17 1728 2 88 5.37 16079670 19794092 48347668 16079670 5.37 81.23 33.26 33.26 28460312591 34.07 34.07 28460312591
19 우정바이오 215380 18 1882 2 269 16.68 13617985 29247 16829576 13617985 16.68 9999.99 80.92 80.92 27108422395 85.59 85.59 27108422395
20 그린생명과학 114450 19 3140 2 345 12.34 13601235 1898489 20000000 13601235 12.34 716.42 68.01 68.01 44684190073 71.15 71.15 44684190073
21 FSN 214270 20 3000 5 -300 -9.09 13511834 1274557 42423440 13511834 -9.09 1060.12 31.85 31.85 49095223394 38.58 38.58 49095223394
22 핌스 347770 21 2260 1 520 29.89 12961919 223622 22857042 12961919 29.89 5796.35 56.71 56.71 27043569920 52.35 52.35 27043569920
23 나인테크 267320 22 3535 2 265 8.10 12580838 1148330 56687893 12580838 8.10 1095.58 22.19 22.19 46622146567 23.27 23.27 46622146567
24 삼성전자 005930 23 71900 2 800 1.13 12305742 15797656 5919637922 12305742 1.13 77.90 0.21 0.21 882862974150 0.21 0.21 882862974150
25 수젠텍 253840 24 7820 2 520 7.12 12008799 3402751 16743200 12008799 7.12 352.91 71.72 71.72 98307555695 75.08 75.08 98307555695
26 프로이천 321260 25 2545 1 585 29.85 11249769 7656017 28192084 11249769 29.85 146.94 39.90 39.90 26573240110 37.04 37.04 26573240110
27 TP 007980 26 1670 2 138 9.01 10487997 220240 51175130 10487997 9.01 4762.08 20.49 20.49 17217433490 20.15 20.15 17217433490
28 TIGER 화장품 228790 27 3890 5 -55 -1.39 10420705 10108536 69210000 10420705 -1.39 103.09 15.06 15.06 40393233814 15.00 15.00 40393233814
29 인성정보 033230 28 2280 2 55 2.47 10119710 2153732 50515380 10119710 2.47 469.87 20.03 20.03 23464985097 20.37 20.37 23464985097
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 70 2 4 6.06 9556691 4653779 633000000 9556691 6.06 205.35 1.51 1.51 659310505 1.49 1.49 659310505
31 HJ중공업 097230 30 15630 2 1190 8.24 9335198 2932901 83274281 9335198 8.24 318.29 11.21 11.21 142140934365 10.92 10.92 142140934365

31
top30/20250813/top30-av-20250813-165000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1274,5,-28,-2.15,286697854,445161344,1238300000,286697854,-2.15,64.40,23.15,23.15,367784927199,23.31,23.31,367784927199
썸에이지,208640,2,725,5,-1,-0.14,112016899,0,139240254,112016899,-0.14,0.00,80.45,80.45,82715051566,81.94,81.94,82715051566
코데즈컴바인,047770,3,2610,2,170,6.97,41850184,38317088,37842602,41850184,6.97,109.22,110.59,110.59,111777678056,113.17,113.17,111777678056
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,2,3,3.80,40023116,9437156,1497000000,40023116,3.80,424.10,2.67,2.67,3276851329,2.67,2.67,3276851329
좋은사람들,033340,5,2755,2,110,4.16,36772297,109097576,96950558,36772297,4.16,33.71,37.93,37.93,102121859989,38.23,38.23,102121859989
KODEX 2차전지산업레버리지,462330,6,1220,2,23,1.92,36209006,45890968,282400000,36209006,1.92,78.90,12.82,12.82,43698999175,12.68,12.68,43698999175
블루엠텍,439580,7,6110,2,700,12.94,35653362,9157062,33510663,35653362,12.94,389.35,106.39,106.39,218673148440,106.80,106.80,218673148440
소니드,060230,8,489,2,49,11.14,32935698,476084,73759273,32935698,11.14,6918.04,44.65,44.65,17636253676,48.90,48.90,17636253676
LG디스플레이,034220,9,13290,2,2440,22.49,32040448,1637723,500000000,32040448,22.49,1956.40,6.41,6.41,405220467600,6.10,6.10,405220467600
조광ILI,044060,10,56,2,4,7.69,30053462,22843032,95732184,30053462,7.69,131.57,31.39,31.39,2005160569,37.40,37.40,2005160569
KODEX 인버스,114800,11,3445,5,-35,-1.01,26293024,35752712,222900000,26293024,-1.01,73.54,11.80,11.80,90800189169,11.82,11.82,90800189169
대성파인텍,104040,12,1258,2,31,2.53,26247946,33036282,47224987,26247946,2.53,79.45,55.58,55.58,35061362833,59.02,59.02,35061362833
AP헬스케어,109960,13,453,5,-53,-10.47,22141817,47423376,220789269,22141817,-10.47,46.69,10.03,10.03,10674507871,10.67,10.67,10674507871
KODEX 코스닥150레버리지,233740,14,9285,2,310,3.45,20690722,21841892,199300000,20690722,3.45,94.73,10.38,10.38,189206036468,10.22,10.22,189206036468
KODEX 레버리지,122630,15,25490,2,535,2.14,20124129,24501184,98150000,20124129,2.14,82.14,20.50,20.50,509178895996,20.35,20.35,509178895996
KODEX 코스닥150선물인버스,251340,16,3355,5,-65,-1.90,19022072,24683292,74800000,19022072,-1.90,77.06,25.43,25.43,64390461939,25.66,25.66,64390461939
현대ADM,187660,17,1728,2,88,5.37,16092120,19794092,48347668,16092120,5.37,81.30,33.28,33.28,28481701691,34.09,34.09,28481701691
우정바이오,215380,18,1882,2,269,16.68,13625496,29247,16829576,13625496,16.68,9999.99,80.96,80.96,27122655740,85.63,85.63,27122655740
그린생명과학,114450,19,3140,2,345,12.34,13608671,1898489,20000000,13608671,12.34,716.82,68.04,68.04,44707167313,71.19,71.19,44707167313
FSN,214270,20,3000,5,-300,-9.09,13536905,1274557,42423440,13536905,-9.09,1062.09,31.91,31.91,49172066009,38.64,38.64,49172066009
핌스,347770,21,2260,1,520,29.89,12962631,223622,22857042,12962631,29.89,5796.67,56.71,56.71,27045179040,52.36,52.36,27045179040
나인테크,267320,22,3535,2,265,8.10,12591398,1148330,56687893,12591398,8.10,1096.50,22.21,22.21,46659159367,23.28,23.28,46659159367
삼성전자,005930,23,71900,2,800,1.13,12305742,15797656,5919637922,12305742,1.13,77.90,0.21,0.21,882862974150,0.21,0.21,882862974150
수젠텍,253840,24,7820,2,520,7.12,12010151,3402751,16743200,12010151,7.12,352.95,71.73,71.73,98318087775,75.09,75.09,98318087775
프로이천,321260,25,2545,1,585,29.85,11251934,7656017,28192084,11251934,29.85,146.97,39.91,39.91,26578750035,37.04,37.04,26578750035
TP,007980,26,1670,2,138,9.01,10494506,220240,51175130,10494506,9.01,4765.03,20.51,20.51,17228173340,20.16,20.16,17228173340
TIGER 화장품,228790,27,3890,5,-55,-1.39,10420705,10108536,69210000,10420705,-1.39,103.09,15.06,15.06,40393233814,15.00,15.00,40393233814
인성정보,033230,28,2280,2,55,2.47,10123740,2153732,50515380,10123740,2.47,470.06,20.04,20.04,23474173497,20.38,20.38,23474173497
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,70,2,4,6.06,9556691,4653779,633000000,9556691,6.06,205.35,1.51,1.51,659310505,1.49,1.49,659310505
HJ중공업,097230,30,15630,2,1190,8.24,9335198,2932901,83274281,9335198,8.24,318.29,11.21,11.21,142140934365,10.92,10.92,142140934365
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1274 5 -28 -2.15 286697854 445161344 1238300000 286697854 -2.15 64.40 23.15 23.15 367784927199 23.31 23.31 367784927199
3 썸에이지 208640 2 725 5 -1 -0.14 112016899 0 139240254 112016899 -0.14 0.00 80.45 80.45 82715051566 81.94 81.94 82715051566
4 코데즈컴바인 047770 3 2610 2 170 6.97 41850184 38317088 37842602 41850184 6.97 109.22 110.59 110.59 111777678056 113.17 113.17 111777678056
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 2 3 3.80 40023116 9437156 1497000000 40023116 3.80 424.10 2.67 2.67 3276851329 2.67 2.67 3276851329
6 좋은사람들 033340 5 2755 2 110 4.16 36772297 109097576 96950558 36772297 4.16 33.71 37.93 37.93 102121859989 38.23 38.23 102121859989
7 KODEX 2차전지산업레버리지 462330 6 1220 2 23 1.92 36209006 45890968 282400000 36209006 1.92 78.90 12.82 12.82 43698999175 12.68 12.68 43698999175
8 블루엠텍 439580 7 6110 2 700 12.94 35653362 9157062 33510663 35653362 12.94 389.35 106.39 106.39 218673148440 106.80 106.80 218673148440
9 소니드 060230 8 489 2 49 11.14 32935698 476084 73759273 32935698 11.14 6918.04 44.65 44.65 17636253676 48.90 48.90 17636253676
10 LG디스플레이 034220 9 13290 2 2440 22.49 32040448 1637723 500000000 32040448 22.49 1956.40 6.41 6.41 405220467600 6.10 6.10 405220467600
11 조광ILI 044060 10 56 2 4 7.69 30053462 22843032 95732184 30053462 7.69 131.57 31.39 31.39 2005160569 37.40 37.40 2005160569
12 KODEX 인버스 114800 11 3445 5 -35 -1.01 26293024 35752712 222900000 26293024 -1.01 73.54 11.80 11.80 90800189169 11.82 11.82 90800189169
13 대성파인텍 104040 12 1258 2 31 2.53 26247946 33036282 47224987 26247946 2.53 79.45 55.58 55.58 35061362833 59.02 59.02 35061362833
14 AP헬스케어 109960 13 453 5 -53 -10.47 22141817 47423376 220789269 22141817 -10.47 46.69 10.03 10.03 10674507871 10.67 10.67 10674507871
15 KODEX 코스닥150레버리지 233740 14 9285 2 310 3.45 20690722 21841892 199300000 20690722 3.45 94.73 10.38 10.38 189206036468 10.22 10.22 189206036468
16 KODEX 레버리지 122630 15 25490 2 535 2.14 20124129 24501184 98150000 20124129 2.14 82.14 20.50 20.50 509178895996 20.35 20.35 509178895996
17 KODEX 코스닥150선물인버스 251340 16 3355 5 -65 -1.90 19022072 24683292 74800000 19022072 -1.90 77.06 25.43 25.43 64390461939 25.66 25.66 64390461939
18 현대ADM 187660 17 1728 2 88 5.37 16092120 19794092 48347668 16092120 5.37 81.30 33.28 33.28 28481701691 34.09 34.09 28481701691
19 우정바이오 215380 18 1882 2 269 16.68 13625496 29247 16829576 13625496 16.68 9999.99 80.96 80.96 27122655740 85.63 85.63 27122655740
20 그린생명과학 114450 19 3140 2 345 12.34 13608671 1898489 20000000 13608671 12.34 716.82 68.04 68.04 44707167313 71.19 71.19 44707167313
21 FSN 214270 20 3000 5 -300 -9.09 13536905 1274557 42423440 13536905 -9.09 1062.09 31.91 31.91 49172066009 38.64 38.64 49172066009
22 핌스 347770 21 2260 1 520 29.89 12962631 223622 22857042 12962631 29.89 5796.67 56.71 56.71 27045179040 52.36 52.36 27045179040
23 나인테크 267320 22 3535 2 265 8.10 12591398 1148330 56687893 12591398 8.10 1096.50 22.21 22.21 46659159367 23.28 23.28 46659159367
24 삼성전자 005930 23 71900 2 800 1.13 12305742 15797656 5919637922 12305742 1.13 77.90 0.21 0.21 882862974150 0.21 0.21 882862974150
25 수젠텍 253840 24 7820 2 520 7.12 12010151 3402751 16743200 12010151 7.12 352.95 71.73 71.73 98318087775 75.09 75.09 98318087775
26 프로이천 321260 25 2545 1 585 29.85 11251934 7656017 28192084 11251934 29.85 146.97 39.91 39.91 26578750035 37.04 37.04 26578750035
27 TP 007980 26 1670 2 138 9.01 10494506 220240 51175130 10494506 9.01 4765.03 20.51 20.51 17228173340 20.16 20.16 17228173340
28 TIGER 화장품 228790 27 3890 5 -55 -1.39 10420705 10108536 69210000 10420705 -1.39 103.09 15.06 15.06 40393233814 15.00 15.00 40393233814
29 인성정보 033230 28 2280 2 55 2.47 10123740 2153732 50515380 10123740 2.47 470.06 20.04 20.04 23474173497 20.38 20.38 23474173497
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 70 2 4 6.06 9556691 4653779 633000000 9556691 6.06 205.35 1.51 1.51 659310505 1.49 1.49 659310505
31 HJ중공업 097230 30 15630 2 1190 8.24 9335198 2932901 83274281 9335198 8.24 318.29 11.21 11.21 142140934365 10.92 10.92 142140934365

31
top30/20250813/top30-avtr-20250813-090001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
ACE 일본반도체,469160,1,12425,2,45,0.36,9000,1812,400000,9000,0.36,496.69,2.25,2.25,111645000,2.25,2.25,111645000
AP헬스케어,109960,2,525,2,19,3.75,494173,47423376,220789269,494173,3.75,1.04,0.22,0.22,256856437,0.22,0.22,256856437
제이엔비,452160,3,9200,3,0,0.00,20550,14480717,9617527,20550,0.00,0.14,0.21,0.21,189060000,0.21,0.21,189060000
대유,290380,4,835,3,0,0.00,38771,3781611,24713612,38771,0.00,1.03,0.16,0.16,32373785,0.16,0.16,32373785
ACE 테슬라밸류체인액티브,457480,5,15900,3,0,0.00,70551,2154805,59950000,70551,0.00,3.27,0.12,0.12,1121760900,0.12,0.12,1121760900
프로티나,468530,6,19730,3,0,0.00,10821,7998586,10784365,10821,0.00,0.14,0.10,0.10,213498330,0.10,0.10,213498330
KB 인버스 2X S&P 500 선물 ETN,Q580017,7,4785,5,-125,-2.55,671,70250,1000000,671,-2.55,0.96,0.07,0.07,3220785,0.07,0.07,3220785
하이드로리튬,101670,8,3300,3,0,0.00,22179,49500772,54169970,22179,0.00,0.04,0.04,0.04,73190700,0.04,0.04,73190700
HJ중공업,097230,9,15080,2,640,4.43,30254,2932901,83274281,30254,4.43,1.03,0.04,0.04,456191620,0.04,0.04,456191620
진바이오텍,086060,10,5130,3,0,0.00,2468,1705167,8610587,2468,0.00,0.14,0.03,0.03,12660840,0.03,0.03,12660840
엑셀세라퓨틱스,373110,11,3790,3,0,0.00,3032,2226265,10938462,3032,0.00,0.14,0.03,0.03,11491280,0.03,0.03,11491280
심텍,222800,12,27450,2,350,1.29,6881,617056,32028632,6881,1.29,1.12,0.02,0.02,188539450,0.02,0.02,188539450
강원에너지,114190,13,11800,3,0,0.00,5228,1099652,26123038,5228,0.00,0.48,0.02,0.02,61690400,0.02,0.02,61690400
동일스틸럭스,023790,14,1398,3,0,0.00,3978,11273084,21177909,3978,0.00,0.04,0.02,0.02,5561244,0.02,0.02,5561244
우리바이오,082850,15,2445,3,0,0.00,8639,10413992,48456578,8639,0.00,0.08,0.02,0.02,21122355,0.02,0.02,21122355
코데즈컴바인,047770,16,2440,3,0,0.00,6509,38317088,37842602,6509,0.00,0.02,0.02,0.02,15881960,0.02,0.02,15881960
좋은사람들,033340,17,2645,3,0,0.00,14930,109097576,96950558,14930,0.00,0.01,0.02,0.02,39489850,0.02,0.02,39489850
대성파인텍,104040,18,1227,3,0,0.00,7155,33036282,47224987,7155,0.00,0.02,0.02,0.02,8779185,0.02,0.02,8779185
이스트아시아홀딩스,900110,19,85,3,0,0.00,88227,39440828,642650588,88227,0.00,0.22,0.01,0.01,7499295,0.01,0.01,7499295
중앙첨단소재,051980,20,3110,3,0,0.00,13001,7007313,101802299,13001,0.00,0.19,0.01,0.01,40433110,0.01,0.01,40433110
현대약품,004310,21,4100,3,0,0.00,3649,2861314,32000000,3649,0.00,0.13,0.01,0.01,14960900,0.01,0.01,14960900
프로이천,321260,22,1960,3,0,0.00,3107,7656017,28192084,3107,0.00,0.04,0.01,0.01,6089720,0.01,0.01,6089720
키다리스튜디오,020120,23,4145,3,0,0.00,3761,643994,37063766,3761,0.00,0.58,0.01,0.01,15589345,0.01,0.01,15589345
에스티오,098660,24,2150,3,0,0.00,1029,4988,12500976,1029,0.00,20.63,0.01,0.01,2212350,0.01,0.01,2212350
이브이첨단소재,131400,25,2500,3,0,0.00,4827,17274024,59589882,4827,0.00,0.03,0.01,0.01,12067500,0.01,0.01,12067500
대원전선우,006345,26,3925,3,0,0.00,210,1522972,2621200,210,0.00,0.01,0.01,0.01,824250,0.01,0.01,824250
제놀루션,225220,27,2405,3,0,0.00,1367,8375478,19190021,1367,0.00,0.02,0.01,0.01,3287635,0.01,0.01,3287635
스튜디오미르,408900,28,4665,3,0,0.00,2095,12153704,32729532,2095,0.00,0.02,0.01,0.01,9773175,0.01,0.01,9773175
더블유게임즈,192080,29,53400,5,-800,-1.48,1347,22209,21495906,1347,-1.48,6.07,0.01,0.01,72064300,0.01,0.01,72064300
클래시스,214150,30,56100,2,1000,1.81,4067,781880,65505659,4067,1.81,0.52,0.01,0.01,228159200,0.01,0.01,228159200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 ACE 일본반도체 469160 1 12425 2 45 0.36 9000 1812 400000 9000 0.36 496.69 2.25 2.25 111645000 2.25 2.25 111645000
3 AP헬스케어 109960 2 525 2 19 3.75 494173 47423376 220789269 494173 3.75 1.04 0.22 0.22 256856437 0.22 0.22 256856437
4 제이엔비 452160 3 9200 3 0 0.00 20550 14480717 9617527 20550 0.00 0.14 0.21 0.21 189060000 0.21 0.21 189060000
5 대유 290380 4 835 3 0 0.00 38771 3781611 24713612 38771 0.00 1.03 0.16 0.16 32373785 0.16 0.16 32373785
6 ACE 테슬라밸류체인액티브 457480 5 15900 3 0 0.00 70551 2154805 59950000 70551 0.00 3.27 0.12 0.12 1121760900 0.12 0.12 1121760900
7 프로티나 468530 6 19730 3 0 0.00 10821 7998586 10784365 10821 0.00 0.14 0.10 0.10 213498330 0.10 0.10 213498330
8 KB 인버스 2X S&P 500 선물 ETN Q580017 7 4785 5 -125 -2.55 671 70250 1000000 671 -2.55 0.96 0.07 0.07 3220785 0.07 0.07 3220785
9 하이드로리튬 101670 8 3300 3 0 0.00 22179 49500772 54169970 22179 0.00 0.04 0.04 0.04 73190700 0.04 0.04 73190700
10 HJ중공업 097230 9 15080 2 640 4.43 30254 2932901 83274281 30254 4.43 1.03 0.04 0.04 456191620 0.04 0.04 456191620
11 진바이오텍 086060 10 5130 3 0 0.00 2468 1705167 8610587 2468 0.00 0.14 0.03 0.03 12660840 0.03 0.03 12660840
12 엑셀세라퓨틱스 373110 11 3790 3 0 0.00 3032 2226265 10938462 3032 0.00 0.14 0.03 0.03 11491280 0.03 0.03 11491280
13 심텍 222800 12 27450 2 350 1.29 6881 617056 32028632 6881 1.29 1.12 0.02 0.02 188539450 0.02 0.02 188539450
14 강원에너지 114190 13 11800 3 0 0.00 5228 1099652 26123038 5228 0.00 0.48 0.02 0.02 61690400 0.02 0.02 61690400
15 동일스틸럭스 023790 14 1398 3 0 0.00 3978 11273084 21177909 3978 0.00 0.04 0.02 0.02 5561244 0.02 0.02 5561244
16 우리바이오 082850 15 2445 3 0 0.00 8639 10413992 48456578 8639 0.00 0.08 0.02 0.02 21122355 0.02 0.02 21122355
17 코데즈컴바인 047770 16 2440 3 0 0.00 6509 38317088 37842602 6509 0.00 0.02 0.02 0.02 15881960 0.02 0.02 15881960
18 좋은사람들 033340 17 2645 3 0 0.00 14930 109097576 96950558 14930 0.00 0.01 0.02 0.02 39489850 0.02 0.02 39489850
19 대성파인텍 104040 18 1227 3 0 0.00 7155 33036282 47224987 7155 0.00 0.02 0.02 0.02 8779185 0.02 0.02 8779185
20 이스트아시아홀딩스 900110 19 85 3 0 0.00 88227 39440828 642650588 88227 0.00 0.22 0.01 0.01 7499295 0.01 0.01 7499295
21 중앙첨단소재 051980 20 3110 3 0 0.00 13001 7007313 101802299 13001 0.00 0.19 0.01 0.01 40433110 0.01 0.01 40433110
22 현대약품 004310 21 4100 3 0 0.00 3649 2861314 32000000 3649 0.00 0.13 0.01 0.01 14960900 0.01 0.01 14960900
23 프로이천 321260 22 1960 3 0 0.00 3107 7656017 28192084 3107 0.00 0.04 0.01 0.01 6089720 0.01 0.01 6089720
24 키다리스튜디오 020120 23 4145 3 0 0.00 3761 643994 37063766 3761 0.00 0.58 0.01 0.01 15589345 0.01 0.01 15589345
25 에스티오 098660 24 2150 3 0 0.00 1029 4988 12500976 1029 0.00 20.63 0.01 0.01 2212350 0.01 0.01 2212350
26 이브이첨단소재 131400 25 2500 3 0 0.00 4827 17274024 59589882 4827 0.00 0.03 0.01 0.01 12067500 0.01 0.01 12067500
27 대원전선우 006345 26 3925 3 0 0.00 210 1522972 2621200 210 0.00 0.01 0.01 0.01 824250 0.01 0.01 824250
28 제놀루션 225220 27 2405 3 0 0.00 1367 8375478 19190021 1367 0.00 0.02 0.01 0.01 3287635 0.01 0.01 3287635
29 스튜디오미르 408900 28 4665 3 0 0.00 2095 12153704 32729532 2095 0.00 0.02 0.01 0.01 9773175 0.01 0.01 9773175
30 더블유게임즈 192080 29 53400 5 -800 -1.48 1347 22209 21495906 1347 -1.48 6.07 0.01 0.01 72064300 0.01 0.01 72064300
31 클래시스 214150 30 56100 2 1000 1.81 4067 781880 65505659 4067 1.81 0.52 0.01 0.01 228159200 0.01 0.01 228159200

31
top30/20250813/top30-avtr-20250813-091001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
블루엠텍,439580,1,5960,2,550,10.17,4963469,9157062,33510663,4963469,10.17,54.20,14.81,14.81,29518707175,14.78,14.78,29518707175
썸에이지,208640,2,757,2,31,4.27,18478480,0,139240254,18478480,4.27,0.00,13.27,13.27,14253297669,13.52,13.52,14253297669
ES큐브,050120,3,3540,2,760,27.34,1580480,926141,13564086,1580480,27.34,170.65,11.65,11.65,5284507848,11.01,11.01,5284507848
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,4,30285,2,2040,7.22,112039,132765,1000000,112039,7.22,84.39,11.20,11.20,3366950840,11.12,11.12,3366950840
그린생명과학,114450,5,3070,2,275,9.84,1948795,1898489,20000000,1948795,9.84,102.65,9.74,9.74,6115604714,9.96,9.96,6115604714
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,21990,5,-265,-1.19,93408,105970,1000000,93408,-1.19,88.15,9.34,9.34,2080680650,9.46,9.46,2080680650
삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7275,5,-110,-1.49,252296,608535,3000000,252296,-1.49,41.46,8.41,8.41,1829098300,8.38,8.38,1829098300
카이노스메드,284620,8,1375,2,105,8.27,2776106,1973010,33086953,2776106,8.27,140.70,8.39,8.39,3884964991,8.54,8.54,3884964991
SOL 미국500타겟데일리커버드콜액티브,494210,9,10305,2,100,0.98,60169,91702,900000,60169,0.98,65.61,6.69,6.69,619839550,6.68,6.68,619839550
ACE 미국주식베스트셀러,473590,10,18305,2,100,0.55,287412,285838,4300000,287412,0.55,100.55,6.68,6.68,5241910835,6.66,6.66,5241910835
좋은사람들,033340,11,2825,2,180,6.81,6438774,109097576,96950558,6438774,6.81,5.90,6.64,6.64,17661794314,6.45,6.45,17661794314
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,12,4865,5,-60,-1.22,971419,1334728,15000000,971419,-1.22,72.78,6.48,6.48,4714738355,6.46,6.46,4714738355
핑거스토리,417180,13,2645,2,200,8.18,1128109,74162,17548623,1128109,8.18,1521.14,6.43,6.43,3053924285,6.58,6.58,3053924285
KODEX 코스닥150선물인버스,251340,14,3395,5,-25,-0.73,4684384,24683292,74800000,4684384,-0.73,18.98,6.26,6.26,15830400623,6.23,6.23,15830400623
우정바이오,215380,15,2095,1,482,29.88,1003909,29247,16829576,1003909,29.88,3432.52,5.97,5.97,2069305544,5.87,5.87,2069305544
SOL 미국S&P500미국채혼합50,0080X0,16,10255,2,15,0.15,92689,124570,1600000,92689,0.15,74.41,5.79,5.79,950108085,5.79,5.79,950108085
빌리언스,044480,17,513,5,-41,-7.40,2234495,51073832,40663728,2234495,-7.40,4.38,5.50,5.50,1221947851,5.86,5.86,1221947851
코데즈컴바인,047770,18,2490,2,50,2.05,1983517,38317088,37842602,1983517,2.05,5.18,5.24,5.24,4890077652,5.19,5.19,4890077652
산돌,419120,19,7730,2,390,5.31,401336,4597773,7774326,401336,5.31,8.73,5.16,5.16,3137178275,5.22,5.22,3137178275
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7250,5,-120,-1.63,242399,2496411,5000000,242399,-1.63,9.71,4.85,4.85,1759334595,4.85,4.85,1759334595
KODEX 200선물인버스2X,252670,21,1282,5,-20,-1.54,56871045,445161344,1238300000,56871045,-1.54,12.78,4.59,4.59,72641775642,4.58,4.58,72641775642
하이드로리튬,101670,22,3110,5,-190,-5.76,2473160,49500772,54169970,2473160,-5.76,5.00,4.57,4.57,7975030458,4.73,4.73,7975030458
나인테크,267320,23,3680,2,410,12.54,2566182,1148330,56687893,2566182,12.54,223.47,4.53,4.53,9592079810,4.60,4.60,9592079810
삼보산업,009620,24,2115,5,-155,-6.83,727710,24450858,16386091,727710,-6.83,2.98,4.44,4.44,1567734451,4.52,4.52,1567734451
프로티나,468530,25,20400,2,670,3.40,466941,7998586,10784365,466941,3.40,5.84,4.33,4.33,9420046895,4.28,4.28,9420046895
제이엔비,452160,26,9270,2,70,0.76,413010,14480717,9617527,413010,0.76,2.85,4.29,4.29,3818206185,4.28,4.28,3818206185
스튜디오미르,408900,27,4810,2,145,3.11,1273195,12153704,32729532,1273195,3.11,10.48,3.89,3.89,6232858197,3.96,3.96,6232858197
수젠텍,253840,28,7580,2,280,3.84,633879,3402751,16743200,633879,3.84,18.63,3.79,3.79,4834887910,3.81,3.81,4834887910
AP헬스케어,109960,29,494,5,-12,-2.37,7905960,47423376,220789269,7905960,-2.37,16.67,3.58,3.58,4105393027,3.76,3.76,4105393027
FSN,214270,30,3710,2,410,12.42,1483601,1274557,42423440,1483601,12.42,116.40,3.50,3.50,5417907769,3.44,3.44,5417907769
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 블루엠텍 439580 1 5960 2 550 10.17 4963469 9157062 33510663 4963469 10.17 54.20 14.81 14.81 29518707175 14.78 14.78 29518707175
3 썸에이지 208640 2 757 2 31 4.27 18478480 0 139240254 18478480 4.27 0.00 13.27 13.27 14253297669 13.52 13.52 14253297669
4 ES큐브 050120 3 3540 2 760 27.34 1580480 926141 13564086 1580480 27.34 170.65 11.65 11.65 5284507848 11.01 11.01 5284507848
5 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 4 30285 2 2040 7.22 112039 132765 1000000 112039 7.22 84.39 11.20 11.20 3366950840 11.12 11.12 3366950840
6 그린생명과학 114450 5 3070 2 275 9.84 1948795 1898489 20000000 1948795 9.84 102.65 9.74 9.74 6115604714 9.96 9.96 6115604714
7 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 6 21990 5 -265 -1.19 93408 105970 1000000 93408 -1.19 88.15 9.34 9.34 2080680650 9.46 9.46 2080680650
8 삼성 인버스 2X 코스피200 선물 ETN Q530105 7 7275 5 -110 -1.49 252296 608535 3000000 252296 -1.49 41.46 8.41 8.41 1829098300 8.38 8.38 1829098300
9 카이노스메드 284620 8 1375 2 105 8.27 2776106 1973010 33086953 2776106 8.27 140.70 8.39 8.39 3884964991 8.54 8.54 3884964991
10 SOL 미국500타겟데일리커버드콜액티브 494210 9 10305 2 100 0.98 60169 91702 900000 60169 0.98 65.61 6.69 6.69 619839550 6.68 6.68 619839550
11 ACE 미국주식베스트셀러 473590 10 18305 2 100 0.55 287412 285838 4300000 287412 0.55 100.55 6.68 6.68 5241910835 6.66 6.66 5241910835
12 좋은사람들 033340 11 2825 2 180 6.81 6438774 109097576 96950558 6438774 6.81 5.90 6.64 6.64 17661794314 6.45 6.45 17661794314
13 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 12 4865 5 -60 -1.22 971419 1334728 15000000 971419 -1.22 72.78 6.48 6.48 4714738355 6.46 6.46 4714738355
14 핑거스토리 417180 13 2645 2 200 8.18 1128109 74162 17548623 1128109 8.18 1521.14 6.43 6.43 3053924285 6.58 6.58 3053924285
15 KODEX 코스닥150선물인버스 251340 14 3395 5 -25 -0.73 4684384 24683292 74800000 4684384 -0.73 18.98 6.26 6.26 15830400623 6.23 6.23 15830400623
16 우정바이오 215380 15 2095 1 482 29.88 1003909 29247 16829576 1003909 29.88 3432.52 5.97 5.97 2069305544 5.87 5.87 2069305544
17 SOL 미국S&P500미국채혼합50 0080X0 16 10255 2 15 0.15 92689 124570 1600000 92689 0.15 74.41 5.79 5.79 950108085 5.79 5.79 950108085
18 빌리언스 044480 17 513 5 -41 -7.40 2234495 51073832 40663728 2234495 -7.40 4.38 5.50 5.50 1221947851 5.86 5.86 1221947851
19 코데즈컴바인 047770 18 2490 2 50 2.05 1983517 38317088 37842602 1983517 2.05 5.18 5.24 5.24 4890077652 5.19 5.19 4890077652
20 산돌 419120 19 7730 2 390 5.31 401336 4597773 7774326 401336 5.31 8.73 5.16 5.16 3137178275 5.22 5.22 3137178275
21 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 20 7250 5 -120 -1.63 242399 2496411 5000000 242399 -1.63 9.71 4.85 4.85 1759334595 4.85 4.85 1759334595
22 KODEX 200선물인버스2X 252670 21 1282 5 -20 -1.54 56871045 445161344 1238300000 56871045 -1.54 12.78 4.59 4.59 72641775642 4.58 4.58 72641775642
23 하이드로리튬 101670 22 3110 5 -190 -5.76 2473160 49500772 54169970 2473160 -5.76 5.00 4.57 4.57 7975030458 4.73 4.73 7975030458
24 나인테크 267320 23 3680 2 410 12.54 2566182 1148330 56687893 2566182 12.54 223.47 4.53 4.53 9592079810 4.60 4.60 9592079810
25 삼보산업 009620 24 2115 5 -155 -6.83 727710 24450858 16386091 727710 -6.83 2.98 4.44 4.44 1567734451 4.52 4.52 1567734451
26 프로티나 468530 25 20400 2 670 3.40 466941 7998586 10784365 466941 3.40 5.84 4.33 4.33 9420046895 4.28 4.28 9420046895
27 제이엔비 452160 26 9270 2 70 0.76 413010 14480717 9617527 413010 0.76 2.85 4.29 4.29 3818206185 4.28 4.28 3818206185
28 스튜디오미르 408900 27 4810 2 145 3.11 1273195 12153704 32729532 1273195 3.11 10.48 3.89 3.89 6232858197 3.96 3.96 6232858197
29 수젠텍 253840 28 7580 2 280 3.84 633879 3402751 16743200 633879 3.84 18.63 3.79 3.79 4834887910 3.81 3.81 4834887910
30 AP헬스케어 109960 29 494 5 -12 -2.37 7905960 47423376 220789269 7905960 -2.37 16.67 3.58 3.58 4105393027 3.76 3.76 4105393027
31 FSN 214270 30 3710 2 410 12.42 1483601 1274557 42423440 1483601 12.42 116.40 3.50 3.50 5417907769 3.44 3.44 5417907769

31
top30/20250813/top30-avtr-20250813-092001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
블루엠텍,439580,1,6250,2,840,15.53,9870459,9157062,33510663,9870459,15.53,107.79,29.45,29.45,59442978965,28.38,28.38,59442978965
썸에이지,208640,2,736,2,10,1.38,33551346,0,139240254,33551346,1.38,0.00,24.10,24.10,25438739622,24.82,24.82,25438739622
좋은사람들,033340,3,2790,2,145,5.48,16324569,109097576,96950558,16324569,5.48,14.96,16.84,16.84,45703931648,16.90,16.90,45703931648
ES큐브,050120,4,3260,2,480,17.27,2180307,926141,13564086,2180307,17.27,235.42,16.07,16.07,7324390980,16.56,16.56,7324390980
제이엔비,452160,5,9290,2,90,0.98,1515438,14480717,9617527,1515438,0.98,10.47,15.76,15.76,14200648430,15.89,15.89,14200648430
소니드,060230,6,546,2,106,24.09,10057013,476084,73759273,10057013,24.09,2112.45,13.63,13.63,5485619583,13.62,13.62,5485619583
그린생명과학,114450,7,3130,2,335,11.99,2684589,1898489,20000000,2684589,11.99,141.41,13.42,13.42,8400924630,13.42,13.42,8400924630
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,8,22035,5,-220,-0.99,118882,105970,1000000,118882,-0.99,112.18,11.89,11.89,2640734325,11.98,11.98,2640734325
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,30725,2,2480,8.78,112278,132765,1000000,112278,8.78,84.57,11.23,11.23,3374264115,10.98,10.98,3374264115
ACE 차이나AI빅테크TOP2+액티브,0087F0,10,9650,3,0,0.00,84524,94946,800000,84524,0.00,89.02,10.57,10.57,825518010,10.69,10.69,825518010
카이노스메드,284620,11,1300,2,30,2.36,3418812,1973010,33086953,3418812,2.36,173.28,10.33,10.33,4740765427,11.02,11.02,4740765427
나인테크,267320,12,3845,2,575,17.58,5754290,1148330,56687893,5754290,17.58,501.10,10.15,10.15,21759530268,9.98,9.98,21759530268
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7270,5,-100,-1.36,501590,2496411,5000000,501590,-1.36,20.09,10.03,10.03,3640573770,10.02,10.02,3640573770
프로티나,468530,14,20700,2,970,4.92,1057704,7998586,10784365,1057704,4.92,13.22,9.81,9.81,21667830870,9.71,9.71,21667830870
코데즈컴바인,047770,15,2430,5,-10,-0.41,3472146,38317088,37842602,3472146,-0.41,9.06,9.18,9.18,8563008094,9.31,9.31,8563008094
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,16,4860,5,-65,-1.32,1359320,1334728,15000000,1359320,-1.32,101.84,9.06,9.06,6597231720,9.05,9.05,6597231720
삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7295,5,-90,-1.22,270739,608535,3000000,270739,-1.22,44.49,9.02,9.02,1963339780,8.97,8.97,1963339780
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10095,2,60,0.60,97887,416769,1100000,97887,0.60,23.49,8.90,8.90,988257031,8.90,8.90,988257031
SOL 미국500타겟데일리커버드콜액티브,494210,19,10280,2,75,0.73,71683,91702,900000,71683,0.73,78.17,7.96,7.96,738263735,7.98,7.98,738263735
현대ADM,187660,20,1820,2,180,10.98,3794873,19794092,48347668,3794873,10.98,19.17,7.85,7.85,6570263923,7.47,7.47,6570263923
핑거스토리,417180,21,2565,2,120,4.91,1364508,74162,17548623,1364508,4.91,1839.90,7.78,7.78,3661297508,8.13,8.13,3661297508
KODEX 코스닥150선물인버스,251340,22,3395,5,-25,-0.73,5513959,24683292,74800000,5513959,-0.73,22.34,7.37,7.37,18643264165,7.34,7.34,18643264165
빌리언스,044480,23,518,5,-36,-6.50,2841931,51073832,40663728,2841931,-6.50,5.56,6.99,6.99,1539582942,7.31,7.31,1539582942
유니셈,036200,24,8390,2,610,7.84,2099868,706531,30664223,2099868,7.84,297.21,6.85,6.85,17676599230,6.87,6.87,17676599230
우정바이오,215380,25,2095,1,482,29.88,1135521,29247,16829576,1135521,29.88,3882.52,6.75,6.75,2345032684,6.65,6.65,2345032684
ACE 미국주식베스트셀러,473590,26,18310,2,105,0.58,289143,285838,4300000,289143,0.58,101.16,6.72,6.72,5273584470,6.70,6.70,5273584470
산돌,419120,27,7630,2,290,3.95,475391,4597773,7774326,475391,3.95,10.34,6.11,6.11,3710203560,6.25,6.25,3710203560
하이드로리튬,101670,28,3090,5,-210,-6.36,3265291,49500772,54169970,3265291,-6.36,6.60,6.03,6.03,10452473726,6.24,6.24,10452473726
KODEX 200선물인버스2X,252670,29,1285,5,-17,-1.31,73195814,445161344,1238300000,73195814,-1.31,16.44,5.91,5.91,93569470621,5.88,5.88,93569470621
SOL 미국S&P500미국채혼합50,0080X0,30,10240,3,0,0.00,93877,124570,1600000,93877,0.00,75.36,5.87,5.87,962273525,5.87,5.87,962273525
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 블루엠텍 439580 1 6250 2 840 15.53 9870459 9157062 33510663 9870459 15.53 107.79 29.45 29.45 59442978965 28.38 28.38 59442978965
3 썸에이지 208640 2 736 2 10 1.38 33551346 0 139240254 33551346 1.38 0.00 24.10 24.10 25438739622 24.82 24.82 25438739622
4 좋은사람들 033340 3 2790 2 145 5.48 16324569 109097576 96950558 16324569 5.48 14.96 16.84 16.84 45703931648 16.90 16.90 45703931648
5 ES큐브 050120 4 3260 2 480 17.27 2180307 926141 13564086 2180307 17.27 235.42 16.07 16.07 7324390980 16.56 16.56 7324390980
6 제이엔비 452160 5 9290 2 90 0.98 1515438 14480717 9617527 1515438 0.98 10.47 15.76 15.76 14200648430 15.89 15.89 14200648430
7 소니드 060230 6 546 2 106 24.09 10057013 476084 73759273 10057013 24.09 2112.45 13.63 13.63 5485619583 13.62 13.62 5485619583
8 그린생명과학 114450 7 3130 2 335 11.99 2684589 1898489 20000000 2684589 11.99 141.41 13.42 13.42 8400924630 13.42 13.42 8400924630
9 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 8 22035 5 -220 -0.99 118882 105970 1000000 118882 -0.99 112.18 11.89 11.89 2640734325 11.98 11.98 2640734325
10 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 9 30725 2 2480 8.78 112278 132765 1000000 112278 8.78 84.57 11.23 11.23 3374264115 10.98 10.98 3374264115
11 ACE 차이나AI빅테크TOP2+액티브 0087F0 10 9650 3 0 0.00 84524 94946 800000 84524 0.00 89.02 10.57 10.57 825518010 10.69 10.69 825518010
12 카이노스메드 284620 11 1300 2 30 2.36 3418812 1973010 33086953 3418812 2.36 173.28 10.33 10.33 4740765427 11.02 11.02 4740765427
13 나인테크 267320 12 3845 2 575 17.58 5754290 1148330 56687893 5754290 17.58 501.10 10.15 10.15 21759530268 9.98 9.98 21759530268
14 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 13 7270 5 -100 -1.36 501590 2496411 5000000 501590 -1.36 20.09 10.03 10.03 3640573770 10.02 10.02 3640573770
15 프로티나 468530 14 20700 2 970 4.92 1057704 7998586 10784365 1057704 4.92 13.22 9.81 9.81 21667830870 9.71 9.71 21667830870
16 코데즈컴바인 047770 15 2430 5 -10 -0.41 3472146 38317088 37842602 3472146 -0.41 9.06 9.18 9.18 8563008094 9.31 9.31 8563008094
17 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 16 4860 5 -65 -1.32 1359320 1334728 15000000 1359320 -1.32 101.84 9.06 9.06 6597231720 9.05 9.05 6597231720
18 삼성 인버스 2X 코스피200 선물 ETN Q530105 17 7295 5 -90 -1.22 270739 608535 3000000 270739 -1.22 44.49 9.02 9.02 1963339780 8.97 8.97 1963339780
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10095 2 60 0.60 97887 416769 1100000 97887 0.60 23.49 8.90 8.90 988257031 8.90 8.90 988257031
20 SOL 미국500타겟데일리커버드콜액티브 494210 19 10280 2 75 0.73 71683 91702 900000 71683 0.73 78.17 7.96 7.96 738263735 7.98 7.98 738263735
21 현대ADM 187660 20 1820 2 180 10.98 3794873 19794092 48347668 3794873 10.98 19.17 7.85 7.85 6570263923 7.47 7.47 6570263923
22 핑거스토리 417180 21 2565 2 120 4.91 1364508 74162 17548623 1364508 4.91 1839.90 7.78 7.78 3661297508 8.13 8.13 3661297508
23 KODEX 코스닥150선물인버스 251340 22 3395 5 -25 -0.73 5513959 24683292 74800000 5513959 -0.73 22.34 7.37 7.37 18643264165 7.34 7.34 18643264165
24 빌리언스 044480 23 518 5 -36 -6.50 2841931 51073832 40663728 2841931 -6.50 5.56 6.99 6.99 1539582942 7.31 7.31 1539582942
25 유니셈 036200 24 8390 2 610 7.84 2099868 706531 30664223 2099868 7.84 297.21 6.85 6.85 17676599230 6.87 6.87 17676599230
26 우정바이오 215380 25 2095 1 482 29.88 1135521 29247 16829576 1135521 29.88 3882.52 6.75 6.75 2345032684 6.65 6.65 2345032684
27 ACE 미국주식베스트셀러 473590 26 18310 2 105 0.58 289143 285838 4300000 289143 0.58 101.16 6.72 6.72 5273584470 6.70 6.70 5273584470
28 산돌 419120 27 7630 2 290 3.95 475391 4597773 7774326 475391 3.95 10.34 6.11 6.11 3710203560 6.25 6.25 3710203560
29 하이드로리튬 101670 28 3090 5 -210 -6.36 3265291 49500772 54169970 3265291 -6.36 6.60 6.03 6.03 10452473726 6.24 6.24 10452473726
30 KODEX 200선물인버스2X 252670 29 1285 5 -17 -1.31 73195814 445161344 1238300000 73195814 -1.31 16.44 5.91 5.91 93569470621 5.88 5.88 93569470621
31 SOL 미국S&P500미국채혼합50 0080X0 30 10240 3 0 0.00 93877 124570 1600000 93877 0.00 75.36 5.87 5.87 962273525 5.87 5.87 962273525

31
top30/20250813/top30-avtr-20250813-093001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
블루엠텍,439580,1,6330,2,920,17.01,15248820,9157062,33510663,15248820,17.01,166.53,45.50,45.50,93558657385,44.11,44.11,93558657385
썸에이지,208640,2,762,2,36,4.96,39424064,0,139240254,39424064,4.96,0.00,28.31,28.31,29787416773,28.07,28.07,29787416773
좋은사람들,033340,3,2790,2,145,5.48,19315437,109097576,96950558,19315437,5.48,17.70,19.92,19.92,54096729560,20.00,20.00,54096729560
ES큐브,050120,4,3160,2,380,13.67,2512977,926141,13564086,2512977,13.67,271.34,18.53,18.53,8382165875,19.56,19.56,8382165875
그린생명과학,114450,5,3155,2,360,12.88,3514177,1898489,20000000,3514177,12.88,185.10,17.57,17.57,11022337773,17.47,17.47,11022337773
제이엔비,452160,6,9250,2,50,0.54,1636197,14480717,9617527,1636197,0.54,11.30,17.01,17.01,15321575140,17.22,17.22,15321575140
KIWOOM 미국테크100월간목표헤지액티브,0084D0,7,10085,2,50,0.50,186692,416769,1100000,186692,0.50,44.80,16.97,16.97,1884672196,16.99,16.99,1884672196
소니드,060230,8,532,2,92,20.91,12185866,476084,73759273,12185866,20.91,2559.60,16.52,16.52,6636398822,16.91,16.91,6636398822
현대ADM,187660,9,1797,2,157,9.57,7370769,19794092,48347668,7370769,9.57,37.24,15.25,15.25,13129072979,15.11,15.11,13129072979
우정바이오,215380,10,2075,2,462,28.64,2307728,29247,16829576,2307728,28.64,7890.48,13.71,13.71,4745497093,13.59,13.59,4745497093
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7265,5,-105,-1.42,683575,2496411,5000000,683575,-1.42,27.38,13.67,13.67,4965758190,13.67,13.67,4965758190
나인테크,267320,12,3730,2,460,14.07,7219973,1148330,56687893,7219973,14.07,628.74,12.74,12.74,27285914842,12.90,12.90,27285914842
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,22090,5,-165,-0.74,118883,105970,1000000,118883,-0.74,112.19,11.89,11.89,2640756415,11.95,11.95,2640756415
카이노스메드,284620,14,1223,5,-47,-3.70,3901478,1973010,33086953,3901478,-3.70,197.74,11.79,11.79,5341851172,13.20,13.20,5341851172
프로티나,468530,15,20550,2,820,4.16,1239657,7998586,10784365,1239657,4.16,15.50,11.49,11.49,25421782320,11.47,11.47,25421782320
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,30215,2,1970,6.97,112288,132765,1000000,112288,6.97,84.58,11.23,11.23,3374566145,11.17,11.17,3374566145
ACE 차이나AI빅테크TOP2+액티브,0087F0,17,9650,3,0,0.00,84588,94946,800000,84588,0.00,89.09,10.57,10.57,826135615,10.70,10.70,826135615
코데즈컴바인,047770,18,2455,2,15,0.61,3952375,38317088,37842602,3952375,0.61,10.31,10.44,10.44,9742797239,10.49,10.49,9742797239
삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7285,5,-100,-1.35,309386,608535,3000000,309386,-1.35,50.84,10.31,10.31,2245491365,10.27,10.27,2245491365
SOL 미국500타겟데일리커버드콜액티브,494210,20,10285,2,80,0.78,89801,91702,900000,89801,0.78,97.93,9.98,9.98,924519795,9.99,9.99,924519795
유니셈,036200,21,8750,2,970,12.47,2899277,706531,30664223,2899277,12.47,410.35,9.45,9.45,24520357745,9.14,9.14,24520357745
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,22,4845,5,-80,-1.62,1385432,1334728,15000000,1385432,-1.62,103.80,9.24,9.24,6724348935,9.25,9.25,6724348935
핑거스토리,417180,23,2535,2,90,3.68,1459232,74162,17548623,1459232,3.68,1967.63,8.32,8.32,3902274423,8.77,8.77,3902274423
KODEX 코스닥150선물인버스,251340,24,3385,5,-35,-1.02,6216336,24683292,74800000,6216336,-1.02,25.18,8.31,8.31,21027640872,8.30,8.30,21027640872
삼보산업,009620,25,2035,5,-235,-10.35,1346992,24450858,16386091,1346992,-10.35,5.51,8.22,8.22,2849762111,8.55,8.55,2849762111
빌리언스,044480,26,515,5,-39,-7.04,3330436,51073832,40663728,3330436,-7.04,6.52,8.19,8.19,1790163811,8.55,8.55,1790163811
수젠텍,253840,27,7670,2,370,5.07,1300372,3402751,16743200,1300372,5.07,38.22,7.77,7.77,9988657675,7.78,7.78,9988657675
ACE BYD밸류체인액티브,0079X0,28,10665,2,90,0.85,106571,281227,1400000,106571,0.85,37.90,7.61,7.61,1136747170,7.61,7.61,1136747170
KODEX 200선물인버스2X,252670,29,1283,5,-19,-1.46,88252564,445161344,1238300000,88252564,-1.46,19.82,7.13,7.13,112928989552,7.11,7.11,112928989552
산돌,419120,30,7720,2,380,5.18,551754,4597773,7774326,551754,5.18,12.00,7.10,7.10,4300802520,7.17,7.17,4300802520
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 블루엠텍 439580 1 6330 2 920 17.01 15248820 9157062 33510663 15248820 17.01 166.53 45.50 45.50 93558657385 44.11 44.11 93558657385
3 썸에이지 208640 2 762 2 36 4.96 39424064 0 139240254 39424064 4.96 0.00 28.31 28.31 29787416773 28.07 28.07 29787416773
4 좋은사람들 033340 3 2790 2 145 5.48 19315437 109097576 96950558 19315437 5.48 17.70 19.92 19.92 54096729560 20.00 20.00 54096729560
5 ES큐브 050120 4 3160 2 380 13.67 2512977 926141 13564086 2512977 13.67 271.34 18.53 18.53 8382165875 19.56 19.56 8382165875
6 그린생명과학 114450 5 3155 2 360 12.88 3514177 1898489 20000000 3514177 12.88 185.10 17.57 17.57 11022337773 17.47 17.47 11022337773
7 제이엔비 452160 6 9250 2 50 0.54 1636197 14480717 9617527 1636197 0.54 11.30 17.01 17.01 15321575140 17.22 17.22 15321575140
8 KIWOOM 미국테크100월간목표헤지액티브 0084D0 7 10085 2 50 0.50 186692 416769 1100000 186692 0.50 44.80 16.97 16.97 1884672196 16.99 16.99 1884672196
9 소니드 060230 8 532 2 92 20.91 12185866 476084 73759273 12185866 20.91 2559.60 16.52 16.52 6636398822 16.91 16.91 6636398822
10 현대ADM 187660 9 1797 2 157 9.57 7370769 19794092 48347668 7370769 9.57 37.24 15.25 15.25 13129072979 15.11 15.11 13129072979
11 우정바이오 215380 10 2075 2 462 28.64 2307728 29247 16829576 2307728 28.64 7890.48 13.71 13.71 4745497093 13.59 13.59 4745497093
12 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 11 7265 5 -105 -1.42 683575 2496411 5000000 683575 -1.42 27.38 13.67 13.67 4965758190 13.67 13.67 4965758190
13 나인테크 267320 12 3730 2 460 14.07 7219973 1148330 56687893 7219973 14.07 628.74 12.74 12.74 27285914842 12.90 12.90 27285914842
14 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 13 22090 5 -165 -0.74 118883 105970 1000000 118883 -0.74 112.19 11.89 11.89 2640756415 11.95 11.95 2640756415
15 카이노스메드 284620 14 1223 5 -47 -3.70 3901478 1973010 33086953 3901478 -3.70 197.74 11.79 11.79 5341851172 13.20 13.20 5341851172
16 프로티나 468530 15 20550 2 820 4.16 1239657 7998586 10784365 1239657 4.16 15.50 11.49 11.49 25421782320 11.47 11.47 25421782320
17 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 16 30215 2 1970 6.97 112288 132765 1000000 112288 6.97 84.58 11.23 11.23 3374566145 11.17 11.17 3374566145
18 ACE 차이나AI빅테크TOP2+액티브 0087F0 17 9650 3 0 0.00 84588 94946 800000 84588 0.00 89.09 10.57 10.57 826135615 10.70 10.70 826135615
19 코데즈컴바인 047770 18 2455 2 15 0.61 3952375 38317088 37842602 3952375 0.61 10.31 10.44 10.44 9742797239 10.49 10.49 9742797239
20 삼성 인버스 2X 코스피200 선물 ETN Q530105 19 7285 5 -100 -1.35 309386 608535 3000000 309386 -1.35 50.84 10.31 10.31 2245491365 10.27 10.27 2245491365
21 SOL 미국500타겟데일리커버드콜액티브 494210 20 10285 2 80 0.78 89801 91702 900000 89801 0.78 97.93 9.98 9.98 924519795 9.99 9.99 924519795
22 유니셈 036200 21 8750 2 970 12.47 2899277 706531 30664223 2899277 12.47 410.35 9.45 9.45 24520357745 9.14 9.14 24520357745
23 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 22 4845 5 -80 -1.62 1385432 1334728 15000000 1385432 -1.62 103.80 9.24 9.24 6724348935 9.25 9.25 6724348935
24 핑거스토리 417180 23 2535 2 90 3.68 1459232 74162 17548623 1459232 3.68 1967.63 8.32 8.32 3902274423 8.77 8.77 3902274423
25 KODEX 코스닥150선물인버스 251340 24 3385 5 -35 -1.02 6216336 24683292 74800000 6216336 -1.02 25.18 8.31 8.31 21027640872 8.30 8.30 21027640872
26 삼보산업 009620 25 2035 5 -235 -10.35 1346992 24450858 16386091 1346992 -10.35 5.51 8.22 8.22 2849762111 8.55 8.55 2849762111
27 빌리언스 044480 26 515 5 -39 -7.04 3330436 51073832 40663728 3330436 -7.04 6.52 8.19 8.19 1790163811 8.55 8.55 1790163811
28 수젠텍 253840 27 7670 2 370 5.07 1300372 3402751 16743200 1300372 5.07 38.22 7.77 7.77 9988657675 7.78 7.78 9988657675
29 ACE BYD밸류체인액티브 0079X0 28 10665 2 90 0.85 106571 281227 1400000 106571 0.85 37.90 7.61 7.61 1136747170 7.61 7.61 1136747170
30 KODEX 200선물인버스2X 252670 29 1283 5 -19 -1.46 88252564 445161344 1238300000 88252564 -1.46 19.82 7.13 7.13 112928989552 7.11 7.11 112928989552
31 산돌 419120 30 7720 2 380 5.18 551754 4597773 7774326 551754 5.18 12.00 7.10 7.10 4300802520 7.17 7.17 4300802520

Some files were not shown because too many files have changed in this diff Show More