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

Update 2025-12-07 13200 candle_week

Browse Source
This commit is contained in:
ened
2025-12-07 22:00:55 +09:00
parent 9d307b838a
commit 2df20fbeea
13200 changed files with 409200 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250922/top30-atvtr-20250922-090001.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 미국주식베스트셀러,473590,1,19830,2,75,0.38,47215,242499,4150000,47215,0.38,19.47,1.14,1.14,936273450,1.14,1.14,936273450
KODEX 코스닥150선물인버스,251340,2,3160,5,-40,-1.25,699164,23103748,83100000,699164,-1.25,3.03,0.84,0.84,2212257305,0.84,0.84,2212257305
제이피아이헬스케어,0010V0,3,17850,3,0,0.00,10125,295013,5105400,10125,0.00,3.43,0.20,0.20,182066750,0.20,0.20,182066750
에브리봇,270660,4,19670,2,380,1.97,11598,826021,12292202,11598,1.97,1.40,0.09,0.09,229533480,0.09,0.09,229533480
비에이치아이,083650,5,47500,2,1450,3.15,25219,1421298,30944375,25219,3.15,1.77,0.08,0.08,1202785800,0.08,0.08,1202785800
SOL 전고체배터리&실리콘음극재,0005D0,6,10730,3,0,0.00,1999,105700,2900000,1999,0.00,1.89,0.07,0.07,21449270,0.07,0.07,21449270
와이엠티,251370,7,18170,3,0,0.00,10762,3536401,16314464,10762,0.00,0.30,0.07,0.07,195545540,0.07,0.07,195545540
다날,064260,8,11090,3,0,0.00,40819,88508928,68949040,40819,0.00,0.05,0.06,0.06,452682710,0.06,0.06,452682710
나우로보틱스,459510,9,26150,3,0,0.00,6913,2098584,12750582,6913,0.00,0.33,0.05,0.05,180774950,0.05,0.05,180774950
피델릭스,032580,10,1310,3,0,0.00,15375,1742778,33132064,15375,0.00,0.88,0.05,0.05,20141250,0.05,0.05,20141250
TIGER KRX금현물,0072R0,11,11505,2,210,1.86,12690,1765540,30650000,12690,1.86,0.72,0.04,0.04,145950010,0.04,0.04,145950010
디와이디,219550,12,230,2,2,0.88,50756,7406889,125110615,50756,0.88,0.69,0.04,0.04,11673864,0.04,0.04,11673864
로보스타,090360,13,48300,3,0,0.00,3802,6361546,9750000,3802,0.00,0.06,0.04,0.04,183636600,0.04,0.04,183636600
와이즈버즈,273060,14,1193,3,0,0.00,19584,3671087,50459582,19584,0.00,0.53,0.04,0.04,23363712,0.04,0.04,23363712
에스피시스템스,317830,15,10420,3,0,0.00,3566,11586371,10773818,3566,0.00,0.03,0.03,0.03,37157720,0.03,0.03,37157720
모비데이즈,363260,16,2155,3,0,0.00,10242,4726812,32163769,10242,0.00,0.22,0.03,0.03,22071510,0.03,0.03,22071510
RISE AI반도체TOP10,0093A0,17,13445,2,145,1.09,619,257172,2000000,619,1.09,0.24,0.03,0.03,8322455,0.03,0.03,8322455
큐로홀딩스,051780,18,1295,3,0,0.00,7030,21264792,23242245,7030,0.00,0.03,0.03,0.03,9103850,0.03,0.03,9103850
KTcs,058850,19,3025,5,-25,-0.82,10948,808512,42685000,10948,-0.82,1.35,0.03,0.03,33116200,0.03,0.03,33116200
삼양컴텍,484590,20,19670,2,100,0.51,10489,495933,41210450,10489,0.51,2.12,0.03,0.03,205642870,0.03,0.03,205642870
대한광통신,010170,21,1604,2,1,0.06,28877,7297228,123547616,28877,0.06,0.40,0.02,0.02,46278629,0.02,0.02,46278629
엠디바이스,226590,22,20300,3,0,0.00,2467,807313,10630784,2467,0.00,0.31,0.02,0.02,50080100,0.02,0.02,50080100
HANARO 원자력iSelect,434730,23,37510,2,450,1.21,2099,502419,9500000,2099,1.21,0.42,0.02,0.02,78718130,0.02,0.02,78718130
PS일렉트로닉스,332570,24,6250,3,0,0.00,9412,4923926,43671732,9412,0.00,0.19,0.02,0.02,58825000,0.02,0.02,58825000
미투온,201490,25,6400,3,0,0.00,6345,21128230,30390092,6345,0.00,0.03,0.02,0.02,40608000,0.02,0.02,40608000
뉴로메카,348340,26,26650,2,950,3.70,2198,161242,11349087,2198,3.70,1.36,0.02,0.02,58489450,0.02,0.02,58489450
지투지바이오,456160,27,234000,3,0,0.00,916,516299,5365694,916,0.00,0.18,0.02,0.02,214344000,0.02,0.02,214344000
더즌,462860,28,5130,3,0,0.00,11949,15479808,71713409,11949,0.00,0.08,0.02,0.02,61298370,0.02,0.02,61298370
에스투더블유,488280,29,23950,3,0,0.00,1725,14992701,10587956,1725,0.00,0.01,0.02,0.02,41313750,0.02,0.02,41313750
한스바이오메드,042520,30,15980,3,0,0.00,2191,1224898,13526367,2191,0.00,0.18,0.02,0.02,35012180,0.02,0.02,35012180
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 ACE 미국주식베스트셀러 473590 1 19830 2 75 0.38 47215 242499 4150000 47215 0.38 19.47 1.14 1.14 936273450 1.14 1.14 936273450
3 KODEX 코스닥150선물인버스 251340 2 3160 5 -40 -1.25 699164 23103748 83100000 699164 -1.25 3.03 0.84 0.84 2212257305 0.84 0.84 2212257305
4 제이피아이헬스케어 0010V0 3 17850 3 0 0.00 10125 295013 5105400 10125 0.00 3.43 0.20 0.20 182066750 0.20 0.20 182066750
5 에브리봇 270660 4 19670 2 380 1.97 11598 826021 12292202 11598 1.97 1.40 0.09 0.09 229533480 0.09 0.09 229533480
6 비에이치아이 083650 5 47500 2 1450 3.15 25219 1421298 30944375 25219 3.15 1.77 0.08 0.08 1202785800 0.08 0.08 1202785800
7 SOL 전고체배터리&실리콘음극재 0005D0 6 10730 3 0 0.00 1999 105700 2900000 1999 0.00 1.89 0.07 0.07 21449270 0.07 0.07 21449270
8 와이엠티 251370 7 18170 3 0 0.00 10762 3536401 16314464 10762 0.00 0.30 0.07 0.07 195545540 0.07 0.07 195545540
9 다날 064260 8 11090 3 0 0.00 40819 88508928 68949040 40819 0.00 0.05 0.06 0.06 452682710 0.06 0.06 452682710
10 나우로보틱스 459510 9 26150 3 0 0.00 6913 2098584 12750582 6913 0.00 0.33 0.05 0.05 180774950 0.05 0.05 180774950
11 피델릭스 032580 10 1310 3 0 0.00 15375 1742778 33132064 15375 0.00 0.88 0.05 0.05 20141250 0.05 0.05 20141250
12 TIGER KRX금현물 0072R0 11 11505 2 210 1.86 12690 1765540 30650000 12690 1.86 0.72 0.04 0.04 145950010 0.04 0.04 145950010
13 디와이디 219550 12 230 2 2 0.88 50756 7406889 125110615 50756 0.88 0.69 0.04 0.04 11673864 0.04 0.04 11673864
14 로보스타 090360 13 48300 3 0 0.00 3802 6361546 9750000 3802 0.00 0.06 0.04 0.04 183636600 0.04 0.04 183636600
15 와이즈버즈 273060 14 1193 3 0 0.00 19584 3671087 50459582 19584 0.00 0.53 0.04 0.04 23363712 0.04 0.04 23363712
16 에스피시스템스 317830 15 10420 3 0 0.00 3566 11586371 10773818 3566 0.00 0.03 0.03 0.03 37157720 0.03 0.03 37157720
17 모비데이즈 363260 16 2155 3 0 0.00 10242 4726812 32163769 10242 0.00 0.22 0.03 0.03 22071510 0.03 0.03 22071510
18 RISE AI반도체TOP10 0093A0 17 13445 2 145 1.09 619 257172 2000000 619 1.09 0.24 0.03 0.03 8322455 0.03 0.03 8322455
19 큐로홀딩스 051780 18 1295 3 0 0.00 7030 21264792 23242245 7030 0.00 0.03 0.03 0.03 9103850 0.03 0.03 9103850
20 KTcs 058850 19 3025 5 -25 -0.82 10948 808512 42685000 10948 -0.82 1.35 0.03 0.03 33116200 0.03 0.03 33116200
21 삼양컴텍 484590 20 19670 2 100 0.51 10489 495933 41210450 10489 0.51 2.12 0.03 0.03 205642870 0.03 0.03 205642870
22 대한광통신 010170 21 1604 2 1 0.06 28877 7297228 123547616 28877 0.06 0.40 0.02 0.02 46278629 0.02 0.02 46278629
23 엠디바이스 226590 22 20300 3 0 0.00 2467 807313 10630784 2467 0.00 0.31 0.02 0.02 50080100 0.02 0.02 50080100
24 HANARO 원자력iSelect 434730 23 37510 2 450 1.21 2099 502419 9500000 2099 1.21 0.42 0.02 0.02 78718130 0.02 0.02 78718130
25 PS일렉트로닉스 332570 24 6250 3 0 0.00 9412 4923926 43671732 9412 0.00 0.19 0.02 0.02 58825000 0.02 0.02 58825000
26 미투온 201490 25 6400 3 0 0.00 6345 21128230 30390092 6345 0.00 0.03 0.02 0.02 40608000 0.02 0.02 40608000
27 뉴로메카 348340 26 26650 2 950 3.70 2198 161242 11349087 2198 3.70 1.36 0.02 0.02 58489450 0.02 0.02 58489450
28 지투지바이오 456160 27 234000 3 0 0.00 916 516299 5365694 916 0.00 0.18 0.02 0.02 214344000 0.02 0.02 214344000
29 더즌 462860 28 5130 3 0 0.00 11949 15479808 71713409 11949 0.00 0.08 0.02 0.02 61298370 0.02 0.02 61298370
30 에스투더블유 488280 29 23950 3 0 0.00 1725 14992701 10587956 1725 0.00 0.01 0.02 0.02 41313750 0.02 0.02 41313750
31 한스바이오메드 042520 30 15980 3 0 0.00 2191 1224898 13526367 2191 0.00 0.18 0.02 0.02 35012180 0.02 0.02 35012180

31
top30/20250922/top30-atvtr-20250922-091001.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
SOL 머니마켓액티브,484890,1,51945,2,5,0.01,38578,12553,188000,38578,0.01,307.32,20.52,20.52,2004000835,20.52,20.52,2004000835
빌리언스,044480,2,446,5,-117,-20.78,7670372,4713712,40663728,7670372,-20.78,162.72,18.86,18.86,3351265141,18.48,18.48,3351265141
한국첨단소재,062970,3,4765,2,425,9.79,3494085,21246816,19736818,3494085,9.79,16.45,17.70,17.70,17109205679,18.19,18.19,17109205679
우진,105840,4,14070,2,2160,18.14,2305759,481072,20197670,2305759,18.14,479.30,11.42,11.42,31476107905,11.08,11.08,31476107905
SOL 미국500타겟데일리커버드콜액티브,494210,5,10605,2,35,0.33,98208,86322,900000,98208,0.33,113.77,10.91,10.91,1044703616,10.95,10.95,1044703616
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,19475,2,180,0.93,107204,158730,1000000,107204,0.93,67.54,10.72,10.72,2080326105,10.68,10.68,2080326105
아이윈플러스,123010,7,1290,2,230,21.70,2858177,15114562,32658542,2858177,21.70,18.91,8.75,8.75,3662523805,8.69,8.69,3662523805
삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,5955,5,-160,-2.62,257078,1754947,3000000,257078,-2.62,14.65,8.57,8.57,1536653750,8.60,8.60,1536653750
싸이버원,356890,9,4610,2,60,1.32,1005298,15934330,11953825,1005298,1.32,6.31,8.41,8.41,4689007053,8.51,8.51,4689007053
엑시온그룹,069920,10,878,5,-312,-26.22,2985632,3504505,40803162,2985632,-26.22,85.19,7.32,7.32,2832583875,7.91,7.91,2832583875
PS일렉트로닉스,332570,11,6900,2,650,10.40,3393381,4923926,43671732,3393381,10.40,68.92,7.77,7.77,23430906035,7.78,7.78,23430906035
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,12,11295,2,30,0.27,77729,482327,1000000,77729,0.27,16.12,7.77,7.77,877933715,7.77,7.77,877933715
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,33600,2,390,1.17,77002,113860,1000000,77002,1.17,67.63,7.70,7.70,2605854290,7.76,7.76,2605854290
엑스게이트,356680,14,8730,2,410,4.93,1701994,3980813,28543492,1701994,4.93,42.75,5.96,5.96,15090115775,6.06,6.06,15090115775
보성파워텍,006910,15,5010,2,250,5.25,2832442,9192177,49129824,2832442,5.25,30.81,5.77,5.77,14217957457,5.78,5.78,14217957457
TIGER 반도체TOP10레버리지,488080,16,9690,2,220,2.32,221511,1436319,4150000,221511,2.32,15.42,5.34,5.34,2132831079,5.30,5.30,2132831079
삼성 iSelect 조선 TOP10 TR ETN,Q530139,17,13180,2,60,0.46,51486,30522,1000000,51486,0.46,168.68,5.15,5.15,680053485,5.16,5.16,680053485
에스투더블유,488280,18,23100,5,-850,-3.55,544631,14992701,10587956,544631,-3.55,3.63,5.14,5.14,12465556225,5.10,5.10,12465556225
아이씨티케이,456010,19,16470,2,830,5.31,640073,1620440,13420676,640073,5.31,39.50,4.77,4.77,10523021460,4.76,4.76,10523021460
다날,064260,20,11140,2,50,0.45,3301921,88508928,68949040,3301921,0.45,3.73,4.79,4.79,36554446890,4.76,4.76,36554446890
엘티씨,170920,21,21100,2,1620,8.32,443881,895066,9736296,443881,8.32,49.59,4.56,4.56,9348323175,4.55,4.55,9348323175
KODEX 레버리지,122630,22,30635,2,785,2.63,3825427,18103496,83850000,3825427,2.63,21.13,4.56,4.56,116420420267,4.53,4.53,116420420267
한싹,430690,23,7010,2,190,2.79,484347,8471061,10895327,484347,2.79,5.72,4.45,4.45,3383084210,4.43,4.43,3383084210
코오롱모빌리티그룹우,45014K,24,30550,1,7050,30.00,112452,1553244,2456120,112452,30.00,7.24,4.58,4.58,3258409000,4.34,4.34,3258409000
노을,376930,25,3670,2,180,5.16,1540903,7188840,36947060,1540903,5.16,21.43,4.17,4.17,5736650076,4.23,4.23,5736650076
KODEX 코스닥150선물인버스,251340,26,3170,5,-30,-0.94,3437821,23103748,83100000,3437821,-0.94,14.88,4.14,4.14,10899781910,4.14,4.14,10899781910
KODEX K원자력SMR,0098F0,27,9675,2,230,2.44,294003,7003511,7200000,294003,2.44,4.20,4.08,4.08,2853069290,4.10,4.10,2853069290
WON K-글로벌수급상위,0088N0,28,10380,5,-15,-0.14,117648,534393,2950000,117648,-0.14,22.02,3.99,3.99,1226541029,4.01,4.01,1226541029
RISE 차이나항셍테크,371150,29,9590,2,75,0.79,70316,11067,1800000,70316,0.79,635.37,3.91,3.91,674285620,3.91,3.91,674285620
로보티즈,108490,30,137500,2,1300,0.95,485131,7185347,13220560,485131,0.95,6.75,3.67,3.67,67286642850,3.70,3.70,67286642850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 머니마켓액티브 484890 1 51945 2 5 0.01 38578 12553 188000 38578 0.01 307.32 20.52 20.52 2004000835 20.52 20.52 2004000835
3 빌리언스 044480 2 446 5 -117 -20.78 7670372 4713712 40663728 7670372 -20.78 162.72 18.86 18.86 3351265141 18.48 18.48 3351265141
4 한국첨단소재 062970 3 4765 2 425 9.79 3494085 21246816 19736818 3494085 9.79 16.45 17.70 17.70 17109205679 18.19 18.19 17109205679
5 우진 105840 4 14070 2 2160 18.14 2305759 481072 20197670 2305759 18.14 479.30 11.42 11.42 31476107905 11.08 11.08 31476107905
6 SOL 미국500타겟데일리커버드콜액티브 494210 5 10605 2 35 0.33 98208 86322 900000 98208 0.33 113.77 10.91 10.91 1044703616 10.95 10.95 1044703616
7 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 6 19475 2 180 0.93 107204 158730 1000000 107204 0.93 67.54 10.72 10.72 2080326105 10.68 10.68 2080326105
8 아이윈플러스 123010 7 1290 2 230 21.70 2858177 15114562 32658542 2858177 21.70 18.91 8.75 8.75 3662523805 8.69 8.69 3662523805
9 삼성 인버스 2X 코스피200 선물 ETN Q530105 8 5955 5 -160 -2.62 257078 1754947 3000000 257078 -2.62 14.65 8.57 8.57 1536653750 8.60 8.60 1536653750
10 싸이버원 356890 9 4610 2 60 1.32 1005298 15934330 11953825 1005298 1.32 6.31 8.41 8.41 4689007053 8.51 8.51 4689007053
11 엑시온그룹 069920 10 878 5 -312 -26.22 2985632 3504505 40803162 2985632 -26.22 85.19 7.32 7.32 2832583875 7.91 7.91 2832583875
12 PS일렉트로닉스 332570 11 6900 2 650 10.40 3393381 4923926 43671732 3393381 10.40 68.92 7.77 7.77 23430906035 7.78 7.78 23430906035
13 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 12 11295 2 30 0.27 77729 482327 1000000 77729 0.27 16.12 7.77 7.77 877933715 7.77 7.77 877933715
14 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 13 33600 2 390 1.17 77002 113860 1000000 77002 1.17 67.63 7.70 7.70 2605854290 7.76 7.76 2605854290
15 엑스게이트 356680 14 8730 2 410 4.93 1701994 3980813 28543492 1701994 4.93 42.75 5.96 5.96 15090115775 6.06 6.06 15090115775
16 보성파워텍 006910 15 5010 2 250 5.25 2832442 9192177 49129824 2832442 5.25 30.81 5.77 5.77 14217957457 5.78 5.78 14217957457
17 TIGER 반도체TOP10레버리지 488080 16 9690 2 220 2.32 221511 1436319 4150000 221511 2.32 15.42 5.34 5.34 2132831079 5.30 5.30 2132831079
18 삼성 iSelect 조선 TOP10 TR ETN Q530139 17 13180 2 60 0.46 51486 30522 1000000 51486 0.46 168.68 5.15 5.15 680053485 5.16 5.16 680053485
19 에스투더블유 488280 18 23100 5 -850 -3.55 544631 14992701 10587956 544631 -3.55 3.63 5.14 5.14 12465556225 5.10 5.10 12465556225
20 아이씨티케이 456010 19 16470 2 830 5.31 640073 1620440 13420676 640073 5.31 39.50 4.77 4.77 10523021460 4.76 4.76 10523021460
21 다날 064260 20 11140 2 50 0.45 3301921 88508928 68949040 3301921 0.45 3.73 4.79 4.79 36554446890 4.76 4.76 36554446890
22 엘티씨 170920 21 21100 2 1620 8.32 443881 895066 9736296 443881 8.32 49.59 4.56 4.56 9348323175 4.55 4.55 9348323175
23 KODEX 레버리지 122630 22 30635 2 785 2.63 3825427 18103496 83850000 3825427 2.63 21.13 4.56 4.56 116420420267 4.53 4.53 116420420267
24 한싹 430690 23 7010 2 190 2.79 484347 8471061 10895327 484347 2.79 5.72 4.45 4.45 3383084210 4.43 4.43 3383084210
25 코오롱모빌리티그룹우 45014K 24 30550 1 7050 30.00 112452 1553244 2456120 112452 30.00 7.24 4.58 4.58 3258409000 4.34 4.34 3258409000
26 노을 376930 25 3670 2 180 5.16 1540903 7188840 36947060 1540903 5.16 21.43 4.17 4.17 5736650076 4.23 4.23 5736650076
27 KODEX 코스닥150선물인버스 251340 26 3170 5 -30 -0.94 3437821 23103748 83100000 3437821 -0.94 14.88 4.14 4.14 10899781910 4.14 4.14 10899781910
28 KODEX K원자력SMR 0098F0 27 9675 2 230 2.44 294003 7003511 7200000 294003 2.44 4.20 4.08 4.08 2853069290 4.10 4.10 2853069290
29 WON K-글로벌수급상위 0088N0 28 10380 5 -15 -0.14 117648 534393 2950000 117648 -0.14 22.02 3.99 3.99 1226541029 4.01 4.01 1226541029
30 RISE 차이나항셍테크 371150 29 9590 2 75 0.79 70316 11067 1800000 70316 0.79 635.37 3.91 3.91 674285620 3.91 3.91 674285620
31 로보티즈 108490 30 137500 2 1300 0.95 485131 7185347 13220560 485131 0.95 6.75 3.67 3.67 67286642850 3.70 3.70 67286642850

31
top30/20250922/top30-atvtr-20250922-092002.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
빌리언스,044480,1,439,5,-124,-22.02,11610533,4713712,40663728,11610533,-22.02,246.31,28.55,28.55,5136405821,28.77,28.77,5136405821
한국첨단소재,062970,2,4850,2,510,11.75,5298916,21246816,19736818,5298916,11.75,24.94,26.85,26.85,25826582227,26.98,26.98,25826582227
SOL 머니마켓액티브,484890,3,51950,2,10,0.02,39063,12553,188000,39063,0.02,311.18,20.78,20.78,2029194335,20.78,20.78,2029194335
우진,105840,4,13410,2,1500,12.59,3887228,481072,20197670,3887228,12.59,808.03,19.25,19.25,53532835115,19.76,19.76,53532835115
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,6000,5,-100,-1.64,776087,2554433,5000000,776087,-1.64,30.38,15.52,15.52,4637557670,15.46,15.46,4637557670
삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6020,5,-95,-1.55,447996,1754947,3000000,447996,-1.55,25.53,14.93,14.93,2679674675,14.84,14.84,2679674675
아이윈플러스,123010,7,1323,2,263,24.81,4663563,15114562,32658542,4663563,24.81,30.85,14.28,14.28,6047257422,14.00,14.00,6047257422
PS일렉트로닉스,332570,8,6710,2,460,7.36,5542958,4923926,43671732,5542958,7.36,112.57,12.69,12.69,38065908125,12.99,12.99,38065908125
엑스게이트,356680,9,8990,2,670,8.05,3194109,3980813,28543492,3194109,8.05,80.24,11.19,11.19,28500070050,11.11,11.11,28500070050
SOL 미국500타겟데일리커버드콜액티브,494210,10,10610,2,40,0.38,98306,86322,900000,98306,0.38,113.88,10.92,10.92,1045742946,10.95,10.95,1045742946
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,33340,2,130,0.39,108099,113860,1000000,108099,0.39,94.94,10.81,10.81,3645541630,10.93,10.93,3645541630
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,19475,2,180,0.93,107204,158730,1000000,107204,0.93,67.54,10.72,10.72,2080326105,10.68,10.68,2080326105
아이씨티케이,456010,13,16840,2,1200,7.67,1448293,1620440,13420676,1448293,7.67,89.38,10.79,10.79,24138347830,10.68,10.68,24138347830
엑시온그룹,069920,14,833,4,-357,-30.00,3817620,3504505,40803162,3817620,-30.00,108.93,9.36,9.36,3533761839,10.40,10.40,3533761839
싸이버원,356890,15,4585,2,35,0.77,1172404,15934330,11953825,1172404,0.77,7.36,9.81,9.81,5451418038,9.95,9.95,5451418038
TIGER 반도체TOP10레버리지,488080,16,9505,2,35,0.37,398252,1436319,4150000,398252,0.37,27.73,9.60,9.60,3829114184,9.71,9.71,3829114184
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,11285,2,20,0.18,87077,482327,1000000,87077,0.18,18.05,8.71,8.71,983418510,8.71,8.71,983418510
소프트캠프,258790,18,1536,2,223,16.98,1913085,1412802,24991284,1913085,16.98,135.41,7.66,7.66,3255688768,8.48,8.48,3255688768
보성파워텍,006910,19,4915,2,155,3.26,4014775,9192177,49129824,4014775,3.26,43.68,8.17,8.17,20129825890,8.34,8.34,20129825890
코오롱모빌리티그룹우,45014K,20,30550,1,7050,30.00,193000,1553244,2456120,193000,30.00,12.43,7.86,7.86,5715860400,7.62,7.62,5715860400
KODEX K원자력SMR,0098F0,21,9645,2,200,2.12,501997,7003511,7200000,501997,2.12,7.17,6.97,6.97,4863836935,7.00,7.00,4863836935
KODEX 코스닥150선물인버스,251340,22,3145,5,-55,-1.72,5552092,23103748,83100000,5552092,-1.72,24.03,6.68,6.68,17575163468,6.72,6.72,17575163468
다날,064260,23,10960,5,-130,-1.17,4431997,88508928,68949040,4431997,-1.17,5.01,6.43,6.43,49025243230,6.49,6.49,49025243230
삼성 iSelect 조선 TOP10 TR ETN,Q530139,24,13110,5,-10,-0.08,63667,30522,1000000,63667,-0.08,208.59,6.37,6.37,839959055,6.41,6.41,839959055
KODEX 레버리지,122630,25,30335,2,485,1.62,5348510,18103496,83850000,5348510,1.62,29.54,6.38,6.38,162852548380,6.40,6.40,162852548380
에스투더블유,488280,26,23100,5,-850,-3.55,677950,14992701,10587956,677950,-3.55,4.52,6.40,6.40,15519586550,6.35,6.35,15519586550
엘티씨,170920,27,20200,2,720,3.70,580723,895066,9736296,580723,3.70,64.88,5.96,5.96,12171774175,6.19,6.19,12171774175
UNICORN SK하이닉스밸류체인액티브,494220,28,15580,5,-100,-0.64,78767,224365,1300000,78767,-0.64,35.11,6.06,6.06,1237499315,6.11,6.11,1237499315
TIGER 코리아원자력,0091P0,29,9575,2,190,2.02,1395196,6695653,23250000,1395196,2.02,20.84,6.00,6.00,13417410239,6.03,6.03,13417410239
노을,376930,30,3665,2,175,5.01,2138315,7188840,36947060,2138315,5.01,29.74,5.79,5.79,7951951313,5.87,5.87,7951951313
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 439 5 -124 -22.02 11610533 4713712 40663728 11610533 -22.02 246.31 28.55 28.55 5136405821 28.77 28.77 5136405821
3 한국첨단소재 062970 2 4850 2 510 11.75 5298916 21246816 19736818 5298916 11.75 24.94 26.85 26.85 25826582227 26.98 26.98 25826582227
4 SOL 머니마켓액티브 484890 3 51950 2 10 0.02 39063 12553 188000 39063 0.02 311.18 20.78 20.78 2029194335 20.78 20.78 2029194335
5 우진 105840 4 13410 2 1500 12.59 3887228 481072 20197670 3887228 12.59 808.03 19.25 19.25 53532835115 19.76 19.76 53532835115
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 6000 5 -100 -1.64 776087 2554433 5000000 776087 -1.64 30.38 15.52 15.52 4637557670 15.46 15.46 4637557670
7 삼성 인버스 2X 코스피200 선물 ETN Q530105 6 6020 5 -95 -1.55 447996 1754947 3000000 447996 -1.55 25.53 14.93 14.93 2679674675 14.84 14.84 2679674675
8 아이윈플러스 123010 7 1323 2 263 24.81 4663563 15114562 32658542 4663563 24.81 30.85 14.28 14.28 6047257422 14.00 14.00 6047257422
9 PS일렉트로닉스 332570 8 6710 2 460 7.36 5542958 4923926 43671732 5542958 7.36 112.57 12.69 12.69 38065908125 12.99 12.99 38065908125
10 엑스게이트 356680 9 8990 2 670 8.05 3194109 3980813 28543492 3194109 8.05 80.24 11.19 11.19 28500070050 11.11 11.11 28500070050
11 SOL 미국500타겟데일리커버드콜액티브 494210 10 10610 2 40 0.38 98306 86322 900000 98306 0.38 113.88 10.92 10.92 1045742946 10.95 10.95 1045742946
12 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 11 33340 2 130 0.39 108099 113860 1000000 108099 0.39 94.94 10.81 10.81 3645541630 10.93 10.93 3645541630
13 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 12 19475 2 180 0.93 107204 158730 1000000 107204 0.93 67.54 10.72 10.72 2080326105 10.68 10.68 2080326105
14 아이씨티케이 456010 13 16840 2 1200 7.67 1448293 1620440 13420676 1448293 7.67 89.38 10.79 10.79 24138347830 10.68 10.68 24138347830
15 엑시온그룹 069920 14 833 4 -357 -30.00 3817620 3504505 40803162 3817620 -30.00 108.93 9.36 9.36 3533761839 10.40 10.40 3533761839
16 싸이버원 356890 15 4585 2 35 0.77 1172404 15934330 11953825 1172404 0.77 7.36 9.81 9.81 5451418038 9.95 9.95 5451418038
17 TIGER 반도체TOP10레버리지 488080 16 9505 2 35 0.37 398252 1436319 4150000 398252 0.37 27.73 9.60 9.60 3829114184 9.71 9.71 3829114184
18 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 17 11285 2 20 0.18 87077 482327 1000000 87077 0.18 18.05 8.71 8.71 983418510 8.71 8.71 983418510
19 소프트캠프 258790 18 1536 2 223 16.98 1913085 1412802 24991284 1913085 16.98 135.41 7.66 7.66 3255688768 8.48 8.48 3255688768
20 보성파워텍 006910 19 4915 2 155 3.26 4014775 9192177 49129824 4014775 3.26 43.68 8.17 8.17 20129825890 8.34 8.34 20129825890
21 코오롱모빌리티그룹우 45014K 20 30550 1 7050 30.00 193000 1553244 2456120 193000 30.00 12.43 7.86 7.86 5715860400 7.62 7.62 5715860400
22 KODEX K원자력SMR 0098F0 21 9645 2 200 2.12 501997 7003511 7200000 501997 2.12 7.17 6.97 6.97 4863836935 7.00 7.00 4863836935
23 KODEX 코스닥150선물인버스 251340 22 3145 5 -55 -1.72 5552092 23103748 83100000 5552092 -1.72 24.03 6.68 6.68 17575163468 6.72 6.72 17575163468
24 다날 064260 23 10960 5 -130 -1.17 4431997 88508928 68949040 4431997 -1.17 5.01 6.43 6.43 49025243230 6.49 6.49 49025243230
25 삼성 iSelect 조선 TOP10 TR ETN Q530139 24 13110 5 -10 -0.08 63667 30522 1000000 63667 -0.08 208.59 6.37 6.37 839959055 6.41 6.41 839959055
26 KODEX 레버리지 122630 25 30335 2 485 1.62 5348510 18103496 83850000 5348510 1.62 29.54 6.38 6.38 162852548380 6.40 6.40 162852548380
27 에스투더블유 488280 26 23100 5 -850 -3.55 677950 14992701 10587956 677950 -3.55 4.52 6.40 6.40 15519586550 6.35 6.35 15519586550
28 엘티씨 170920 27 20200 2 720 3.70 580723 895066 9736296 580723 3.70 64.88 5.96 5.96 12171774175 6.19 6.19 12171774175
29 UNICORN SK하이닉스밸류체인액티브 494220 28 15580 5 -100 -0.64 78767 224365 1300000 78767 -0.64 35.11 6.06 6.06 1237499315 6.11 6.11 1237499315
30 TIGER 코리아원자력 0091P0 29 9575 2 190 2.02 1395196 6695653 23250000 1395196 2.02 20.84 6.00 6.00 13417410239 6.03 6.03 13417410239
31 노을 376930 30 3665 2 175 5.01 2138315 7188840 36947060 2138315 5.01 29.74 5.79 5.79 7951951313 5.87 5.87 7951951313

31
top30/20250922/top30-atvtr-20250922-093001.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
빌리언스,044480,1,443,5,-120,-21.31,13526101,4713712,40663728,13526101,-21.31,286.95,33.26,33.26,5975848975,33.17,33.17,5975848975
한국첨단소재,062970,2,4790,2,450,10.37,6200929,21246816,19736818,6200929,10.37,29.19,31.42,31.42,30220263720,31.97,31.97,30220263720
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,3,5970,5,-130,-2.13,1301532,2554433,5000000,1301532,-2.13,50.95,26.03,26.03,7784446575,26.08,26.08,7784446575
우진,105840,4,12970,2,1060,8.90,4934154,481072,20197670,4934154,8.90,1025.66,24.43,24.43,67294069520,25.69,25.69,67294069520
뉴로핏,380550,5,18090,2,1550,9.37,2671136,2828510,11554087,2671136,9.37,94.44,23.12,23.12,47584980045,22.77,22.77,47584980045
소프트캠프,258790,6,1648,2,335,25.51,5530445,1412802,24991284,5530445,25.51,391.45,22.13,22.13,8943460656,21.71,21.71,8943460656
SOL 머니마켓액티브,484890,7,51950,2,10,0.02,39063,12553,188000,39063,0.02,311.18,20.78,20.78,2029194335,20.78,20.78,2029194335
삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,5985,5,-130,-2.13,582877,1754947,3000000,582877,-2.13,33.21,19.43,19.43,3490217125,19.44,19.44,3490217125
아이윈플러스,123010,9,1305,2,245,23.11,5394330,15114562,32658542,5394330,23.11,35.69,16.52,16.52,7001531255,16.43,16.43,7001531255
PS일렉트로닉스,332570,10,6760,2,510,8.16,6253209,4923926,43671732,6253209,8.16,127.00,14.32,14.32,42841900630,14.51,14.51,42841900630
엑스게이트,356680,11,8880,2,560,6.73,3710989,3980813,28543492,3710989,6.73,93.22,13.00,13.00,33091600485,13.06,13.06,33091600485
아이씨티케이,456010,12,16490,2,850,5.43,1648939,1620440,13420676,1648939,5.43,101.76,12.29,12.29,27467655865,12.41,12.41,27467655865
에스투더블유,488280,13,24600,2,650,2.71,1230297,14992701,10587956,1230297,2.71,8.21,11.62,11.62,28749923725,11.04,11.04,28749923725
싸이버원,356890,14,4550,3,0,0.00,1292205,15934330,11953825,1292205,0.00,8.11,10.81,10.81,5996494415,11.03,11.03,5996494415
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,33255,2,45,0.14,108124,113860,1000000,108124,0.14,94.96,10.81,10.81,3646373255,10.96,10.96,3646373255
SOL 미국500타겟데일리커버드콜액티브,494210,16,10620,2,50,0.47,98420,86322,900000,98420,0.47,114.01,10.94,10.94,1046953566,10.95,10.95,1046953566
TIGER 반도체TOP10레버리지,488080,17,9650,2,180,1.90,447207,1436319,4150000,447207,1.90,31.14,10.78,10.78,4297144486,10.73,10.73,4297144486
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,18,19475,2,180,0.93,107204,158730,1000000,107204,0.93,67.54,10.72,10.72,2080326105,10.68,10.68,2080326105
KODEX K원자력SMR,0098F0,19,9600,2,155,1.64,760165,7003511,7200000,760165,1.64,10.85,10.56,10.56,7345145325,10.63,10.63,7345145325
엑시온그룹,069920,20,833,4,-357,-30.00,3880143,3504505,40803162,3880143,-30.00,110.72,9.51,9.51,3585843498,10.55,10.55,3585843498
보성파워텍,006910,21,4830,2,70,1.47,4753897,9192177,49129824,4753897,1.47,51.72,9.68,9.68,23726734005,10.00,10.00,23726734005
스맥,099440,22,4730,2,550,13.16,6725826,1732554,68243394,6725826,13.16,388.20,9.86,9.86,30878364041,9.57,9.57,30878364041
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11285,2,20,0.18,93437,482327,1000000,93437,0.18,19.37,9.34,9.34,1055186080,9.35,9.35,1055186080
KODEX 코스닥150선물인버스,251340,24,3145,5,-55,-1.72,7206802,23103748,83100000,7206802,-1.72,31.19,8.67,8.67,22786849195,8.72,8.72,22786849195
사토시홀딩스,223310,25,2795,2,115,4.29,1845340,265686,25455463,1845340,4.29,694.56,7.25,7.25,5685192952,7.99,7.99,5685192952
오르비텍,046120,26,3610,2,225,6.65,2101505,651734,27449486,2101505,6.65,322.45,7.66,7.66,7860180156,7.93,7.93,7860180156
KODEX 레버리지,122630,27,30495,2,645,2.16,6639018,18103496,83850000,6639018,2.16,36.67,7.92,7.92,202077149647,7.90,7.90,202077149647
코오롱모빌리티그룹우,45014K,28,30550,1,7050,30.00,194292,1553244,2456120,194292,30.00,12.51,7.91,7.91,5755331000,7.67,7.67,5755331000
다날,064260,29,10910,5,-180,-1.62,5083618,88508928,68949040,5083618,-1.62,5.74,7.37,7.37,56187785415,7.47,7.47,56187785415
TIGER 코리아원자력,0091P0,30,9505,2,120,1.28,1706938,6695653,23250000,1706938,1.28,25.49,7.34,7.34,16387021904,7.42,7.42,16387021904
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 443 5 -120 -21.31 13526101 4713712 40663728 13526101 -21.31 286.95 33.26 33.26 5975848975 33.17 33.17 5975848975
3 한국첨단소재 062970 2 4790 2 450 10.37 6200929 21246816 19736818 6200929 10.37 29.19 31.42 31.42 30220263720 31.97 31.97 30220263720
4 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 3 5970 5 -130 -2.13 1301532 2554433 5000000 1301532 -2.13 50.95 26.03 26.03 7784446575 26.08 26.08 7784446575
5 우진 105840 4 12970 2 1060 8.90 4934154 481072 20197670 4934154 8.90 1025.66 24.43 24.43 67294069520 25.69 25.69 67294069520
6 뉴로핏 380550 5 18090 2 1550 9.37 2671136 2828510 11554087 2671136 9.37 94.44 23.12 23.12 47584980045 22.77 22.77 47584980045
7 소프트캠프 258790 6 1648 2 335 25.51 5530445 1412802 24991284 5530445 25.51 391.45 22.13 22.13 8943460656 21.71 21.71 8943460656
8 SOL 머니마켓액티브 484890 7 51950 2 10 0.02 39063 12553 188000 39063 0.02 311.18 20.78 20.78 2029194335 20.78 20.78 2029194335
9 삼성 인버스 2X 코스피200 선물 ETN Q530105 8 5985 5 -130 -2.13 582877 1754947 3000000 582877 -2.13 33.21 19.43 19.43 3490217125 19.44 19.44 3490217125
10 아이윈플러스 123010 9 1305 2 245 23.11 5394330 15114562 32658542 5394330 23.11 35.69 16.52 16.52 7001531255 16.43 16.43 7001531255
11 PS일렉트로닉스 332570 10 6760 2 510 8.16 6253209 4923926 43671732 6253209 8.16 127.00 14.32 14.32 42841900630 14.51 14.51 42841900630
12 엑스게이트 356680 11 8880 2 560 6.73 3710989 3980813 28543492 3710989 6.73 93.22 13.00 13.00 33091600485 13.06 13.06 33091600485
13 아이씨티케이 456010 12 16490 2 850 5.43 1648939 1620440 13420676 1648939 5.43 101.76 12.29 12.29 27467655865 12.41 12.41 27467655865
14 에스투더블유 488280 13 24600 2 650 2.71 1230297 14992701 10587956 1230297 2.71 8.21 11.62 11.62 28749923725 11.04 11.04 28749923725
15 싸이버원 356890 14 4550 3 0 0.00 1292205 15934330 11953825 1292205 0.00 8.11 10.81 10.81 5996494415 11.03 11.03 5996494415
16 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 15 33255 2 45 0.14 108124 113860 1000000 108124 0.14 94.96 10.81 10.81 3646373255 10.96 10.96 3646373255
17 SOL 미국500타겟데일리커버드콜액티브 494210 16 10620 2 50 0.47 98420 86322 900000 98420 0.47 114.01 10.94 10.94 1046953566 10.95 10.95 1046953566
18 TIGER 반도체TOP10레버리지 488080 17 9650 2 180 1.90 447207 1436319 4150000 447207 1.90 31.14 10.78 10.78 4297144486 10.73 10.73 4297144486
19 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 18 19475 2 180 0.93 107204 158730 1000000 107204 0.93 67.54 10.72 10.72 2080326105 10.68 10.68 2080326105
20 KODEX K원자력SMR 0098F0 19 9600 2 155 1.64 760165 7003511 7200000 760165 1.64 10.85 10.56 10.56 7345145325 10.63 10.63 7345145325
21 엑시온그룹 069920 20 833 4 -357 -30.00 3880143 3504505 40803162 3880143 -30.00 110.72 9.51 9.51 3585843498 10.55 10.55 3585843498
22 보성파워텍 006910 21 4830 2 70 1.47 4753897 9192177 49129824 4753897 1.47 51.72 9.68 9.68 23726734005 10.00 10.00 23726734005
23 스맥 099440 22 4730 2 550 13.16 6725826 1732554 68243394 6725826 13.16 388.20 9.86 9.86 30878364041 9.57 9.57 30878364041
24 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 23 11285 2 20 0.18 93437 482327 1000000 93437 0.18 19.37 9.34 9.34 1055186080 9.35 9.35 1055186080
25 KODEX 코스닥150선물인버스 251340 24 3145 5 -55 -1.72 7206802 23103748 83100000 7206802 -1.72 31.19 8.67 8.67 22786849195 8.72 8.72 22786849195
26 사토시홀딩스 223310 25 2795 2 115 4.29 1845340 265686 25455463 1845340 4.29 694.56 7.25 7.25 5685192952 7.99 7.99 5685192952
27 오르비텍 046120 26 3610 2 225 6.65 2101505 651734 27449486 2101505 6.65 322.45 7.66 7.66 7860180156 7.93 7.93 7860180156
28 KODEX 레버리지 122630 27 30495 2 645 2.16 6639018 18103496 83850000 6639018 2.16 36.67 7.92 7.92 202077149647 7.90 7.90 202077149647
29 코오롱모빌리티그룹우 45014K 28 30550 1 7050 30.00 194292 1553244 2456120 194292 30.00 12.51 7.91 7.91 5755331000 7.67 7.67 5755331000
30 다날 064260 29 10910 5 -180 -1.62 5083618 88508928 68949040 5083618 -1.62 5.74 7.37 7.37 56187785415 7.47 7.47 56187785415
31 TIGER 코리아원자력 0091P0 30 9505 2 120 1.28 1706938 6695653 23250000 1706938 1.28 25.49 7.34 7.34 16387021904 7.42 7.42 16387021904

31
top30/20250922/top30-atvtr-20250922-094001.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
빌리언스,044480,1,469,5,-94,-16.70,16707832,4713712,40663728,16707832,-16.70,354.45,41.09,41.09,7425488903,38.94,38.94,7425488903
한국첨단소재,062970,2,4705,2,365,8.41,6760042,21246816,19736818,6760042,8.41,31.82,34.25,34.25,32886468822,35.41,35.41,32886468822
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,3,6000,5,-100,-1.64,1503934,2554433,5000000,1503934,-1.64,58.88,30.08,30.08,8997515685,29.99,29.99,8997515685
뉴로핏,380550,4,17940,2,1400,8.46,3378566,2828510,11554087,3378566,8.46,119.45,29.24,29.24,60358313815,29.12,29.12,60358313815
우진,105840,5,12670,2,760,6.38,5429343,481072,20197670,5429343,6.38,1128.59,26.88,26.88,73653514035,28.78,28.78,73653514035
소프트캠프,258790,6,1615,2,302,23.00,6422325,1412802,24991284,6422325,23.00,454.58,25.70,25.70,10390361838,25.74,25.74,10390361838
삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6015,5,-100,-1.64,701131,1754947,3000000,701131,-1.64,39.95,23.37,23.37,4199909220,23.27,23.27,4199909220
SOL 머니마켓액티브,484890,8,51950,2,10,0.02,39067,12553,188000,39067,0.02,311.22,20.78,20.78,2029402130,20.78,20.78,2029402130
에스투더블유,488280,9,24050,2,100,0.42,2127575,14992701,10587956,2127575,0.42,14.19,20.09,20.09,50883776175,19.98,19.98,50883776175
아이윈플러스,123010,10,1285,2,225,21.23,6121681,15114562,32658542,6121681,21.23,40.50,18.74,18.74,7948475699,18.94,18.94,7948475699
스맥,099440,11,4900,2,720,17.22,11275569,1732554,68243394,11275569,17.22,650.81,16.52,16.52,52924883641,15.83,15.83,52924883641
엑셀세라퓨틱스,373110,12,3800,2,525,16.03,1719308,125894,10938462,1719308,16.03,1365.68,15.72,15.72,6511186789,15.66,15.66,6511186789
PS일렉트로닉스,332570,13,6740,2,490,7.84,6720545,4923926,43671732,6720545,7.84,136.49,15.39,15.39,45995644205,15.63,15.63,45995644205
엑스게이트,356680,14,8790,2,470,5.65,3902350,3980813,28543492,3902350,5.65,98.03,13.67,13.67,34779463610,13.86,13.86,34779463610
KODEX K원자력SMR,0098F0,15,9570,2,125,1.32,958551,7003511,7200000,958551,1.32,13.69,13.31,13.31,9249839393,13.42,13.42,9249839393
아이씨티케이,456010,16,16595,2,955,6.11,1752753,1620440,13420676,1752753,6.11,108.17,13.06,13.06,29188001345,13.11,13.11,29188001345
싸이버원,356890,17,4490,5,-60,-1.32,1461587,15934330,11953825,1461587,-1.32,9.17,12.23,12.23,6761323345,12.60,12.60,6761323345
TIGER 반도체TOP10레버리지,488080,18,9530,2,60,0.63,474438,1436319,4150000,474438,0.63,33.03,11.43,11.43,4557710776,11.52,11.52,4557710776
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,33215,2,5,0.02,109327,113860,1000000,109327,0.02,96.02,10.93,10.93,3686331180,11.10,11.10,3686331180
SOL 미국500타겟데일리커버드콜액티브,494210,20,10620,2,50,0.47,98511,86322,900000,98511,0.47,114.12,10.95,10.95,1047919661,10.96,10.96,1047919661
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,19755,2,460,2.38,111260,158730,1000000,111260,2.38,70.09,11.13,11.13,2160371265,10.94,10.94,2160371265
청담글로벌,362320,22,9380,2,920,10.87,2343200,829860,21051290,2343200,10.87,282.36,11.13,11.13,21365071410,10.82,10.82,21365071410
엑시온그룹,069920,23,833,4,-357,-30.00,3947595,3504505,40803162,3947595,-30.00,112.64,9.67,9.67,3642031014,10.72,10.72,3642031014
보성파워텍,006910,24,4835,2,75,1.58,5040647,9192177,49129824,5040647,1.58,54.84,10.26,10.26,25122105496,10.58,10.58,25122105496
KODEX 코스닥150선물인버스,251340,25,3150,5,-50,-1.56,7825108,23103748,83100000,7825108,-1.56,33.87,9.42,9.42,24734605743,9.45,9.45,24734605743
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,11280,2,15,0.13,93979,482327,1000000,93979,0.13,19.48,9.40,9.40,1061304125,9.41,9.41,1061304125
KODEX 레버리지,122630,27,30350,2,500,1.68,7560380,18103496,83850000,7560380,1.68,41.76,9.02,9.02,230075707397,9.04,9.04,230075707397
오르비텍,046120,28,3585,2,200,5.91,2303332,651734,27449486,2303332,5.91,353.42,8.39,8.39,8589483270,8.73,8.73,8589483270
TIGER 코리아원자력,0091P0,29,9495,2,110,1.17,2002792,6695653,23250000,2002792,1.17,29.91,8.61,8.61,19202480789,8.70,8.70,19202480789
UNICORN SK하이닉스밸류체인액티브,494220,30,15570,5,-110,-0.70,111796,224365,1300000,111796,-0.70,49.83,8.60,8.60,1753101075,8.66,8.66,1753101075
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 469 5 -94 -16.70 16707832 4713712 40663728 16707832 -16.70 354.45 41.09 41.09 7425488903 38.94 38.94 7425488903
3 한국첨단소재 062970 2 4705 2 365 8.41 6760042 21246816 19736818 6760042 8.41 31.82 34.25 34.25 32886468822 35.41 35.41 32886468822
4 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 3 6000 5 -100 -1.64 1503934 2554433 5000000 1503934 -1.64 58.88 30.08 30.08 8997515685 29.99 29.99 8997515685
5 뉴로핏 380550 4 17940 2 1400 8.46 3378566 2828510 11554087 3378566 8.46 119.45 29.24 29.24 60358313815 29.12 29.12 60358313815
6 우진 105840 5 12670 2 760 6.38 5429343 481072 20197670 5429343 6.38 1128.59 26.88 26.88 73653514035 28.78 28.78 73653514035
7 소프트캠프 258790 6 1615 2 302 23.00 6422325 1412802 24991284 6422325 23.00 454.58 25.70 25.70 10390361838 25.74 25.74 10390361838
8 삼성 인버스 2X 코스피200 선물 ETN Q530105 7 6015 5 -100 -1.64 701131 1754947 3000000 701131 -1.64 39.95 23.37 23.37 4199909220 23.27 23.27 4199909220
9 SOL 머니마켓액티브 484890 8 51950 2 10 0.02 39067 12553 188000 39067 0.02 311.22 20.78 20.78 2029402130 20.78 20.78 2029402130
10 에스투더블유 488280 9 24050 2 100 0.42 2127575 14992701 10587956 2127575 0.42 14.19 20.09 20.09 50883776175 19.98 19.98 50883776175
11 아이윈플러스 123010 10 1285 2 225 21.23 6121681 15114562 32658542 6121681 21.23 40.50 18.74 18.74 7948475699 18.94 18.94 7948475699
12 스맥 099440 11 4900 2 720 17.22 11275569 1732554 68243394 11275569 17.22 650.81 16.52 16.52 52924883641 15.83 15.83 52924883641
13 엑셀세라퓨틱스 373110 12 3800 2 525 16.03 1719308 125894 10938462 1719308 16.03 1365.68 15.72 15.72 6511186789 15.66 15.66 6511186789
14 PS일렉트로닉스 332570 13 6740 2 490 7.84 6720545 4923926 43671732 6720545 7.84 136.49 15.39 15.39 45995644205 15.63 15.63 45995644205
15 엑스게이트 356680 14 8790 2 470 5.65 3902350 3980813 28543492 3902350 5.65 98.03 13.67 13.67 34779463610 13.86 13.86 34779463610
16 KODEX K원자력SMR 0098F0 15 9570 2 125 1.32 958551 7003511 7200000 958551 1.32 13.69 13.31 13.31 9249839393 13.42 13.42 9249839393
17 아이씨티케이 456010 16 16595 2 955 6.11 1752753 1620440 13420676 1752753 6.11 108.17 13.06 13.06 29188001345 13.11 13.11 29188001345
18 싸이버원 356890 17 4490 5 -60 -1.32 1461587 15934330 11953825 1461587 -1.32 9.17 12.23 12.23 6761323345 12.60 12.60 6761323345
19 TIGER 반도체TOP10레버리지 488080 18 9530 2 60 0.63 474438 1436319 4150000 474438 0.63 33.03 11.43 11.43 4557710776 11.52 11.52 4557710776
20 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 19 33215 2 5 0.02 109327 113860 1000000 109327 0.02 96.02 10.93 10.93 3686331180 11.10 11.10 3686331180
21 SOL 미국500타겟데일리커버드콜액티브 494210 20 10620 2 50 0.47 98511 86322 900000 98511 0.47 114.12 10.95 10.95 1047919661 10.96 10.96 1047919661
22 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 21 19755 2 460 2.38 111260 158730 1000000 111260 2.38 70.09 11.13 11.13 2160371265 10.94 10.94 2160371265
23 청담글로벌 362320 22 9380 2 920 10.87 2343200 829860 21051290 2343200 10.87 282.36 11.13 11.13 21365071410 10.82 10.82 21365071410
24 엑시온그룹 069920 23 833 4 -357 -30.00 3947595 3504505 40803162 3947595 -30.00 112.64 9.67 9.67 3642031014 10.72 10.72 3642031014
25 보성파워텍 006910 24 4835 2 75 1.58 5040647 9192177 49129824 5040647 1.58 54.84 10.26 10.26 25122105496 10.58 10.58 25122105496
26 KODEX 코스닥150선물인버스 251340 25 3150 5 -50 -1.56 7825108 23103748 83100000 7825108 -1.56 33.87 9.42 9.42 24734605743 9.45 9.45 24734605743
27 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 26 11280 2 15 0.13 93979 482327 1000000 93979 0.13 19.48 9.40 9.40 1061304125 9.41 9.41 1061304125
28 KODEX 레버리지 122630 27 30350 2 500 1.68 7560380 18103496 83850000 7560380 1.68 41.76 9.02 9.02 230075707397 9.04 9.04 230075707397
29 오르비텍 046120 28 3585 2 200 5.91 2303332 651734 27449486 2303332 5.91 353.42 8.39 8.39 8589483270 8.73 8.73 8589483270
30 TIGER 코리아원자력 0091P0 29 9495 2 110 1.17 2002792 6695653 23250000 2002792 1.17 29.91 8.61 8.61 19202480789 8.70 8.70 19202480789
31 UNICORN SK하이닉스밸류체인액티브 494220 30 15570 5 -110 -0.70 111796 224365 1300000 111796 -0.70 49.83 8.60 8.60 1753101075 8.66 8.66 1753101075

31
top30/20250922/top30-atvtr-20250922-095001.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
빌리언스,044480,1,461,5,-102,-18.12,20172509,4713712,40663728,20172509,-18.12,427.95,49.61,49.61,9036703488,48.21,48.21,9036703488
뉴로핏,380550,2,18890,2,2350,14.21,5659898,2828510,11554087,5659898,14.21,200.10,48.99,48.99,103149356990,47.26,47.26,103149356990
한국첨단소재,062970,3,4690,2,350,8.06,7202132,21246816,19736818,7202132,8.06,33.90,36.49,36.49,34963103648,37.77,37.77,34963103648
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,6010,5,-90,-1.48,1743693,2554433,5000000,1743693,-1.48,68.26,34.87,34.87,10436742005,34.73,34.73,10436742005
우진,105840,5,12560,2,650,5.46,5769347,481072,20197670,5769347,5.46,1199.27,28.56,28.56,77941573465,30.72,30.72,77941573465
소프트캠프,258790,6,1623,2,310,23.61,6900086,1412802,24991284,6900086,23.61,488.40,27.61,27.61,11168538952,27.54,27.54,11168538952
삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6025,5,-90,-1.47,711103,1754947,3000000,711103,-1.47,40.52,23.70,23.70,4259841425,23.57,23.57,4259841425
에스투더블유,488280,8,24700,2,750,3.13,2384404,14992701,10587956,2384404,3.13,15.90,22.52,22.52,57208775575,21.88,21.88,57208775575
SOL 머니마켓액티브,484890,9,51950,2,10,0.02,39068,12553,188000,39068,0.02,311.22,20.78,20.78,2029454080,20.78,20.78,2029454080
스맥,099440,10,4965,2,785,18.78,14485146,1732554,68243394,14485146,18.78,836.06,21.23,21.23,68645527954,20.26,20.26,68645527954
아이윈플러스,123010,11,1294,2,234,22.08,6541017,15114562,32658542,6541017,22.08,43.28,20.03,20.03,8489626111,20.09,20.09,8489626111
엑셀세라퓨틱스,373110,12,3765,2,490,14.96,2091301,125894,10938462,2091301,14.96,1661.16,19.12,19.12,7896262907,19.17,19.17,7896262907
PS일렉트로닉스,332570,13,6700,2,450,7.20,7070799,4923926,43671732,7070799,7.20,143.60,16.19,16.19,48352318795,16.53,16.53,48352318795
KODEX K원자력SMR,0098F0,14,9585,2,140,1.48,1132659,7003511,7200000,1132659,1.48,16.17,15.73,15.73,10916550904,15.82,15.82,10916550904
청담글로벌,362320,15,9470,2,1010,11.94,3371085,829860,21051290,3371085,11.94,406.22,16.01,16.01,31140239875,15.62,15.62,31140239875
엑스게이트,356680,16,8730,2,410,4.93,4077294,3980813,28543492,4077294,4.93,102.42,14.28,14.28,36312480985,14.57,14.57,36312480985
아이씨티케이,456010,17,16680,2,1040,6.65,1870368,1620440,13420676,1870368,6.65,115.42,13.94,13.94,31158609525,13.92,13.92,31158609525
싸이버원,356890,18,4495,5,-55,-1.21,1500744,15934330,11953825,1500744,-1.21,9.42,12.55,12.55,6937440764,12.91,12.91,6937440764
TIGER 반도체TOP10레버리지,488080,19,9525,2,55,0.58,526833,1436319,4150000,526833,0.58,36.68,12.69,12.69,5057796050,12.80,12.80,5057796050
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,33215,2,5,0.02,109327,113860,1000000,109327,0.02,96.02,10.93,10.93,3686331180,11.10,11.10,3686331180
보성파워텍,006910,21,4855,2,95,2.00,5316275,9192177,49129824,5316275,2.00,57.83,10.82,10.82,26456855101,11.09,11.09,26456855101
SOL 미국500타겟데일리커버드콜액티브,494210,22,10620,2,50,0.47,98517,86322,900000,98517,0.47,114.13,10.95,10.95,1047983381,10.96,10.96,1047983381
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,19755,2,460,2.38,111260,158730,1000000,111260,2.38,70.09,11.13,11.13,2160371265,10.94,10.94,2160371265
엑시온그룹,069920,24,833,4,-357,-30.00,3973301,3504505,40803162,3973301,-30.00,113.38,9.74,9.74,3663444112,10.78,10.78,3663444112
KODEX 코스닥150선물인버스,251340,25,3150,5,-50,-1.56,8755435,23103748,83100000,8755435,-1.56,37.90,10.54,10.54,27662522012,10.57,10.57,27662522012
KODEX 반도체레버리지,494310,26,17405,2,475,2.81,936808,1898856,9050000,936808,2.81,49.34,10.35,10.35,16357116396,10.38,10.38,16357116396
KODEX 레버리지,122630,27,30305,2,455,1.52,8343849,18103496,83850000,8343849,1.52,46.09,9.95,9.95,253838365884,9.99,9.99,253838365884
PLUS K방산소부장,0090B0,28,11965,5,-315,-2.57,118538,305683,1200000,118538,-2.57,38.78,9.88,9.88,1423211635,9.91,9.91,1423211635
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,11290,2,25,0.22,94700,482327,1000000,94700,0.22,19.63,9.47,9.47,1069444300,9.47,9.47,1069444300
다날,064260,30,10820,5,-270,-2.43,6367818,88508928,68949040,6367818,-2.43,7.19,9.24,9.24,70186018895,9.41,9.41,70186018895
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 461 5 -102 -18.12 20172509 4713712 40663728 20172509 -18.12 427.95 49.61 49.61 9036703488 48.21 48.21 9036703488
3 뉴로핏 380550 2 18890 2 2350 14.21 5659898 2828510 11554087 5659898 14.21 200.10 48.99 48.99 103149356990 47.26 47.26 103149356990
4 한국첨단소재 062970 3 4690 2 350 8.06 7202132 21246816 19736818 7202132 8.06 33.90 36.49 36.49 34963103648 37.77 37.77 34963103648
5 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 4 6010 5 -90 -1.48 1743693 2554433 5000000 1743693 -1.48 68.26 34.87 34.87 10436742005 34.73 34.73 10436742005
6 우진 105840 5 12560 2 650 5.46 5769347 481072 20197670 5769347 5.46 1199.27 28.56 28.56 77941573465 30.72 30.72 77941573465
7 소프트캠프 258790 6 1623 2 310 23.61 6900086 1412802 24991284 6900086 23.61 488.40 27.61 27.61 11168538952 27.54 27.54 11168538952
8 삼성 인버스 2X 코스피200 선물 ETN Q530105 7 6025 5 -90 -1.47 711103 1754947 3000000 711103 -1.47 40.52 23.70 23.70 4259841425 23.57 23.57 4259841425
9 에스투더블유 488280 8 24700 2 750 3.13 2384404 14992701 10587956 2384404 3.13 15.90 22.52 22.52 57208775575 21.88 21.88 57208775575
10 SOL 머니마켓액티브 484890 9 51950 2 10 0.02 39068 12553 188000 39068 0.02 311.22 20.78 20.78 2029454080 20.78 20.78 2029454080
11 스맥 099440 10 4965 2 785 18.78 14485146 1732554 68243394 14485146 18.78 836.06 21.23 21.23 68645527954 20.26 20.26 68645527954
12 아이윈플러스 123010 11 1294 2 234 22.08 6541017 15114562 32658542 6541017 22.08 43.28 20.03 20.03 8489626111 20.09 20.09 8489626111
13 엑셀세라퓨틱스 373110 12 3765 2 490 14.96 2091301 125894 10938462 2091301 14.96 1661.16 19.12 19.12 7896262907 19.17 19.17 7896262907
14 PS일렉트로닉스 332570 13 6700 2 450 7.20 7070799 4923926 43671732 7070799 7.20 143.60 16.19 16.19 48352318795 16.53 16.53 48352318795
15 KODEX K원자력SMR 0098F0 14 9585 2 140 1.48 1132659 7003511 7200000 1132659 1.48 16.17 15.73 15.73 10916550904 15.82 15.82 10916550904
16 청담글로벌 362320 15 9470 2 1010 11.94 3371085 829860 21051290 3371085 11.94 406.22 16.01 16.01 31140239875 15.62 15.62 31140239875
17 엑스게이트 356680 16 8730 2 410 4.93 4077294 3980813 28543492 4077294 4.93 102.42 14.28 14.28 36312480985 14.57 14.57 36312480985
18 아이씨티케이 456010 17 16680 2 1040 6.65 1870368 1620440 13420676 1870368 6.65 115.42 13.94 13.94 31158609525 13.92 13.92 31158609525
19 싸이버원 356890 18 4495 5 -55 -1.21 1500744 15934330 11953825 1500744 -1.21 9.42 12.55 12.55 6937440764 12.91 12.91 6937440764
20 TIGER 반도체TOP10레버리지 488080 19 9525 2 55 0.58 526833 1436319 4150000 526833 0.58 36.68 12.69 12.69 5057796050 12.80 12.80 5057796050
21 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 20 33215 2 5 0.02 109327 113860 1000000 109327 0.02 96.02 10.93 10.93 3686331180 11.10 11.10 3686331180
22 보성파워텍 006910 21 4855 2 95 2.00 5316275 9192177 49129824 5316275 2.00 57.83 10.82 10.82 26456855101 11.09 11.09 26456855101
23 SOL 미국500타겟데일리커버드콜액티브 494210 22 10620 2 50 0.47 98517 86322 900000 98517 0.47 114.13 10.95 10.95 1047983381 10.96 10.96 1047983381
24 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 23 19755 2 460 2.38 111260 158730 1000000 111260 2.38 70.09 11.13 11.13 2160371265 10.94 10.94 2160371265
25 엑시온그룹 069920 24 833 4 -357 -30.00 3973301 3504505 40803162 3973301 -30.00 113.38 9.74 9.74 3663444112 10.78 10.78 3663444112
26 KODEX 코스닥150선물인버스 251340 25 3150 5 -50 -1.56 8755435 23103748 83100000 8755435 -1.56 37.90 10.54 10.54 27662522012 10.57 10.57 27662522012
27 KODEX 반도체레버리지 494310 26 17405 2 475 2.81 936808 1898856 9050000 936808 2.81 49.34 10.35 10.35 16357116396 10.38 10.38 16357116396
28 KODEX 레버리지 122630 27 30305 2 455 1.52 8343849 18103496 83850000 8343849 1.52 46.09 9.95 9.95 253838365884 9.99 9.99 253838365884
29 PLUS K방산소부장 0090B0 28 11965 5 -315 -2.57 118538 305683 1200000 118538 -2.57 38.78 9.88 9.88 1423211635 9.91 9.91 1423211635
30 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 29 11290 2 25 0.22 94700 482327 1000000 94700 0.22 19.63 9.47 9.47 1069444300 9.47 9.47 1069444300
31 다날 064260 30 10820 5 -270 -2.43 6367818 88508928 68949040 6367818 -2.43 7.19 9.24 9.24 70186018895 9.41 9.41 70186018895

31
top30/20250922/top30-atvtr-20250922-100001.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
뉴로핏,380550,1,19180,2,2640,15.96,6853312,2828510,11554087,6853312,15.96,242.29,59.32,59.32,125803029700,56.77,56.77,125803029700
빌리언스,044480,2,486,5,-77,-13.68,24148943,4713712,40663728,24148943,-13.68,512.31,59.39,59.39,10935957121,55.34,55.34,10935957121
한국첨단소재,062970,3,4735,2,395,9.10,7583586,21246816,19736818,7583586,9.10,35.69,38.42,38.42,36757633972,39.33,39.33,36757633972
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,5975,5,-125,-2.05,1745036,2554433,5000000,1745036,-2.05,68.31,34.90,34.90,10444774075,34.96,34.96,10444774075
우진,105840,5,12490,2,580,4.87,5958655,481072,20197670,5958655,4.87,1238.62,29.50,29.50,80312966105,31.84,31.84,80312966105
에스투더블유,488280,6,25900,2,1950,8.14,3414475,14992701,10587956,3414475,8.14,22.77,32.25,32.25,83731036675,30.53,30.53,83731036675
소프트캠프,258790,7,1618,2,305,23.23,7132695,1412802,24991284,7132695,23.23,504.86,28.54,28.54,11546433343,28.55,28.55,11546433343
삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,5985,5,-130,-2.13,783096,1754947,3000000,783096,-2.13,44.62,26.10,26.10,4691123515,26.13,26.13,4691123515
스맥,099440,9,4860,2,680,16.27,16205432,1732554,68243394,16205432,16.27,935.35,23.75,23.75,77034033980,23.23,23.23,77034033980
엑셀세라퓨틱스,373110,10,3520,2,245,7.48,2374109,125894,10938462,2374109,7.48,1885.80,21.70,21.70,8921952351,23.17,23.17,8921952351
SOL 머니마켓액티브,484890,11,51945,2,5,0.01,39678,12553,188000,39678,0.01,316.08,21.11,21.11,2061140532,21.11,21.11,2061140532
아이윈플러스,123010,12,1307,2,247,23.30,6891511,15114562,32658542,6891511,23.30,45.60,21.10,21.10,8945683648,20.96,20.96,8945683648
KODEX K원자력SMR,0098F0,13,9570,2,125,1.32,1494768,7003511,7200000,1494768,1.32,21.34,20.76,20.76,14388725488,20.88,20.88,14388725488
청담글로벌,362320,14,9550,2,1090,12.88,4083286,829860,21051290,4083286,12.88,492.05,19.40,19.40,37966712180,18.89,18.89,37966712180
PS일렉트로닉스,332570,15,6660,2,410,6.56,7396689,4923926,43671732,7396689,6.56,150.22,16.94,16.94,50533891385,17.37,17.37,50533891385
엑스게이트,356680,16,8740,2,420,5.05,4219067,3980813,28543492,4219067,5.05,105.99,14.78,14.78,37550233030,15.05,15.05,37550233030
아이씨티케이,456010,17,16800,2,1160,7.42,1975943,1620440,13420676,1975943,7.42,121.94,14.72,14.72,32936745385,14.61,14.61,32936745385
TIGER 반도체TOP10레버리지,488080,18,9645,2,175,1.85,582059,1436319,4150000,582059,1.85,40.52,14.03,14.03,5586006715,13.96,13.96,5586006715
싸이버원,356890,19,4470,5,-80,-1.76,1576883,15934330,11953825,1576883,-1.76,9.90,13.19,13.19,7277994704,13.62,13.62,7277994704
KODEX 코스닥150선물인버스,251340,20,3145,5,-55,-1.72,9607186,23103748,83100000,9607186,-1.72,41.58,11.56,11.56,30341305779,11.61,11.61,30341305779
보성파워텍,006910,21,4840,2,80,1.68,5469921,9192177,49129824,5469921,1.68,59.51,11.13,11.13,27200555611,11.44,11.44,27200555611
KODEX 반도체레버리지,494310,22,17625,2,695,4.11,1040609,1898856,9050000,1040609,4.11,54.80,11.50,11.50,18176148083,11.40,11.40,18176148083
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,23,33215,2,5,0.02,109327,113860,1000000,109327,0.02,96.02,10.93,10.93,3686331180,11.10,11.10,3686331180
KODEX 레버리지,122630,24,30440,2,590,1.98,9250739,18103496,83850000,9250739,1.98,51.10,11.03,11.03,281380580080,11.02,11.02,281380580080
SOL 미국500타겟데일리커버드콜액티브,494210,25,10622,2,52,0.49,98548,86322,900000,98548,0.49,114.16,10.95,10.95,1048312580,10.97,10.97,1048312580
엑시온그룹,069920,26,833,4,-357,-30.00,4043085,3504505,40803162,4043085,-30.00,115.37,9.91,9.91,3721574184,10.95,10.95,3721574184
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,19755,2,460,2.38,111260,158730,1000000,111260,2.38,70.09,11.13,11.13,2160371265,10.94,10.94,2160371265
PLUS K방산소부장,0090B0,28,11975,5,-305,-2.48,128861,305683,1200000,128861,-2.48,42.16,10.74,10.74,1546784091,10.76,10.76,1546784091
다날,064260,29,10900,5,-190,-1.71,7067606,88508928,68949040,7067606,-1.71,7.99,10.25,10.25,77746823310,10.34,10.34,77746823310
SOL 미국양자컴퓨팅TOP10,0023A0,30,24700,2,1985,8.74,609872,934875,5950000,609872,8.74,65.24,10.25,10.25,14987608765,10.20,10.20,14987608765
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 19180 2 2640 15.96 6853312 2828510 11554087 6853312 15.96 242.29 59.32 59.32 125803029700 56.77 56.77 125803029700
3 빌리언스 044480 2 486 5 -77 -13.68 24148943 4713712 40663728 24148943 -13.68 512.31 59.39 59.39 10935957121 55.34 55.34 10935957121
4 한국첨단소재 062970 3 4735 2 395 9.10 7583586 21246816 19736818 7583586 9.10 35.69 38.42 38.42 36757633972 39.33 39.33 36757633972
5 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 4 5975 5 -125 -2.05 1745036 2554433 5000000 1745036 -2.05 68.31 34.90 34.90 10444774075 34.96 34.96 10444774075
6 우진 105840 5 12490 2 580 4.87 5958655 481072 20197670 5958655 4.87 1238.62 29.50 29.50 80312966105 31.84 31.84 80312966105
7 에스투더블유 488280 6 25900 2 1950 8.14 3414475 14992701 10587956 3414475 8.14 22.77 32.25 32.25 83731036675 30.53 30.53 83731036675
8 소프트캠프 258790 7 1618 2 305 23.23 7132695 1412802 24991284 7132695 23.23 504.86 28.54 28.54 11546433343 28.55 28.55 11546433343
9 삼성 인버스 2X 코스피200 선물 ETN Q530105 8 5985 5 -130 -2.13 783096 1754947 3000000 783096 -2.13 44.62 26.10 26.10 4691123515 26.13 26.13 4691123515
10 스맥 099440 9 4860 2 680 16.27 16205432 1732554 68243394 16205432 16.27 935.35 23.75 23.75 77034033980 23.23 23.23 77034033980
11 엑셀세라퓨틱스 373110 10 3520 2 245 7.48 2374109 125894 10938462 2374109 7.48 1885.80 21.70 21.70 8921952351 23.17 23.17 8921952351
12 SOL 머니마켓액티브 484890 11 51945 2 5 0.01 39678 12553 188000 39678 0.01 316.08 21.11 21.11 2061140532 21.11 21.11 2061140532
13 아이윈플러스 123010 12 1307 2 247 23.30 6891511 15114562 32658542 6891511 23.30 45.60 21.10 21.10 8945683648 20.96 20.96 8945683648
14 KODEX K원자력SMR 0098F0 13 9570 2 125 1.32 1494768 7003511 7200000 1494768 1.32 21.34 20.76 20.76 14388725488 20.88 20.88 14388725488
15 청담글로벌 362320 14 9550 2 1090 12.88 4083286 829860 21051290 4083286 12.88 492.05 19.40 19.40 37966712180 18.89 18.89 37966712180
16 PS일렉트로닉스 332570 15 6660 2 410 6.56 7396689 4923926 43671732 7396689 6.56 150.22 16.94 16.94 50533891385 17.37 17.37 50533891385
17 엑스게이트 356680 16 8740 2 420 5.05 4219067 3980813 28543492 4219067 5.05 105.99 14.78 14.78 37550233030 15.05 15.05 37550233030
18 아이씨티케이 456010 17 16800 2 1160 7.42 1975943 1620440 13420676 1975943 7.42 121.94 14.72 14.72 32936745385 14.61 14.61 32936745385
19 TIGER 반도체TOP10레버리지 488080 18 9645 2 175 1.85 582059 1436319 4150000 582059 1.85 40.52 14.03 14.03 5586006715 13.96 13.96 5586006715
20 싸이버원 356890 19 4470 5 -80 -1.76 1576883 15934330 11953825 1576883 -1.76 9.90 13.19 13.19 7277994704 13.62 13.62 7277994704
21 KODEX 코스닥150선물인버스 251340 20 3145 5 -55 -1.72 9607186 23103748 83100000 9607186 -1.72 41.58 11.56 11.56 30341305779 11.61 11.61 30341305779
22 보성파워텍 006910 21 4840 2 80 1.68 5469921 9192177 49129824 5469921 1.68 59.51 11.13 11.13 27200555611 11.44 11.44 27200555611
23 KODEX 반도체레버리지 494310 22 17625 2 695 4.11 1040609 1898856 9050000 1040609 4.11 54.80 11.50 11.50 18176148083 11.40 11.40 18176148083
24 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 23 33215 2 5 0.02 109327 113860 1000000 109327 0.02 96.02 10.93 10.93 3686331180 11.10 11.10 3686331180
25 KODEX 레버리지 122630 24 30440 2 590 1.98 9250739 18103496 83850000 9250739 1.98 51.10 11.03 11.03 281380580080 11.02 11.02 281380580080
26 SOL 미국500타겟데일리커버드콜액티브 494210 25 10622 2 52 0.49 98548 86322 900000 98548 0.49 114.16 10.95 10.95 1048312580 10.97 10.97 1048312580
27 엑시온그룹 069920 26 833 4 -357 -30.00 4043085 3504505 40803162 4043085 -30.00 115.37 9.91 9.91 3721574184 10.95 10.95 3721574184
28 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 27 19755 2 460 2.38 111260 158730 1000000 111260 2.38 70.09 11.13 11.13 2160371265 10.94 10.94 2160371265
29 PLUS K방산소부장 0090B0 28 11975 5 -305 -2.48 128861 305683 1200000 128861 -2.48 42.16 10.74 10.74 1546784091 10.76 10.76 1546784091
30 다날 064260 29 10900 5 -190 -1.71 7067606 88508928 68949040 7067606 -1.71 7.99 10.25 10.25 77746823310 10.34 10.34 77746823310
31 SOL 미국양자컴퓨팅TOP10 0023A0 30 24700 2 1985 8.74 609872 934875 5950000 609872 8.74 65.24 10.25 10.25 14987608765 10.20 10.20 14987608765

31
top30/20250922/top30-atvtr-20250922-101001.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
뉴로핏,380550,1,19480,2,2940,17.78,7889523,2828510,11554087,7889523,17.78,278.93,68.28,68.28,145633611160,64.70,64.70,145633611160
빌리언스,044480,2,474,5,-89,-15.81,26748522,4713712,40663728,26748522,-15.81,567.46,65.78,65.78,12171449019,63.15,63.15,12171449019
한국첨단소재,062970,3,4680,2,340,7.83,7906452,21246816,19736818,7906452,7.83,37.21,40.06,40.06,38286801590,41.45,41.45,38286801590
에스투더블유,488280,4,25250,2,1300,5.43,4046034,14992701,10587956,4046034,5.43,26.99,38.21,38.21,100155713350,37.46,37.46,100155713350
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5960,5,-140,-2.30,1759374,2554433,5000000,1759374,-2.30,68.88,35.19,35.19,10530421285,35.34,35.34,10530421285
우진,105840,6,12390,2,480,4.03,6148844,481072,20197670,6148844,4.03,1278.15,30.44,30.44,82685470340,33.04,33.04,82685470340
소프트캠프,258790,7,1604,2,291,22.16,7485342,1412802,24991284,7485342,22.16,529.82,29.95,29.95,12110339671,30.21,30.21,12110339671
스맥,099440,8,4730,2,550,13.16,18440452,1732554,68243394,18440452,13.16,1064.35,27.02,27.02,87805815806,27.20,27.20,87805815806
삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,5980,5,-135,-2.21,808925,1754947,3000000,808925,-2.21,46.09,26.96,26.96,4845675650,27.01,27.01,4845675650
엑셀세라퓨틱스,373110,10,3510,2,235,7.18,2506504,125894,10938462,2506504,7.18,1990.96,22.91,22.91,9382653038,24.44,24.44,9382653038
KODEX K원자력SMR,0098F0,11,9535,2,90,0.95,1649841,7003511,7200000,1649841,0.95,23.56,22.91,22.91,15870058098,23.12,23.12,15870058098
아이윈플러스,123010,12,1303,2,243,22.92,7191280,15114562,32658542,7191280,22.92,47.58,22.02,22.02,9334929018,21.94,21.94,9334929018
SOL 머니마켓액티브,484890,13,51945,2,5,0.01,39748,12553,188000,39748,0.01,316.64,21.14,21.14,2064776682,21.14,21.14,2064776682
청담글로벌,362320,14,9390,2,930,10.99,4439512,829860,21051290,4439512,10.99,534.97,21.09,21.09,41337824830,20.91,20.91,41337824830
PS일렉트로닉스,332570,15,6670,2,420,6.72,7550943,4923926,43671732,7550943,6.72,153.35,17.29,17.29,51559915270,17.70,17.70,51559915270
포스뱅크,105760,16,6430,2,380,6.28,1475515,29373,9721795,1475515,6.28,5023.37,15.18,15.18,9849662660,15.76,15.76,9849662660
아이씨티케이,456010,17,16500,2,860,5.50,2064946,1620440,13420676,2064946,5.50,127.43,15.39,15.39,34411433995,15.54,15.54,34411433995
엑스게이트,356680,18,8730,2,410,4.93,4313976,3980813,28543492,4313976,4.93,108.37,15.11,15.11,38378118205,15.40,15.40,38378118205
싸이버원,356890,19,4420,5,-130,-2.86,1678995,15934330,11953825,1678995,-2.86,10.54,14.05,14.05,7731715599,14.63,14.63,7731715599
TIGER 반도체TOP10레버리지,488080,20,9685,2,215,2.27,602162,1436319,4150000,602162,2.27,41.92,14.51,14.51,5780261495,14.38,14.38,5780261495
KODEX 반도체레버리지,494310,21,17665,2,735,4.34,1172097,1898856,9050000,1172097,4.34,61.73,12.95,12.95,20495336022,12.82,12.82,20495336022
이미지스,115610,22,1354,2,104,8.32,3071349,3672374,23637538,3071349,8.32,83.63,12.99,12.99,3987858355,12.46,12.46,3987858355
PLUS K방산소부장,0090B0,23,11935,5,-345,-2.81,144582,305683,1200000,144582,-2.81,47.30,12.05,12.05,1734866941,12.11,12.11,1734866941
KODEX 코스닥150선물인버스,251340,24,3145,5,-55,-1.72,9999225,23103748,83100000,9999225,-1.72,43.28,12.03,12.03,31574114284,12.08,12.08,31574114284
KODEX 레버리지,122630,25,30525,2,675,2.26,10067852,18103496,83850000,10067852,2.26,55.61,12.01,12.01,306294255182,11.97,11.97,306294255182
보성파워텍,006910,26,4815,2,55,1.16,5610144,9192177,49129824,5610144,1.16,61.03,11.42,11.42,27876530171,11.78,11.78,27876530171
SOL 미국양자컴퓨팅TOP10,0023A0,27,24840,2,2125,9.36,681476,934875,5950000,681476,9.36,72.89,11.45,11.45,16762649475,11.34,11.34,16762649475
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,33215,2,5,0.02,109327,113860,1000000,109327,0.02,96.02,10.93,10.93,3686331180,11.10,11.10,3686331180
엑시온그룹,069920,29,833,4,-357,-30.00,4084004,3504505,40803162,4084004,-30.00,116.54,10.01,10.01,3755659711,11.05,11.05,3755659711
SOL 미국500타겟데일리커버드콜액티브,494210,30,10625,2,55,0.52,98664,86322,900000,98664,0.52,114.30,10.96,10.96,1049545080,10.98,10.98,1049545080
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 19480 2 2940 17.78 7889523 2828510 11554087 7889523 17.78 278.93 68.28 68.28 145633611160 64.70 64.70 145633611160
3 빌리언스 044480 2 474 5 -89 -15.81 26748522 4713712 40663728 26748522 -15.81 567.46 65.78 65.78 12171449019 63.15 63.15 12171449019
4 한국첨단소재 062970 3 4680 2 340 7.83 7906452 21246816 19736818 7906452 7.83 37.21 40.06 40.06 38286801590 41.45 41.45 38286801590
5 에스투더블유 488280 4 25250 2 1300 5.43 4046034 14992701 10587956 4046034 5.43 26.99 38.21 38.21 100155713350 37.46 37.46 100155713350
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5960 5 -140 -2.30 1759374 2554433 5000000 1759374 -2.30 68.88 35.19 35.19 10530421285 35.34 35.34 10530421285
7 우진 105840 6 12390 2 480 4.03 6148844 481072 20197670 6148844 4.03 1278.15 30.44 30.44 82685470340 33.04 33.04 82685470340
8 소프트캠프 258790 7 1604 2 291 22.16 7485342 1412802 24991284 7485342 22.16 529.82 29.95 29.95 12110339671 30.21 30.21 12110339671
9 스맥 099440 8 4730 2 550 13.16 18440452 1732554 68243394 18440452 13.16 1064.35 27.02 27.02 87805815806 27.20 27.20 87805815806
10 삼성 인버스 2X 코스피200 선물 ETN Q530105 9 5980 5 -135 -2.21 808925 1754947 3000000 808925 -2.21 46.09 26.96 26.96 4845675650 27.01 27.01 4845675650
11 엑셀세라퓨틱스 373110 10 3510 2 235 7.18 2506504 125894 10938462 2506504 7.18 1990.96 22.91 22.91 9382653038 24.44 24.44 9382653038
12 KODEX K원자력SMR 0098F0 11 9535 2 90 0.95 1649841 7003511 7200000 1649841 0.95 23.56 22.91 22.91 15870058098 23.12 23.12 15870058098
13 아이윈플러스 123010 12 1303 2 243 22.92 7191280 15114562 32658542 7191280 22.92 47.58 22.02 22.02 9334929018 21.94 21.94 9334929018
14 SOL 머니마켓액티브 484890 13 51945 2 5 0.01 39748 12553 188000 39748 0.01 316.64 21.14 21.14 2064776682 21.14 21.14 2064776682
15 청담글로벌 362320 14 9390 2 930 10.99 4439512 829860 21051290 4439512 10.99 534.97 21.09 21.09 41337824830 20.91 20.91 41337824830
16 PS일렉트로닉스 332570 15 6670 2 420 6.72 7550943 4923926 43671732 7550943 6.72 153.35 17.29 17.29 51559915270 17.70 17.70 51559915270
17 포스뱅크 105760 16 6430 2 380 6.28 1475515 29373 9721795 1475515 6.28 5023.37 15.18 15.18 9849662660 15.76 15.76 9849662660
18 아이씨티케이 456010 17 16500 2 860 5.50 2064946 1620440 13420676 2064946 5.50 127.43 15.39 15.39 34411433995 15.54 15.54 34411433995
19 엑스게이트 356680 18 8730 2 410 4.93 4313976 3980813 28543492 4313976 4.93 108.37 15.11 15.11 38378118205 15.40 15.40 38378118205
20 싸이버원 356890 19 4420 5 -130 -2.86 1678995 15934330 11953825 1678995 -2.86 10.54 14.05 14.05 7731715599 14.63 14.63 7731715599
21 TIGER 반도체TOP10레버리지 488080 20 9685 2 215 2.27 602162 1436319 4150000 602162 2.27 41.92 14.51 14.51 5780261495 14.38 14.38 5780261495
22 KODEX 반도체레버리지 494310 21 17665 2 735 4.34 1172097 1898856 9050000 1172097 4.34 61.73 12.95 12.95 20495336022 12.82 12.82 20495336022
23 이미지스 115610 22 1354 2 104 8.32 3071349 3672374 23637538 3071349 8.32 83.63 12.99 12.99 3987858355 12.46 12.46 3987858355
24 PLUS K방산소부장 0090B0 23 11935 5 -345 -2.81 144582 305683 1200000 144582 -2.81 47.30 12.05 12.05 1734866941 12.11 12.11 1734866941
25 KODEX 코스닥150선물인버스 251340 24 3145 5 -55 -1.72 9999225 23103748 83100000 9999225 -1.72 43.28 12.03 12.03 31574114284 12.08 12.08 31574114284
26 KODEX 레버리지 122630 25 30525 2 675 2.26 10067852 18103496 83850000 10067852 2.26 55.61 12.01 12.01 306294255182 11.97 11.97 306294255182
27 보성파워텍 006910 26 4815 2 55 1.16 5610144 9192177 49129824 5610144 1.16 61.03 11.42 11.42 27876530171 11.78 11.78 27876530171
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 24840 2 2125 9.36 681476 934875 5950000 681476 9.36 72.89 11.45 11.45 16762649475 11.34 11.34 16762649475
29 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 28 33215 2 5 0.02 109327 113860 1000000 109327 0.02 96.02 10.93 10.93 3686331180 11.10 11.10 3686331180
30 엑시온그룹 069920 29 833 4 -357 -30.00 4084004 3504505 40803162 4084004 -30.00 116.54 10.01 10.01 3755659711 11.05 11.05 3755659711
31 SOL 미국500타겟데일리커버드콜액티브 494210 30 10625 2 55 0.52 98664 86322 900000 98664 0.52 114.30 10.96 10.96 1049545080 10.98 10.98 1049545080

31
top30/20250922/top30-atvtr-20250922-102002.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
뉴로핏,380550,1,20000,2,3460,20.92,9970141,2828510,11554087,9970141,20.92,352.49,86.29,86.29,186784675220,80.83,80.83,186784675220
빌리언스,044480,2,470,5,-93,-16.52,27654377,4713712,40663728,27654377,-16.52,586.68,68.01,68.01,12596765633,65.91,65.91,12596765633
한국첨단소재,062970,3,4670,2,330,7.60,8090646,21246816,19736818,8090646,7.60,38.08,40.99,40.99,39145565697,42.47,42.47,39145565697
에스투더블유,488280,4,24850,2,900,3.76,4388246,14992701,10587956,4388246,3.76,29.27,41.45,41.45,108681216925,41.31,41.31,108681216925
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5950,5,-150,-2.46,1826861,2554433,5000000,1826861,-2.46,71.52,36.54,36.54,10931966895,36.75,36.75,10931966895
우진,105840,6,12340,2,430,3.61,6360458,481072,20197670,6360458,3.61,1322.14,31.49,31.49,85292159750,34.22,34.22,85292159750
소프트캠프,258790,7,1595,2,282,21.48,7671441,1412802,24991284,7671441,21.48,542.99,30.70,30.70,12405233557,31.12,31.12,12405233557
스맥,099440,8,4675,2,495,11.84,19854383,1732554,68243394,19854383,11.84,1145.96,29.09,29.09,94443292423,29.60,29.60,94443292423
삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,5965,5,-150,-2.45,831271,1754947,3000000,831271,-2.45,47.37,27.71,27.71,4978984275,27.82,27.82,4978984275
엑셀세라퓨틱스,373110,10,3415,2,140,4.27,2617771,125894,10938462,2617771,4.27,2079.35,23.93,23.93,9764629246,26.14,26.14,9764629246
KODEX K원자력SMR,0098F0,11,9520,2,75,0.79,1850248,7003511,7200000,1850248,0.79,26.42,25.70,25.70,17777892958,25.94,25.94,17777892958
아이윈플러스,123010,12,1294,2,234,22.08,7410189,15114562,32658542,7410189,22.08,49.03,22.69,22.69,9619423042,22.76,22.76,9619423042
청담글로벌,362320,13,9420,2,960,11.35,4635272,829860,21051290,4635272,11.35,558.56,22.02,22.02,43177606315,21.77,21.77,43177606315
SOL 머니마켓액티브,484890,14,51945,2,5,0.01,39748,12553,188000,39748,0.01,316.64,21.14,21.14,2064776682,21.14,21.14,2064776682
이미지스,115610,15,1361,2,111,8.88,4968111,3672374,23637538,4968111,8.88,135.28,21.02,21.02,6596303356,20.50,20.50,6596303356
포스뱅크,105760,16,6270,2,220,3.64,1659305,29373,9721795,1659305,3.64,5649.08,17.07,17.07,11021035205,18.08,18.08,11021035205
PS일렉트로닉스,332570,17,6670,2,420,6.72,7651175,4923926,43671732,7651175,6.72,155.39,17.52,17.52,52229253875,17.93,17.93,52229253875
제이티,089790,18,5265,2,775,17.26,1765455,141176,10315513,1765455,17.26,1250.53,17.11,17.11,8873317228,16.34,16.34,8873317228
아이씨티케이,456010,19,16520,2,880,5.63,2116809,1620440,13420676,2116809,5.63,130.63,15.77,15.77,35266346640,15.91,15.91,35266346640
엑스게이트,356680,20,8670,2,350,4.21,4416755,3980813,28543492,4416755,4.21,110.95,15.47,15.47,39269867170,15.87,15.87,39269867170
TIGER 반도체TOP10레버리지,488080,21,9715,2,245,2.59,662434,1436319,4150000,662434,2.59,46.12,15.96,15.96,6366553505,15.79,15.79,6366553505
싸이버원,356890,22,4390,5,-160,-3.52,1777376,15934330,11953825,1777376,-3.52,11.15,14.87,14.87,8165144279,15.56,15.56,8165144279
KODEX 반도체레버리지,494310,23,17745,2,815,4.81,1284734,1898856,9050000,1284734,4.81,67.66,14.20,14.20,22497165798,14.01,14.01,22497165798
KODEX 레버리지,122630,24,30535,2,685,2.29,10945935,18103496,83850000,10945935,2.29,60.46,13.05,13.05,333140584648,13.01,13.01,333140584648
PLUS K방산소부장,0090B0,25,11920,5,-360,-2.93,150962,305683,1200000,150962,-2.93,49.39,12.58,12.58,1810923751,12.66,12.66,1810923751
아이비젼웍스,469750,26,1959,2,87,4.65,4291884,18265498,34056481,4291884,4.65,23.50,12.60,12.60,8347187109,12.51,12.51,8347187109
KODEX 코스닥150선물인버스,251340,27,3140,5,-60,-1.88,10315817,23103748,83100000,10315817,-1.88,44.65,12.41,12.41,32569590512,12.48,12.48,32569590512
SOL 미국양자컴퓨팅TOP10,0023A0,28,24840,2,2125,9.36,729495,934875,5950000,729495,9.36,78.03,12.26,12.26,17955591799,12.15,12.15,17955591799
보성파워텍,006910,29,4800,2,40,0.84,5765026,9192177,49129824,5765026,0.84,62.72,11.73,11.73,28621136095,12.14,12.14,28621136095
다날,064260,30,10810,5,-280,-2.52,7703489,88508928,68949040,7703489,-2.52,8.70,11.17,11.17,84641609100,11.36,11.36,84641609100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20000 2 3460 20.92 9970141 2828510 11554087 9970141 20.92 352.49 86.29 86.29 186784675220 80.83 80.83 186784675220
3 빌리언스 044480 2 470 5 -93 -16.52 27654377 4713712 40663728 27654377 -16.52 586.68 68.01 68.01 12596765633 65.91 65.91 12596765633
4 한국첨단소재 062970 3 4670 2 330 7.60 8090646 21246816 19736818 8090646 7.60 38.08 40.99 40.99 39145565697 42.47 42.47 39145565697
5 에스투더블유 488280 4 24850 2 900 3.76 4388246 14992701 10587956 4388246 3.76 29.27 41.45 41.45 108681216925 41.31 41.31 108681216925
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5950 5 -150 -2.46 1826861 2554433 5000000 1826861 -2.46 71.52 36.54 36.54 10931966895 36.75 36.75 10931966895
7 우진 105840 6 12340 2 430 3.61 6360458 481072 20197670 6360458 3.61 1322.14 31.49 31.49 85292159750 34.22 34.22 85292159750
8 소프트캠프 258790 7 1595 2 282 21.48 7671441 1412802 24991284 7671441 21.48 542.99 30.70 30.70 12405233557 31.12 31.12 12405233557
9 스맥 099440 8 4675 2 495 11.84 19854383 1732554 68243394 19854383 11.84 1145.96 29.09 29.09 94443292423 29.60 29.60 94443292423
10 삼성 인버스 2X 코스피200 선물 ETN Q530105 9 5965 5 -150 -2.45 831271 1754947 3000000 831271 -2.45 47.37 27.71 27.71 4978984275 27.82 27.82 4978984275
11 엑셀세라퓨틱스 373110 10 3415 2 140 4.27 2617771 125894 10938462 2617771 4.27 2079.35 23.93 23.93 9764629246 26.14 26.14 9764629246
12 KODEX K원자력SMR 0098F0 11 9520 2 75 0.79 1850248 7003511 7200000 1850248 0.79 26.42 25.70 25.70 17777892958 25.94 25.94 17777892958
13 아이윈플러스 123010 12 1294 2 234 22.08 7410189 15114562 32658542 7410189 22.08 49.03 22.69 22.69 9619423042 22.76 22.76 9619423042
14 청담글로벌 362320 13 9420 2 960 11.35 4635272 829860 21051290 4635272 11.35 558.56 22.02 22.02 43177606315 21.77 21.77 43177606315
15 SOL 머니마켓액티브 484890 14 51945 2 5 0.01 39748 12553 188000 39748 0.01 316.64 21.14 21.14 2064776682 21.14 21.14 2064776682
16 이미지스 115610 15 1361 2 111 8.88 4968111 3672374 23637538 4968111 8.88 135.28 21.02 21.02 6596303356 20.50 20.50 6596303356
17 포스뱅크 105760 16 6270 2 220 3.64 1659305 29373 9721795 1659305 3.64 5649.08 17.07 17.07 11021035205 18.08 18.08 11021035205
18 PS일렉트로닉스 332570 17 6670 2 420 6.72 7651175 4923926 43671732 7651175 6.72 155.39 17.52 17.52 52229253875 17.93 17.93 52229253875
19 제이티 089790 18 5265 2 775 17.26 1765455 141176 10315513 1765455 17.26 1250.53 17.11 17.11 8873317228 16.34 16.34 8873317228
20 아이씨티케이 456010 19 16520 2 880 5.63 2116809 1620440 13420676 2116809 5.63 130.63 15.77 15.77 35266346640 15.91 15.91 35266346640
21 엑스게이트 356680 20 8670 2 350 4.21 4416755 3980813 28543492 4416755 4.21 110.95 15.47 15.47 39269867170 15.87 15.87 39269867170
22 TIGER 반도체TOP10레버리지 488080 21 9715 2 245 2.59 662434 1436319 4150000 662434 2.59 46.12 15.96 15.96 6366553505 15.79 15.79 6366553505
23 싸이버원 356890 22 4390 5 -160 -3.52 1777376 15934330 11953825 1777376 -3.52 11.15 14.87 14.87 8165144279 15.56 15.56 8165144279
24 KODEX 반도체레버리지 494310 23 17745 2 815 4.81 1284734 1898856 9050000 1284734 4.81 67.66 14.20 14.20 22497165798 14.01 14.01 22497165798
25 KODEX 레버리지 122630 24 30535 2 685 2.29 10945935 18103496 83850000 10945935 2.29 60.46 13.05 13.05 333140584648 13.01 13.01 333140584648
26 PLUS K방산소부장 0090B0 25 11920 5 -360 -2.93 150962 305683 1200000 150962 -2.93 49.39 12.58 12.58 1810923751 12.66 12.66 1810923751
27 아이비젼웍스 469750 26 1959 2 87 4.65 4291884 18265498 34056481 4291884 4.65 23.50 12.60 12.60 8347187109 12.51 12.51 8347187109
28 KODEX 코스닥150선물인버스 251340 27 3140 5 -60 -1.88 10315817 23103748 83100000 10315817 -1.88 44.65 12.41 12.41 32569590512 12.48 12.48 32569590512
29 SOL 미국양자컴퓨팅TOP10 0023A0 28 24840 2 2125 9.36 729495 934875 5950000 729495 9.36 78.03 12.26 12.26 17955591799 12.15 12.15 17955591799
30 보성파워텍 006910 29 4800 2 40 0.84 5765026 9192177 49129824 5765026 0.84 62.72 11.73 11.73 28621136095 12.14 12.14 28621136095
31 다날 064260 30 10810 5 -280 -2.52 7703489 88508928 68949040 7703489 -2.52 8.70 11.17 11.17 84641609100 11.36 11.36 84641609100

31
top30/20250922/top30-atvtr-20250922-103001.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
뉴로핏,380550,1,19890,2,3350,20.25,10739441,2828510,11554087,10739441,20.25,379.69,92.95,92.95,202191060005,87.98,87.98,202191060005
빌리언스,044480,2,470,5,-93,-16.52,28358603,4713712,40663728,28358603,-16.52,601.62,69.74,69.74,12926849747,67.64,67.64,12926849747
에스투더블유,488280,3,24200,2,250,1.04,4655229,14992701,10587956,4655229,1.04,31.05,43.97,43.97,115190521300,44.96,44.96,115190521300
한국첨단소재,062970,4,4600,2,260,5.99,8345682,21246816,19736818,8345682,5.99,39.28,42.28,42.28,40324950934,44.42,44.42,40324950934
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5955,5,-145,-2.38,1884729,2554433,5000000,1884729,-2.38,73.78,37.69,37.69,11277044430,37.87,37.87,11277044430
우진,105840,6,12470,2,560,4.70,6484359,481072,20197670,6484359,4.70,1347.90,32.10,32.10,86831650310,34.48,34.48,86831650310
소프트캠프,258790,7,1588,2,275,20.94,7873936,1412802,24991284,7873936,20.94,557.33,31.51,31.51,12727354846,32.07,32.07,12727354846
제이티,089790,8,5580,2,1090,24.28,3499659,141176,10315513,3499659,24.28,2478.93,33.93,33.93,18316646898,31.82,31.82,18316646898
스맥,099440,9,4695,2,515,12.32,20600859,1732554,68243394,20600859,12.32,1189.05,30.19,30.19,97952767129,30.57,30.57,97952767129
KODEX K원자력SMR,0098F0,10,9525,2,80,0.85,2126809,7003511,7200000,2126809,0.85,30.37,29.54,29.54,20409154468,29.76,29.76,20409154468
삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,5970,5,-145,-2.37,854545,1754947,3000000,854545,-2.37,48.69,28.48,28.48,5118352420,28.58,28.58,5118352420
이미지스,115610,12,1470,2,220,17.60,7120935,3672374,23637538,7120935,17.60,193.91,30.13,30.13,9693199947,27.90,27.90,9693199947
엑셀세라퓨틱스,373110,13,3430,2,155,4.73,2662470,125894,10938462,2662470,4.73,2114.85,24.34,24.34,9916749901,26.43,26.43,9916749901
아이윈플러스,123010,14,1279,2,219,20.66,7655704,15114562,32658542,7655704,20.66,50.65,23.44,23.44,9936303923,23.79,23.79,9936303923
청담글로벌,362320,15,9380,2,920,10.87,4806890,829860,21051290,4806890,10.87,579.24,22.83,22.83,44798340165,22.69,22.69,44798340165
SOL 머니마켓액티브,484890,16,51945,2,5,0.01,39748,12553,188000,39748,0.01,316.64,21.14,21.14,2064776682,21.14,21.14,2064776682
포스뱅크,105760,17,6290,2,240,3.97,1702688,29373,9721795,1702688,3.97,5796.78,17.51,17.51,11293451790,18.47,18.47,11293451790
PS일렉트로닉스,332570,18,6640,2,390,6.24,7739540,4923926,43671732,7739540,6.24,157.18,17.72,17.72,52817231310,18.21,18.21,52817231310
TIGER 반도체TOP10레버리지,488080,19,9745,2,275,2.90,694588,1436319,4150000,694588,2.90,48.36,16.74,16.74,6678613030,16.51,16.51,6678613030
아이씨티케이,456010,20,16430,2,790,5.05,2158378,1620440,13420676,2158378,5.05,133.20,16.08,16.08,35951115425,16.30,16.30,35951115425
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,11180,5,-85,-0.75,160532,482327,1000000,160532,-0.75,33.28,16.05,16.05,1809839000,16.19,16.19,1809839000
엑스게이트,356680,22,8670,2,350,4.21,4473302,3980813,28543492,4473302,4.21,112.37,15.67,15.67,39758848140,16.07,16.07,39758848140
싸이버원,356890,23,4425,5,-125,-2.75,1802389,15934330,11953825,1802389,-2.75,11.31,15.08,15.08,8275509079,15.64,15.64,8275509079
KODEX 반도체레버리지,494310,24,17815,2,885,5.23,1352784,1898856,9050000,1352784,5.23,71.24,14.95,14.95,23703725507,14.70,14.70,23703725507
PLUS K방산소부장,0090B0,25,11920,5,-360,-2.93,165903,305683,1200000,165903,-2.93,54.27,13.83,13.83,1989045430,13.91,13.91,1989045430
KODEX 코스닥150선물인버스,251340,26,3140,5,-60,-1.88,11163509,23103748,83100000,11163509,-1.88,48.32,13.43,13.43,35232673316,13.50,13.50,35232673316
KODEX 레버리지,122630,27,30550,2,700,2.35,11317659,18103496,83850000,11317659,2.35,62.52,13.50,13.50,344482554220,13.45,13.45,344482554220
ACE AI반도체포커스,469150,28,18805,2,335,1.81,405776,851870,3000000,405776,1.81,47.63,13.53,13.53,7581426325,13.44,13.44,7581426325
아이비젼웍스,469750,29,1968,2,96,5.13,4470073,18265498,34056481,4470073,5.13,24.47,13.13,13.13,8696565990,12.98,12.98,8696565990
SOL 미국양자컴퓨팅TOP10,0023A0,30,24865,2,2150,9.47,765187,934875,5950000,765187,9.47,81.85,12.86,12.86,18842729547,12.74,12.74,18842729547
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 19890 2 3350 20.25 10739441 2828510 11554087 10739441 20.25 379.69 92.95 92.95 202191060005 87.98 87.98 202191060005
3 빌리언스 044480 2 470 5 -93 -16.52 28358603 4713712 40663728 28358603 -16.52 601.62 69.74 69.74 12926849747 67.64 67.64 12926849747
4 에스투더블유 488280 3 24200 2 250 1.04 4655229 14992701 10587956 4655229 1.04 31.05 43.97 43.97 115190521300 44.96 44.96 115190521300
5 한국첨단소재 062970 4 4600 2 260 5.99 8345682 21246816 19736818 8345682 5.99 39.28 42.28 42.28 40324950934 44.42 44.42 40324950934
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5955 5 -145 -2.38 1884729 2554433 5000000 1884729 -2.38 73.78 37.69 37.69 11277044430 37.87 37.87 11277044430
7 우진 105840 6 12470 2 560 4.70 6484359 481072 20197670 6484359 4.70 1347.90 32.10 32.10 86831650310 34.48 34.48 86831650310
8 소프트캠프 258790 7 1588 2 275 20.94 7873936 1412802 24991284 7873936 20.94 557.33 31.51 31.51 12727354846 32.07 32.07 12727354846
9 제이티 089790 8 5580 2 1090 24.28 3499659 141176 10315513 3499659 24.28 2478.93 33.93 33.93 18316646898 31.82 31.82 18316646898
10 스맥 099440 9 4695 2 515 12.32 20600859 1732554 68243394 20600859 12.32 1189.05 30.19 30.19 97952767129 30.57 30.57 97952767129
11 KODEX K원자력SMR 0098F0 10 9525 2 80 0.85 2126809 7003511 7200000 2126809 0.85 30.37 29.54 29.54 20409154468 29.76 29.76 20409154468
12 삼성 인버스 2X 코스피200 선물 ETN Q530105 11 5970 5 -145 -2.37 854545 1754947 3000000 854545 -2.37 48.69 28.48 28.48 5118352420 28.58 28.58 5118352420
13 이미지스 115610 12 1470 2 220 17.60 7120935 3672374 23637538 7120935 17.60 193.91 30.13 30.13 9693199947 27.90 27.90 9693199947
14 엑셀세라퓨틱스 373110 13 3430 2 155 4.73 2662470 125894 10938462 2662470 4.73 2114.85 24.34 24.34 9916749901 26.43 26.43 9916749901
15 아이윈플러스 123010 14 1279 2 219 20.66 7655704 15114562 32658542 7655704 20.66 50.65 23.44 23.44 9936303923 23.79 23.79 9936303923
16 청담글로벌 362320 15 9380 2 920 10.87 4806890 829860 21051290 4806890 10.87 579.24 22.83 22.83 44798340165 22.69 22.69 44798340165
17 SOL 머니마켓액티브 484890 16 51945 2 5 0.01 39748 12553 188000 39748 0.01 316.64 21.14 21.14 2064776682 21.14 21.14 2064776682
18 포스뱅크 105760 17 6290 2 240 3.97 1702688 29373 9721795 1702688 3.97 5796.78 17.51 17.51 11293451790 18.47 18.47 11293451790
19 PS일렉트로닉스 332570 18 6640 2 390 6.24 7739540 4923926 43671732 7739540 6.24 157.18 17.72 17.72 52817231310 18.21 18.21 52817231310
20 TIGER 반도체TOP10레버리지 488080 19 9745 2 275 2.90 694588 1436319 4150000 694588 2.90 48.36 16.74 16.74 6678613030 16.51 16.51 6678613030
21 아이씨티케이 456010 20 16430 2 790 5.05 2158378 1620440 13420676 2158378 5.05 133.20 16.08 16.08 35951115425 16.30 16.30 35951115425
22 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 21 11180 5 -85 -0.75 160532 482327 1000000 160532 -0.75 33.28 16.05 16.05 1809839000 16.19 16.19 1809839000
23 엑스게이트 356680 22 8670 2 350 4.21 4473302 3980813 28543492 4473302 4.21 112.37 15.67 15.67 39758848140 16.07 16.07 39758848140
24 싸이버원 356890 23 4425 5 -125 -2.75 1802389 15934330 11953825 1802389 -2.75 11.31 15.08 15.08 8275509079 15.64 15.64 8275509079
25 KODEX 반도체레버리지 494310 24 17815 2 885 5.23 1352784 1898856 9050000 1352784 5.23 71.24 14.95 14.95 23703725507 14.70 14.70 23703725507
26 PLUS K방산소부장 0090B0 25 11920 5 -360 -2.93 165903 305683 1200000 165903 -2.93 54.27 13.83 13.83 1989045430 13.91 13.91 1989045430
27 KODEX 코스닥150선물인버스 251340 26 3140 5 -60 -1.88 11163509 23103748 83100000 11163509 -1.88 48.32 13.43 13.43 35232673316 13.50 13.50 35232673316
28 KODEX 레버리지 122630 27 30550 2 700 2.35 11317659 18103496 83850000 11317659 2.35 62.52 13.50 13.50 344482554220 13.45 13.45 344482554220
29 ACE AI반도체포커스 469150 28 18805 2 335 1.81 405776 851870 3000000 405776 1.81 47.63 13.53 13.53 7581426325 13.44 13.44 7581426325
30 아이비젼웍스 469750 29 1968 2 96 5.13 4470073 18265498 34056481 4470073 5.13 24.47 13.13 13.13 8696565990 12.98 12.98 8696565990
31 SOL 미국양자컴퓨팅TOP10 0023A0 30 24865 2 2150 9.47 765187 934875 5950000 765187 9.47 81.85 12.86 12.86 18842729547 12.74 12.74 18842729547

31
top30/20250922/top30-atvtr-20250922-104002.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
뉴로핏,380550,1,19740,2,3200,19.35,11189049,2828510,11554087,11189049,19.35,395.58,96.84,96.84,211122608795,92.57,92.57,211122608795
빌리언스,044480,2,467,5,-96,-17.05,28937132,4713712,40663728,28937132,-17.05,613.89,71.16,71.16,13196519392,69.49,69.49,13196519392
제이티,089790,3,5610,2,1120,24.94,6005657,141176,10315513,6005657,24.94,4254.02,58.22,58.22,32684608513,56.48,56.48,32684608513
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,5965,5,-135,-2.21,2383683,2554433,5000000,2383683,-2.21,93.32,47.67,47.67,14252272030,47.79,47.79,14252272030
한국첨단소재,062970,5,4575,2,235,5.41,8545735,21246816,19736818,8545735,5.41,40.22,43.30,43.30,41244251426,45.68,45.68,41244251426
에스투더블유,488280,6,24500,2,550,2.30,4757919,14992701,10587956,4757919,2.30,31.73,44.94,44.94,117696616800,45.37,45.37,117696616800
이미지스,115610,7,1501,2,251,20.08,9102673,3672374,23637538,9102673,20.08,247.87,38.51,38.51,12647904949,35.65,35.65,12647904949
우진,105840,8,12680,2,770,6.47,6713197,481072,20197670,6713197,6.47,1395.47,33.24,33.24,89715382150,35.03,35.03,89715382150
소프트캠프,258790,9,1548,2,235,17.90,8214116,1412802,24991284,8214116,17.90,581.41,32.87,32.87,13257073924,34.27,34.27,13257073924
삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,5980,5,-135,-2.21,961209,1754947,3000000,961209,-2.21,54.77,32.04,32.04,5755805920,32.08,32.08,5755805920
스맥,099440,11,4690,2,510,12.20,21311097,1732554,68243394,21311097,12.20,1230.04,31.23,31.23,101275546427,31.64,31.64,101275546427
KODEX K원자력SMR,0098F0,12,9515,2,70,0.74,2252831,7003511,7200000,2252831,0.74,32.17,31.29,31.29,21607842663,31.54,31.54,21607842663
엑셀세라퓨틱스,373110,13,3320,2,45,1.37,2720811,125894,10938462,2720811,1.37,2161.19,24.87,24.87,10112410956,27.85,27.85,10112410956
아이윈플러스,123010,14,1240,2,180,16.98,8228839,15114562,32658542,8228839,16.98,54.44,25.20,25.20,10653686426,26.31,26.31,10653686426
청담글로벌,362320,15,9350,2,890,10.52,4899728,829860,21051290,4899728,10.52,590.43,23.28,23.28,45670480425,23.20,23.20,45670480425
SOL 머니마켓액티브,484890,16,51945,2,5,0.01,39748,12553,188000,39748,0.01,316.64,21.14,21.14,2064776682,21.14,21.14,2064776682
TIGER 반도체TOP10레버리지,488080,17,9745,2,275,2.90,818151,1436319,4150000,818151,2.90,56.96,19.71,19.71,7883791275,19.49,19.49,7883791275
포스뱅크,105760,18,6260,2,210,3.47,1732451,29373,9721795,1732451,3.47,5898.11,17.82,17.82,11479828620,18.86,18.86,11479828620
PS일렉트로닉스,332570,19,6680,2,430,6.88,7826198,4923926,43671732,7826198,6.88,158.94,17.92,17.92,53392752670,18.30,18.30,53392752670
PLUS K방산소부장,0090B0,20,11915,5,-365,-2.97,211758,305683,1200000,211758,-2.97,69.27,17.65,17.65,2535516295,17.73,17.73,2535516295
아이씨티케이,456010,21,16330,2,690,4.41,2247170,1620440,13420676,2247170,4.41,138.68,16.74,16.74,37405481210,17.07,17.07,37405481210
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11170,5,-95,-0.84,167294,482327,1000000,167294,-0.84,34.68,16.73,16.73,1885331020,16.88,16.88,1885331020
엑스게이트,356680,23,8610,2,290,3.49,4538611,3980813,28543492,4538611,3.49,114.01,15.90,15.90,40322031685,16.41,16.41,40322031685
ACE AI반도체포커스,469150,24,18840,2,370,2.00,482443,851870,3000000,482443,2.00,56.63,16.08,16.08,9024075840,15.97,15.97,9024075840
싸이버원,356890,25,4415,5,-135,-2.97,1821775,15934330,11953825,1821775,-2.97,11.43,15.24,15.24,8361503384,15.84,15.84,8361503384
KODEX 반도체레버리지,494310,26,17830,2,900,5.32,1423113,1898856,9050000,1423113,5.32,74.95,15.73,15.73,24957421762,15.47,15.47,24957421762
KODEX 코스닥150선물인버스,251340,27,3140,5,-60,-1.88,11785078,23103748,83100000,11785078,-1.88,51.01,14.18,14.18,37183730834,14.25,14.25,37183730834
KODEX 레버리지,122630,28,30515,2,665,2.23,11876771,18103496,83850000,11876771,2.23,65.60,14.16,14.16,361552073502,14.13,14.13,361552073502
SOL 미국양자컴퓨팅TOP10,0023A0,29,24935,2,2220,9.77,813400,934875,5950000,813400,9.77,87.01,13.67,13.67,20043705143,13.51,13.51,20043705143
아이비젼웍스,469750,30,1969,2,97,5.18,4611082,18265498,34056481,4611082,5.18,25.24,13.54,13.54,8973528173,13.38,13.38,8973528173
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 19740 2 3200 19.35 11189049 2828510 11554087 11189049 19.35 395.58 96.84 96.84 211122608795 92.57 92.57 211122608795
3 빌리언스 044480 2 467 5 -96 -17.05 28937132 4713712 40663728 28937132 -17.05 613.89 71.16 71.16 13196519392 69.49 69.49 13196519392
4 제이티 089790 3 5610 2 1120 24.94 6005657 141176 10315513 6005657 24.94 4254.02 58.22 58.22 32684608513 56.48 56.48 32684608513
5 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 4 5965 5 -135 -2.21 2383683 2554433 5000000 2383683 -2.21 93.32 47.67 47.67 14252272030 47.79 47.79 14252272030
6 한국첨단소재 062970 5 4575 2 235 5.41 8545735 21246816 19736818 8545735 5.41 40.22 43.30 43.30 41244251426 45.68 45.68 41244251426
7 에스투더블유 488280 6 24500 2 550 2.30 4757919 14992701 10587956 4757919 2.30 31.73 44.94 44.94 117696616800 45.37 45.37 117696616800
8 이미지스 115610 7 1501 2 251 20.08 9102673 3672374 23637538 9102673 20.08 247.87 38.51 38.51 12647904949 35.65 35.65 12647904949
9 우진 105840 8 12680 2 770 6.47 6713197 481072 20197670 6713197 6.47 1395.47 33.24 33.24 89715382150 35.03 35.03 89715382150
10 소프트캠프 258790 9 1548 2 235 17.90 8214116 1412802 24991284 8214116 17.90 581.41 32.87 32.87 13257073924 34.27 34.27 13257073924
11 삼성 인버스 2X 코스피200 선물 ETN Q530105 10 5980 5 -135 -2.21 961209 1754947 3000000 961209 -2.21 54.77 32.04 32.04 5755805920 32.08 32.08 5755805920
12 스맥 099440 11 4690 2 510 12.20 21311097 1732554 68243394 21311097 12.20 1230.04 31.23 31.23 101275546427 31.64 31.64 101275546427
13 KODEX K원자력SMR 0098F0 12 9515 2 70 0.74 2252831 7003511 7200000 2252831 0.74 32.17 31.29 31.29 21607842663 31.54 31.54 21607842663
14 엑셀세라퓨틱스 373110 13 3320 2 45 1.37 2720811 125894 10938462 2720811 1.37 2161.19 24.87 24.87 10112410956 27.85 27.85 10112410956
15 아이윈플러스 123010 14 1240 2 180 16.98 8228839 15114562 32658542 8228839 16.98 54.44 25.20 25.20 10653686426 26.31 26.31 10653686426
16 청담글로벌 362320 15 9350 2 890 10.52 4899728 829860 21051290 4899728 10.52 590.43 23.28 23.28 45670480425 23.20 23.20 45670480425
17 SOL 머니마켓액티브 484890 16 51945 2 5 0.01 39748 12553 188000 39748 0.01 316.64 21.14 21.14 2064776682 21.14 21.14 2064776682
18 TIGER 반도체TOP10레버리지 488080 17 9745 2 275 2.90 818151 1436319 4150000 818151 2.90 56.96 19.71 19.71 7883791275 19.49 19.49 7883791275
19 포스뱅크 105760 18 6260 2 210 3.47 1732451 29373 9721795 1732451 3.47 5898.11 17.82 17.82 11479828620 18.86 18.86 11479828620
20 PS일렉트로닉스 332570 19 6680 2 430 6.88 7826198 4923926 43671732 7826198 6.88 158.94 17.92 17.92 53392752670 18.30 18.30 53392752670
21 PLUS K방산소부장 0090B0 20 11915 5 -365 -2.97 211758 305683 1200000 211758 -2.97 69.27 17.65 17.65 2535516295 17.73 17.73 2535516295
22 아이씨티케이 456010 21 16330 2 690 4.41 2247170 1620440 13420676 2247170 4.41 138.68 16.74 16.74 37405481210 17.07 17.07 37405481210
23 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 22 11170 5 -95 -0.84 167294 482327 1000000 167294 -0.84 34.68 16.73 16.73 1885331020 16.88 16.88 1885331020
24 엑스게이트 356680 23 8610 2 290 3.49 4538611 3980813 28543492 4538611 3.49 114.01 15.90 15.90 40322031685 16.41 16.41 40322031685
25 ACE AI반도체포커스 469150 24 18840 2 370 2.00 482443 851870 3000000 482443 2.00 56.63 16.08 16.08 9024075840 15.97 15.97 9024075840
26 싸이버원 356890 25 4415 5 -135 -2.97 1821775 15934330 11953825 1821775 -2.97 11.43 15.24 15.24 8361503384 15.84 15.84 8361503384
27 KODEX 반도체레버리지 494310 26 17830 2 900 5.32 1423113 1898856 9050000 1423113 5.32 74.95 15.73 15.73 24957421762 15.47 15.47 24957421762
28 KODEX 코스닥150선물인버스 251340 27 3140 5 -60 -1.88 11785078 23103748 83100000 11785078 -1.88 51.01 14.18 14.18 37183730834 14.25 14.25 37183730834
29 KODEX 레버리지 122630 28 30515 2 665 2.23 11876771 18103496 83850000 11876771 2.23 65.60 14.16 14.16 361552073502 14.13 14.13 361552073502
30 SOL 미국양자컴퓨팅TOP10 0023A0 29 24935 2 2220 9.77 813400 934875 5950000 813400 9.77 87.01 13.67 13.67 20043705143 13.51 13.51 20043705143
31 아이비젼웍스 469750 30 1969 2 97 5.18 4611082 18265498 34056481 4611082 5.18 25.24 13.54 13.54 8973528173 13.38 13.38 8973528173

31
top30/20250922/top30-atvtr-20250922-105001.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
뉴로핏,380550,1,19690,2,3150,19.04,11601948,2828510,11554087,11601948,19.04,410.18,100.41,100.41,219277457500,96.39,96.39,219277457500
빌리언스,044480,2,463,5,-100,-17.76,29614203,4713712,40663728,29614203,-17.76,628.26,72.83,72.83,13509635466,71.76,71.76,13509635466
제이티,089790,3,5830,1,1340,29.84,6824047,141176,10315513,6824047,29.84,4833.72,66.15,66.15,37367739708,62.14,62.14,37367739708
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,5940,5,-160,-2.62,2637509,2554433,5000000,2637509,-2.62,103.25,52.75,52.75,15765645435,53.08,53.08,15765645435
한국첨단소재,062970,5,4650,2,310,7.14,8761628,21246816,19736818,8761628,7.14,41.24,44.39,44.39,42244070646,46.03,46.03,42244070646
에스투더블유,488280,6,24600,2,650,2.71,4840040,14992701,10587956,4840040,2.71,32.28,45.71,45.71,119708883450,45.96,45.96,119708883450
이미지스,115610,7,1469,2,219,17.52,10367748,3672374,23637538,10367748,17.52,282.32,43.86,43.86,14521302189,41.82,41.82,14521302189
우진,105840,8,12670,2,760,6.38,6797238,481072,20197670,6797238,6.38,1412.94,33.65,33.65,90779333315,35.47,35.47,90779333315
소프트캠프,258790,9,1542,2,229,17.44,8408771,1412802,24991284,8408771,17.44,595.18,33.65,33.65,13557127679,35.18,35.18,13557127679
삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,5950,5,-165,-2.70,990654,1754947,3000000,990654,-2.70,56.45,33.02,33.02,5931014115,33.23,33.23,5931014115
스맥,099440,11,4650,2,470,11.24,21903462,1732554,68243394,21903462,11.24,1264.23,32.10,32.10,104041585836,32.79,32.79,104041585836
KODEX K원자력SMR,0098F0,12,9510,2,65,0.69,2338570,7003511,7200000,2338570,0.69,33.39,32.48,32.48,22423536948,32.75,32.75,22423536948
엑셀세라퓨틱스,373110,13,3330,2,55,1.68,2751455,125894,10938462,2751455,1.68,2185.53,25.15,25.15,10213951756,28.04,28.04,10213951756
아이윈플러스,123010,14,1227,2,167,15.75,8586446,15114562,32658542,8586446,15.75,56.81,26.29,26.29,11095079938,27.69,27.69,11095079938
청담글로벌,362320,15,9410,2,950,11.23,4966340,829860,21051290,4966340,11.23,598.46,23.59,23.59,46295277980,23.37,23.37,46295277980
TIGER 반도체TOP10레버리지,488080,16,9825,2,355,3.75,953328,1436319,4150000,953328,3.75,66.37,22.97,22.97,9204551735,22.57,22.57,9204551735
SOL 머니마켓액티브,484890,17,51950,2,10,0.02,39856,12553,188000,39856,0.02,317.50,21.20,21.20,2070386782,21.20,21.20,2070386782
PLUS K방산소부장,0090B0,18,11930,5,-350,-2.85,231303,305683,1200000,231303,-2.85,75.67,19.28,19.28,2768447455,19.34,19.34,2768447455
포스뱅크,105760,19,6260,2,210,3.47,1745906,29373,9721795,1745906,3.47,5943.91,17.96,17.96,11563945045,19.00,19.00,11563945045
PS일렉트로닉스,332570,20,6700,2,450,7.20,7929426,4923926,43671732,7929426,7.20,161.04,18.16,18.16,54085075960,18.48,18.48,54085075960
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,11140,5,-125,-1.11,171753,482327,1000000,171753,-1.11,35.61,17.18,17.18,1935029305,17.37,17.37,1935029305
아이씨티케이,456010,22,16360,2,720,4.60,2288132,1620440,13420676,2288132,4.60,141.20,17.05,17.05,38074176815,17.34,17.34,38074176815
아이비젼웍스,469750,23,2005,2,133,7.10,5896449,18265498,34056481,5896449,7.10,32.28,17.31,17.31,11558846550,16.93,16.93,11558846550
KODEX 반도체레버리지,494310,24,17935,2,1005,5.94,1548151,1898856,9050000,1548151,5.94,81.53,17.11,17.11,27195212072,16.75,16.75,27195212072
ACE AI반도체포커스,469150,25,18895,2,425,2.30,504865,851870,3000000,504865,2.30,59.27,16.83,16.83,9446888600,16.67,16.67,9446888600
엑스게이트,356680,26,8710,2,390,4.69,4630525,3980813,28543492,4630525,4.69,116.32,16.22,16.22,41117264905,16.54,16.54,41117264905
싸이버원,356890,27,4385,5,-165,-3.63,1847449,15934330,11953825,1847449,-3.63,11.59,15.45,15.45,8474447899,16.17,16.17,8474447899
빛샘전자,072950,28,5460,2,410,8.12,1220742,24174,8052610,1220742,8.12,5049.81,15.16,15.16,6742196780,15.33,15.33,6742196780
KODEX 코스닥150선물인버스,251340,29,3140,5,-60,-1.88,12669107,23103748,83100000,12669107,-1.88,54.84,15.25,15.25,39959593345,15.31,15.31,39959593345
KODEX 레버리지,122630,30,30630,2,780,2.61,12629198,18103496,83850000,12629198,2.61,69.76,15.06,15.06,384562479644,14.97,14.97,384562479644
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 19690 2 3150 19.04 11601948 2828510 11554087 11601948 19.04 410.18 100.41 100.41 219277457500 96.39 96.39 219277457500
3 빌리언스 044480 2 463 5 -100 -17.76 29614203 4713712 40663728 29614203 -17.76 628.26 72.83 72.83 13509635466 71.76 71.76 13509635466
4 제이티 089790 3 5830 1 1340 29.84 6824047 141176 10315513 6824047 29.84 4833.72 66.15 66.15 37367739708 62.14 62.14 37367739708
5 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 4 5940 5 -160 -2.62 2637509 2554433 5000000 2637509 -2.62 103.25 52.75 52.75 15765645435 53.08 53.08 15765645435
6 한국첨단소재 062970 5 4650 2 310 7.14 8761628 21246816 19736818 8761628 7.14 41.24 44.39 44.39 42244070646 46.03 46.03 42244070646
7 에스투더블유 488280 6 24600 2 650 2.71 4840040 14992701 10587956 4840040 2.71 32.28 45.71 45.71 119708883450 45.96 45.96 119708883450
8 이미지스 115610 7 1469 2 219 17.52 10367748 3672374 23637538 10367748 17.52 282.32 43.86 43.86 14521302189 41.82 41.82 14521302189
9 우진 105840 8 12670 2 760 6.38 6797238 481072 20197670 6797238 6.38 1412.94 33.65 33.65 90779333315 35.47 35.47 90779333315
10 소프트캠프 258790 9 1542 2 229 17.44 8408771 1412802 24991284 8408771 17.44 595.18 33.65 33.65 13557127679 35.18 35.18 13557127679
11 삼성 인버스 2X 코스피200 선물 ETN Q530105 10 5950 5 -165 -2.70 990654 1754947 3000000 990654 -2.70 56.45 33.02 33.02 5931014115 33.23 33.23 5931014115
12 스맥 099440 11 4650 2 470 11.24 21903462 1732554 68243394 21903462 11.24 1264.23 32.10 32.10 104041585836 32.79 32.79 104041585836
13 KODEX K원자력SMR 0098F0 12 9510 2 65 0.69 2338570 7003511 7200000 2338570 0.69 33.39 32.48 32.48 22423536948 32.75 32.75 22423536948
14 엑셀세라퓨틱스 373110 13 3330 2 55 1.68 2751455 125894 10938462 2751455 1.68 2185.53 25.15 25.15 10213951756 28.04 28.04 10213951756
15 아이윈플러스 123010 14 1227 2 167 15.75 8586446 15114562 32658542 8586446 15.75 56.81 26.29 26.29 11095079938 27.69 27.69 11095079938
16 청담글로벌 362320 15 9410 2 950 11.23 4966340 829860 21051290 4966340 11.23 598.46 23.59 23.59 46295277980 23.37 23.37 46295277980
17 TIGER 반도체TOP10레버리지 488080 16 9825 2 355 3.75 953328 1436319 4150000 953328 3.75 66.37 22.97 22.97 9204551735 22.57 22.57 9204551735
18 SOL 머니마켓액티브 484890 17 51950 2 10 0.02 39856 12553 188000 39856 0.02 317.50 21.20 21.20 2070386782 21.20 21.20 2070386782
19 PLUS K방산소부장 0090B0 18 11930 5 -350 -2.85 231303 305683 1200000 231303 -2.85 75.67 19.28 19.28 2768447455 19.34 19.34 2768447455
20 포스뱅크 105760 19 6260 2 210 3.47 1745906 29373 9721795 1745906 3.47 5943.91 17.96 17.96 11563945045 19.00 19.00 11563945045
21 PS일렉트로닉스 332570 20 6700 2 450 7.20 7929426 4923926 43671732 7929426 7.20 161.04 18.16 18.16 54085075960 18.48 18.48 54085075960
22 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 21 11140 5 -125 -1.11 171753 482327 1000000 171753 -1.11 35.61 17.18 17.18 1935029305 17.37 17.37 1935029305
23 아이씨티케이 456010 22 16360 2 720 4.60 2288132 1620440 13420676 2288132 4.60 141.20 17.05 17.05 38074176815 17.34 17.34 38074176815
24 아이비젼웍스 469750 23 2005 2 133 7.10 5896449 18265498 34056481 5896449 7.10 32.28 17.31 17.31 11558846550 16.93 16.93 11558846550
25 KODEX 반도체레버리지 494310 24 17935 2 1005 5.94 1548151 1898856 9050000 1548151 5.94 81.53 17.11 17.11 27195212072 16.75 16.75 27195212072
26 ACE AI반도체포커스 469150 25 18895 2 425 2.30 504865 851870 3000000 504865 2.30 59.27 16.83 16.83 9446888600 16.67 16.67 9446888600
27 엑스게이트 356680 26 8710 2 390 4.69 4630525 3980813 28543492 4630525 4.69 116.32 16.22 16.22 41117264905 16.54 16.54 41117264905
28 싸이버원 356890 27 4385 5 -165 -3.63 1847449 15934330 11953825 1847449 -3.63 11.59 15.45 15.45 8474447899 16.17 16.17 8474447899
29 빛샘전자 072950 28 5460 2 410 8.12 1220742 24174 8052610 1220742 8.12 5049.81 15.16 15.16 6742196780 15.33 15.33 6742196780
30 KODEX 코스닥150선물인버스 251340 29 3140 5 -60 -1.88 12669107 23103748 83100000 12669107 -1.88 54.84 15.25 15.25 39959593345 15.31 15.31 39959593345
31 KODEX 레버리지 122630 30 30630 2 780 2.61 12629198 18103496 83850000 12629198 2.61 69.76 15.06 15.06 384562479644 14.97 14.97 384562479644

31
top30/20250922/top30-atvtr-20250922-110002.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
뉴로핏,380550,1,19640,2,3100,18.74,11871565,2828510,11554087,11871565,18.74,419.71,102.75,102.75,224610140095,98.98,98.98,224610140095
빌리언스,044480,2,454,5,-109,-19.36,30469245,4713712,40663728,30469245,-19.36,646.40,74.93,74.93,13900913441,75.30,75.30,13900913441
제이티,089790,3,5830,1,1340,29.84,6868895,141176,10315513,6868895,29.84,4865.48,66.59,66.59,37629203548,62.57,62.57,37629203548
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,5925,5,-175,-2.87,2652472,2554433,5000000,2652472,-2.87,103.84,53.05,53.05,15854314590,53.52,53.52,15854314590
이미지스,115610,5,1493,2,243,19.44,11957841,3672374,23637538,11957841,19.44,325.62,50.59,50.59,16921137571,47.95,47.95,16921137571
한국첨단소재,062970,6,4630,2,290,6.68,8943783,21246816,19736818,8943783,6.68,42.09,45.32,45.32,43093301282,47.16,47.16,43093301282
에스투더블유,488280,7,24350,2,400,1.67,4894894,14992701,10587956,4894894,1.67,32.65,46.23,46.23,121054325175,46.95,46.95,121054325175
삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,5945,5,-170,-2.78,1090122,1754947,3000000,1090122,-2.78,62.12,36.34,36.34,6522396025,36.57,36.57,6522396025
소프트캠프,258790,9,1544,2,231,17.59,8634476,1412802,24991284,8634476,17.59,611.16,34.55,34.55,13903536259,36.03,36.03,13903536259
우진,105840,10,12890,2,980,8.23,6990569,481072,20197670,6990569,8.23,1453.12,34.61,34.61,93253281255,35.82,35.82,93253281255
스맥,099440,11,4710,2,530,12.68,22571467,1732554,68243394,22571467,12.68,1302.79,33.07,33.07,107179332537,33.34,33.34,107179332537
KODEX K원자력SMR,0098F0,12,9515,2,70,0.74,2365304,7003511,7200000,2365304,0.74,33.77,32.85,32.85,22677902133,33.10,33.10,22677902133
아이윈플러스,123010,13,1266,2,206,19.43,9097190,15114562,32658542,9097190,19.43,60.19,27.86,27.86,11736994258,28.39,28.39,11736994258
엑셀세라퓨틱스,373110,14,3360,2,85,2.60,2771889,125894,10938462,2771889,2.60,2201.76,25.34,25.34,10282584761,27.98,27.98,10282584761
청담글로벌,362320,15,9370,2,910,10.76,5157420,829860,21051290,5157420,10.76,621.48,24.50,24.50,48102128675,24.39,24.39,48102128675
TIGER 반도체TOP10레버리지,488080,16,9860,2,390,4.12,969742,1436319,4150000,969742,4.12,67.52,23.37,23.37,9366112180,22.89,22.89,9366112180
SOL 머니마켓액티브,484890,17,51945,2,5,0.01,40208,12553,188000,40208,0.01,320.31,21.39,21.39,2088671517,21.39,21.39,2088671517
PLUS K방산소부장,0090B0,18,11915,5,-365,-2.97,236458,305683,1200000,236458,-2.97,77.35,19.70,19.70,2829937035,19.79,19.79,2829937035
아이비젼웍스,469750,19,1979,2,107,5.72,6642410,18265498,34056481,6642410,5.72,36.37,19.50,19.50,13037734555,19.34,19.34,13037734555
포스뱅크,105760,20,6260,2,210,3.47,1765059,29373,9721795,1765059,3.47,6009.12,18.16,18.16,11684344860,19.20,19.20,11684344860
PS일렉트로닉스,332570,21,6730,2,480,7.68,7979920,4923926,43671732,7979920,7.68,162.06,18.27,18.27,54424277785,18.52,18.52,54424277785
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11100,5,-165,-1.46,181436,482327,1000000,181436,-1.46,37.62,18.14,18.14,2042340525,18.40,18.40,2042340525
빛샘전자,072950,23,5470,2,420,8.32,1461927,24174,8052610,1461927,8.32,6047.52,18.15,18.15,8056967000,18.29,18.29,8056967000
KODEX 반도체레버리지,494310,24,17995,2,1065,6.29,1645383,1898856,9050000,1645383,6.29,86.65,18.18,18.18,28942722898,17.77,17.77,28942722898
아이씨티케이,456010,25,16360,2,720,4.60,2321196,1620440,13420676,2321196,4.60,143.24,17.30,17.30,38616522895,17.59,17.59,38616522895
ACE AI반도체포커스,469150,26,18890,2,420,2.27,524638,851870,3000000,524638,2.27,61.59,17.49,17.49,9820587775,17.33,17.33,9820587775
엑스게이트,356680,27,8700,2,380,4.57,4693432,3980813,28543492,4693432,4.57,117.90,16.44,16.44,41665562965,16.78,16.78,41665562965
KODEX 코스닥150선물인버스,251340,28,3135,5,-65,-2.03,13745220,23103748,83100000,13745220,-2.03,59.49,16.54,16.54,43335304467,16.63,16.63,43335304467
싸이버원,356890,29,4385,5,-165,-3.63,1871338,15934330,11953825,1871338,-3.63,11.74,15.65,15.65,8579191198,16.37,16.37,8579191198
KODEX 레버리지,122630,30,30670,2,820,2.75,13335995,18103496,83850000,13335995,2.75,73.67,15.90,15.90,406246760006,15.80,15.80,406246760006
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 19640 2 3100 18.74 11871565 2828510 11554087 11871565 18.74 419.71 102.75 102.75 224610140095 98.98 98.98 224610140095
3 빌리언스 044480 2 454 5 -109 -19.36 30469245 4713712 40663728 30469245 -19.36 646.40 74.93 74.93 13900913441 75.30 75.30 13900913441
4 제이티 089790 3 5830 1 1340 29.84 6868895 141176 10315513 6868895 29.84 4865.48 66.59 66.59 37629203548 62.57 62.57 37629203548
5 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 4 5925 5 -175 -2.87 2652472 2554433 5000000 2652472 -2.87 103.84 53.05 53.05 15854314590 53.52 53.52 15854314590
6 이미지스 115610 5 1493 2 243 19.44 11957841 3672374 23637538 11957841 19.44 325.62 50.59 50.59 16921137571 47.95 47.95 16921137571
7 한국첨단소재 062970 6 4630 2 290 6.68 8943783 21246816 19736818 8943783 6.68 42.09 45.32 45.32 43093301282 47.16 47.16 43093301282
8 에스투더블유 488280 7 24350 2 400 1.67 4894894 14992701 10587956 4894894 1.67 32.65 46.23 46.23 121054325175 46.95 46.95 121054325175
9 삼성 인버스 2X 코스피200 선물 ETN Q530105 8 5945 5 -170 -2.78 1090122 1754947 3000000 1090122 -2.78 62.12 36.34 36.34 6522396025 36.57 36.57 6522396025
10 소프트캠프 258790 9 1544 2 231 17.59 8634476 1412802 24991284 8634476 17.59 611.16 34.55 34.55 13903536259 36.03 36.03 13903536259
11 우진 105840 10 12890 2 980 8.23 6990569 481072 20197670 6990569 8.23 1453.12 34.61 34.61 93253281255 35.82 35.82 93253281255
12 스맥 099440 11 4710 2 530 12.68 22571467 1732554 68243394 22571467 12.68 1302.79 33.07 33.07 107179332537 33.34 33.34 107179332537
13 KODEX K원자력SMR 0098F0 12 9515 2 70 0.74 2365304 7003511 7200000 2365304 0.74 33.77 32.85 32.85 22677902133 33.10 33.10 22677902133
14 아이윈플러스 123010 13 1266 2 206 19.43 9097190 15114562 32658542 9097190 19.43 60.19 27.86 27.86 11736994258 28.39 28.39 11736994258
15 엑셀세라퓨틱스 373110 14 3360 2 85 2.60 2771889 125894 10938462 2771889 2.60 2201.76 25.34 25.34 10282584761 27.98 27.98 10282584761
16 청담글로벌 362320 15 9370 2 910 10.76 5157420 829860 21051290 5157420 10.76 621.48 24.50 24.50 48102128675 24.39 24.39 48102128675
17 TIGER 반도체TOP10레버리지 488080 16 9860 2 390 4.12 969742 1436319 4150000 969742 4.12 67.52 23.37 23.37 9366112180 22.89 22.89 9366112180
18 SOL 머니마켓액티브 484890 17 51945 2 5 0.01 40208 12553 188000 40208 0.01 320.31 21.39 21.39 2088671517 21.39 21.39 2088671517
19 PLUS K방산소부장 0090B0 18 11915 5 -365 -2.97 236458 305683 1200000 236458 -2.97 77.35 19.70 19.70 2829937035 19.79 19.79 2829937035
20 아이비젼웍스 469750 19 1979 2 107 5.72 6642410 18265498 34056481 6642410 5.72 36.37 19.50 19.50 13037734555 19.34 19.34 13037734555
21 포스뱅크 105760 20 6260 2 210 3.47 1765059 29373 9721795 1765059 3.47 6009.12 18.16 18.16 11684344860 19.20 19.20 11684344860
22 PS일렉트로닉스 332570 21 6730 2 480 7.68 7979920 4923926 43671732 7979920 7.68 162.06 18.27 18.27 54424277785 18.52 18.52 54424277785
23 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 22 11100 5 -165 -1.46 181436 482327 1000000 181436 -1.46 37.62 18.14 18.14 2042340525 18.40 18.40 2042340525
24 빛샘전자 072950 23 5470 2 420 8.32 1461927 24174 8052610 1461927 8.32 6047.52 18.15 18.15 8056967000 18.29 18.29 8056967000
25 KODEX 반도체레버리지 494310 24 17995 2 1065 6.29 1645383 1898856 9050000 1645383 6.29 86.65 18.18 18.18 28942722898 17.77 17.77 28942722898
26 아이씨티케이 456010 25 16360 2 720 4.60 2321196 1620440 13420676 2321196 4.60 143.24 17.30 17.30 38616522895 17.59 17.59 38616522895
27 ACE AI반도체포커스 469150 26 18890 2 420 2.27 524638 851870 3000000 524638 2.27 61.59 17.49 17.49 9820587775 17.33 17.33 9820587775
28 엑스게이트 356680 27 8700 2 380 4.57 4693432 3980813 28543492 4693432 4.57 117.90 16.44 16.44 41665562965 16.78 16.78 41665562965
29 KODEX 코스닥150선물인버스 251340 28 3135 5 -65 -2.03 13745220 23103748 83100000 13745220 -2.03 59.49 16.54 16.54 43335304467 16.63 16.63 43335304467
30 싸이버원 356890 29 4385 5 -165 -3.63 1871338 15934330 11953825 1871338 -3.63 11.74 15.65 15.65 8579191198 16.37 16.37 8579191198
31 KODEX 레버리지 122630 30 30670 2 820 2.75 13335995 18103496 83850000 13335995 2.75 73.67 15.90 15.90 406246760006 15.80 15.80 406246760006

31
top30/20250922/top30-atvtr-20250922-111001.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
뉴로핏,380550,1,20450,2,3910,23.64,12744678,2828510,11554087,12744678,23.64,450.58,110.30,110.30,242233888335,102.52,102.52,242233888335
빌리언스,044480,2,456,5,-107,-19.01,30731739,4713712,40663728,30731739,-19.01,651.96,75.58,75.58,14020441409,75.61,75.61,14020441409
제이티,089790,3,5830,1,1340,29.84,6880790,141176,10315513,6880790,29.84,4873.91,66.70,66.70,37698551398,62.69,62.69,37698551398
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,5950,5,-150,-2.46,2748172,2554433,5000000,2748172,-2.46,107.58,54.96,54.96,16423436890,55.20,55.20,16423436890
이미지스,115610,5,1473,2,223,17.84,12416174,3672374,23637538,12416174,17.84,338.10,52.53,52.53,17601925304,50.55,50.55,17601925304
에스투더블유,488280,6,24000,2,50,0.21,4975035,14992701,10587956,4975035,0.21,33.18,46.99,46.99,122987377275,48.40,48.40,122987377275
한국첨단소재,062970,7,4620,2,280,6.45,9003766,21246816,19736818,9003766,6.45,42.38,45.62,45.62,43370400516,47.56,47.56,43370400516
우진,105840,8,12940,2,1030,8.65,7295532,481072,20197670,7295532,8.65,1516.52,36.12,36.12,97209367595,37.19,37.19,97209367595
삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,5965,5,-150,-2.45,1092704,1754947,3000000,1092704,-2.45,62.26,36.42,36.42,6537753355,36.53,36.53,6537753355
소프트캠프,258790,10,1557,2,244,18.58,8821211,1412802,24991284,8821211,18.58,624.38,35.30,35.30,14194883710,36.48,36.48,14194883710
스맥,099440,11,4690,2,510,12.20,23111999,1732554,68243394,23111999,12.20,1333.98,33.87,33.87,109702306563,34.28,34.28,109702306563
KODEX K원자력SMR,0098F0,12,9495,2,50,0.53,2432475,7003511,7200000,2432475,0.53,34.73,33.78,33.78,23316282278,34.11,34.11,23316282278
아이윈플러스,123010,13,1268,2,208,19.62,9458782,15114562,32658542,9458782,19.62,62.58,28.96,28.96,12197526408,29.45,29.45,12197526408
엑셀세라퓨틱스,373110,14,3300,2,25,0.76,2825973,125894,10938462,2825973,0.76,2244.72,25.84,25.84,10462233881,28.98,28.98,10462233881
청담글로벌,362320,15,9390,2,930,10.99,5198635,829860,21051290,5198635,10.99,626.45,24.70,24.70,48488925185,24.53,24.53,48488925185
TIGER 반도체TOP10레버리지,488080,16,9825,2,355,3.75,1000708,1436319,4150000,1000708,3.75,69.67,24.11,24.11,9671235190,23.72,23.72,9671235190
SOL 머니마켓액티브,484890,17,51945,2,5,0.01,40228,12553,188000,40228,0.01,320.47,21.40,21.40,2089710417,21.40,21.40,2089710417
빛샘전자,072950,18,5480,2,430,8.51,1669987,24174,8052610,1669987,8.51,6908.19,20.74,20.74,9186974730,20.82,20.82,9186974730
아이비젼웍스,469750,19,1968,2,96,5.13,6867202,18265498,34056481,6867202,5.13,37.60,20.16,20.16,13479673526,20.11,20.11,13479673526
PLUS K방산소부장,0090B0,20,11920,5,-360,-2.93,239897,305683,1200000,239897,-2.93,78.48,19.99,19.99,2870938940,20.07,20.07,2870938940
포스뱅크,105760,21,6300,2,250,4.13,1769527,29373,9721795,1769527,4.13,6024.33,18.20,18.20,11712371285,19.12,19.12,11712371285
PS일렉트로닉스,332570,22,6730,2,480,7.68,8060057,4923926,43671732,8060057,7.68,163.69,18.46,18.46,54960872370,18.70,18.70,54960872370
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11115,5,-150,-1.33,183987,482327,1000000,183987,-1.33,38.15,18.40,18.40,2070710145,18.63,18.63,2070710145
KODEX 반도체레버리지,494310,24,17940,2,1010,5.97,1709576,1898856,9050000,1709576,5.97,90.03,18.89,18.89,30096541471,18.54,18.54,30096541471
아이씨티케이,456010,25,16220,2,580,3.71,2365028,1620440,13420676,2365028,3.71,145.95,17.62,17.62,39330532540,18.07,18.07,39330532540
ACE AI반도체포커스,469150,26,18875,2,405,2.19,542597,851870,3000000,542597,2.19,63.69,18.09,18.09,10159909995,17.94,17.94,10159909995
KODEX 코스닥150선물인버스,251340,27,3135,5,-65,-2.03,14012024,23103748,83100000,14012024,-2.03,60.65,16.86,16.86,44171090153,16.96,16.96,44171090153
엑스게이트,356680,28,8690,2,370,4.45,4711555,3980813,28543492,4711555,4.45,118.36,16.51,16.51,41823100990,16.86,16.86,41823100990
싸이버원,356890,29,4390,5,-160,-3.52,1896750,15934330,11953825,1896750,-3.52,11.90,15.87,15.87,8690908299,16.56,16.56,8690908299
KODEX 레버리지,122630,30,30585,2,735,2.46,13771757,18103496,83850000,13771757,2.46,76.07,16.42,16.42,419603277150,16.36,16.36,419603277150
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20450 2 3910 23.64 12744678 2828510 11554087 12744678 23.64 450.58 110.30 110.30 242233888335 102.52 102.52 242233888335
3 빌리언스 044480 2 456 5 -107 -19.01 30731739 4713712 40663728 30731739 -19.01 651.96 75.58 75.58 14020441409 75.61 75.61 14020441409
4 제이티 089790 3 5830 1 1340 29.84 6880790 141176 10315513 6880790 29.84 4873.91 66.70 66.70 37698551398 62.69 62.69 37698551398
5 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 4 5950 5 -150 -2.46 2748172 2554433 5000000 2748172 -2.46 107.58 54.96 54.96 16423436890 55.20 55.20 16423436890
6 이미지스 115610 5 1473 2 223 17.84 12416174 3672374 23637538 12416174 17.84 338.10 52.53 52.53 17601925304 50.55 50.55 17601925304
7 에스투더블유 488280 6 24000 2 50 0.21 4975035 14992701 10587956 4975035 0.21 33.18 46.99 46.99 122987377275 48.40 48.40 122987377275
8 한국첨단소재 062970 7 4620 2 280 6.45 9003766 21246816 19736818 9003766 6.45 42.38 45.62 45.62 43370400516 47.56 47.56 43370400516
9 우진 105840 8 12940 2 1030 8.65 7295532 481072 20197670 7295532 8.65 1516.52 36.12 36.12 97209367595 37.19 37.19 97209367595
10 삼성 인버스 2X 코스피200 선물 ETN Q530105 9 5965 5 -150 -2.45 1092704 1754947 3000000 1092704 -2.45 62.26 36.42 36.42 6537753355 36.53 36.53 6537753355
11 소프트캠프 258790 10 1557 2 244 18.58 8821211 1412802 24991284 8821211 18.58 624.38 35.30 35.30 14194883710 36.48 36.48 14194883710
12 스맥 099440 11 4690 2 510 12.20 23111999 1732554 68243394 23111999 12.20 1333.98 33.87 33.87 109702306563 34.28 34.28 109702306563
13 KODEX K원자력SMR 0098F0 12 9495 2 50 0.53 2432475 7003511 7200000 2432475 0.53 34.73 33.78 33.78 23316282278 34.11 34.11 23316282278
14 아이윈플러스 123010 13 1268 2 208 19.62 9458782 15114562 32658542 9458782 19.62 62.58 28.96 28.96 12197526408 29.45 29.45 12197526408
15 엑셀세라퓨틱스 373110 14 3300 2 25 0.76 2825973 125894 10938462 2825973 0.76 2244.72 25.84 25.84 10462233881 28.98 28.98 10462233881
16 청담글로벌 362320 15 9390 2 930 10.99 5198635 829860 21051290 5198635 10.99 626.45 24.70 24.70 48488925185 24.53 24.53 48488925185
17 TIGER 반도체TOP10레버리지 488080 16 9825 2 355 3.75 1000708 1436319 4150000 1000708 3.75 69.67 24.11 24.11 9671235190 23.72 23.72 9671235190
18 SOL 머니마켓액티브 484890 17 51945 2 5 0.01 40228 12553 188000 40228 0.01 320.47 21.40 21.40 2089710417 21.40 21.40 2089710417
19 빛샘전자 072950 18 5480 2 430 8.51 1669987 24174 8052610 1669987 8.51 6908.19 20.74 20.74 9186974730 20.82 20.82 9186974730
20 아이비젼웍스 469750 19 1968 2 96 5.13 6867202 18265498 34056481 6867202 5.13 37.60 20.16 20.16 13479673526 20.11 20.11 13479673526
21 PLUS K방산소부장 0090B0 20 11920 5 -360 -2.93 239897 305683 1200000 239897 -2.93 78.48 19.99 19.99 2870938940 20.07 20.07 2870938940
22 포스뱅크 105760 21 6300 2 250 4.13 1769527 29373 9721795 1769527 4.13 6024.33 18.20 18.20 11712371285 19.12 19.12 11712371285
23 PS일렉트로닉스 332570 22 6730 2 480 7.68 8060057 4923926 43671732 8060057 7.68 163.69 18.46 18.46 54960872370 18.70 18.70 54960872370
24 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 23 11115 5 -150 -1.33 183987 482327 1000000 183987 -1.33 38.15 18.40 18.40 2070710145 18.63 18.63 2070710145
25 KODEX 반도체레버리지 494310 24 17940 2 1010 5.97 1709576 1898856 9050000 1709576 5.97 90.03 18.89 18.89 30096541471 18.54 18.54 30096541471
26 아이씨티케이 456010 25 16220 2 580 3.71 2365028 1620440 13420676 2365028 3.71 145.95 17.62 17.62 39330532540 18.07 18.07 39330532540
27 ACE AI반도체포커스 469150 26 18875 2 405 2.19 542597 851870 3000000 542597 2.19 63.69 18.09 18.09 10159909995 17.94 17.94 10159909995
28 KODEX 코스닥150선물인버스 251340 27 3135 5 -65 -2.03 14012024 23103748 83100000 14012024 -2.03 60.65 16.86 16.86 44171090153 16.96 16.96 44171090153
29 엑스게이트 356680 28 8690 2 370 4.45 4711555 3980813 28543492 4711555 4.45 118.36 16.51 16.51 41823100990 16.86 16.86 41823100990
30 싸이버원 356890 29 4390 5 -160 -3.52 1896750 15934330 11953825 1896750 -3.52 11.90 15.87 15.87 8690908299 16.56 16.56 8690908299
31 KODEX 레버리지 122630 30 30585 2 735 2.46 13771757 18103496 83850000 13771757 2.46 76.07 16.42 16.42 419603277150 16.36 16.36 419603277150

31
top30/20250922/top30-atvtr-20250922-112002.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
뉴로핏,380550,1,20800,2,4260,25.76,13550054,2828510,11554087,13550054,25.76,479.05,117.27,117.27,258816672385,107.69,107.69,258816672385
빌리언스,044480,2,457,5,-106,-18.83,31127616,4713712,40663728,31127616,-18.83,660.36,76.55,76.55,14201170441,76.42,76.42,14201170441
제이티,089790,3,5830,1,1340,29.84,6902779,141176,10315513,6902779,29.84,4889.48,66.92,66.92,37826747268,62.90,62.90,37826747268
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,5955,5,-145,-2.38,2806598,2554433,5000000,2806598,-2.38,109.87,56.13,56.13,16771104095,56.33,56.33,16771104095
이미지스,115610,5,1440,2,190,15.20,13086404,3672374,23637538,13086404,15.20,356.35,55.36,55.36,18575048091,54.57,54.57,18575048091
에스투더블유,488280,6,24050,2,100,0.42,5024930,14992701,10587956,5024930,0.42,33.52,47.46,47.46,124184828975,48.77,48.77,124184828975
한국첨단소재,062970,7,4665,2,325,7.49,9109693,21246816,19736818,9109693,7.49,42.88,46.16,46.16,43862145226,47.64,47.64,43862145226
우진,105840,8,12990,2,1080,9.07,7393710,481072,20197670,7393710,9.07,1536.92,36.61,36.61,98483775280,37.54,37.54,98483775280
소프트캠프,258790,9,1606,2,293,22.32,9318975,1412802,24991284,9318975,22.32,659.61,37.29,37.29,14990197903,37.35,37.35,14990197903
삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,5960,5,-155,-2.53,1093177,1754947,3000000,1093177,-2.53,62.29,36.44,36.44,6540574155,36.58,36.58,6540574155
스맥,099440,11,4610,2,430,10.29,23730362,1732554,68243394,23730362,10.29,1369.68,34.77,34.77,112572058578,35.78,35.78,112572058578
KODEX K원자력SMR,0098F0,12,9515,2,70,0.74,2465668,7003511,7200000,2465668,0.74,35.21,34.25,34.25,23631799913,34.49,34.49,23631799913
아이윈플러스,123010,13,1260,2,200,18.87,9673779,15114562,32658542,9673779,18.87,64.00,29.62,29.62,12468310772,30.30,30.30,12468310772
엑셀세라퓨틱스,373110,14,3275,3,0,0.00,2863559,125894,10938462,2863559,0.00,2274.58,26.18,26.18,10585367261,29.55,29.55,10585367261
청담글로벌,362320,15,9310,2,850,10.05,5288178,829860,21051290,5288178,10.05,637.24,25.12,25.12,49325487665,25.17,25.17,49325487665
TIGER 반도체TOP10레버리지,488080,16,9810,2,340,3.59,1011438,1436319,4150000,1011438,3.59,70.42,24.37,24.37,9776728880,24.01,24.01,9776728880
빛샘전자,072950,17,5430,2,380,7.52,1895178,24174,8052610,1895178,7.52,7839.74,23.53,23.53,10408638520,23.80,23.80,10408638520
SOL 머니마켓액티브,484890,18,51945,2,5,0.01,40238,12553,188000,40238,0.01,320.54,21.40,21.40,2090229867,21.40,21.40,2090229867
아이비젼웍스,469750,19,1957,2,85,4.54,7172396,18265498,34056481,7172396,4.54,39.27,21.06,21.06,14076935180,21.12,21.12,14076935180
PLUS K방산소부장,0090B0,20,11945,5,-335,-2.73,244009,305683,1200000,244009,-2.73,79.82,20.33,20.33,2920032580,20.37,20.37,2920032580
포스뱅크,105760,21,6260,2,210,3.47,1784707,29373,9721795,1784707,3.47,6076.01,18.36,18.36,11807735460,19.40,19.40,11807735460
KODEX 반도체레버리지,494310,22,17920,2,990,5.85,1744694,1898856,9050000,1744694,5.85,91.88,19.28,19.28,30727053668,18.95,18.95,30727053668
PS일렉트로닉스,332570,23,6710,2,460,7.36,8100102,4923926,43671732,8100102,7.36,164.50,18.55,18.55,55229915990,18.85,18.85,55229915990
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,11100,5,-165,-1.46,185847,482327,1000000,185847,-1.46,38.53,18.58,18.58,2091368190,18.84,18.84,2091368190
ACE AI반도체포커스,469150,25,18860,2,390,2.11,556062,851870,3000000,556062,2.11,65.28,18.54,18.54,10414103930,18.41,18.41,10414103930
아이씨티케이,456010,26,16420,2,780,4.99,2411961,1620440,13420676,2411961,4.99,148.85,17.97,17.97,40093922940,18.19,18.19,40093922940
KODEX 코스닥150선물인버스,251340,27,3130,5,-70,-2.19,14150649,23103748,83100000,14150649,-2.19,61.25,17.03,17.03,44605461651,17.15,17.15,44605461651
엑스게이트,356680,28,8740,2,420,5.05,4783745,3980813,28543492,4783745,5.05,120.17,16.76,16.76,42453734000,17.02,17.02,42453734000
싸이버원,356890,29,4430,5,-120,-2.64,1967178,15934330,11953825,1967178,-2.64,12.35,16.46,16.46,9001470639,17.00,17.00,9001470639
KODEX 레버리지,122630,30,30540,2,690,2.31,14050625,18103496,83850000,14050625,2.31,77.61,16.76,16.76,428130805843,16.72,16.72,428130805843
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20800 2 4260 25.76 13550054 2828510 11554087 13550054 25.76 479.05 117.27 117.27 258816672385 107.69 107.69 258816672385
3 빌리언스 044480 2 457 5 -106 -18.83 31127616 4713712 40663728 31127616 -18.83 660.36 76.55 76.55 14201170441 76.42 76.42 14201170441
4 제이티 089790 3 5830 1 1340 29.84 6902779 141176 10315513 6902779 29.84 4889.48 66.92 66.92 37826747268 62.90 62.90 37826747268
5 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 4 5955 5 -145 -2.38 2806598 2554433 5000000 2806598 -2.38 109.87 56.13 56.13 16771104095 56.33 56.33 16771104095
6 이미지스 115610 5 1440 2 190 15.20 13086404 3672374 23637538 13086404 15.20 356.35 55.36 55.36 18575048091 54.57 54.57 18575048091
7 에스투더블유 488280 6 24050 2 100 0.42 5024930 14992701 10587956 5024930 0.42 33.52 47.46 47.46 124184828975 48.77 48.77 124184828975
8 한국첨단소재 062970 7 4665 2 325 7.49 9109693 21246816 19736818 9109693 7.49 42.88 46.16 46.16 43862145226 47.64 47.64 43862145226
9 우진 105840 8 12990 2 1080 9.07 7393710 481072 20197670 7393710 9.07 1536.92 36.61 36.61 98483775280 37.54 37.54 98483775280
10 소프트캠프 258790 9 1606 2 293 22.32 9318975 1412802 24991284 9318975 22.32 659.61 37.29 37.29 14990197903 37.35 37.35 14990197903
11 삼성 인버스 2X 코스피200 선물 ETN Q530105 10 5960 5 -155 -2.53 1093177 1754947 3000000 1093177 -2.53 62.29 36.44 36.44 6540574155 36.58 36.58 6540574155
12 스맥 099440 11 4610 2 430 10.29 23730362 1732554 68243394 23730362 10.29 1369.68 34.77 34.77 112572058578 35.78 35.78 112572058578
13 KODEX K원자력SMR 0098F0 12 9515 2 70 0.74 2465668 7003511 7200000 2465668 0.74 35.21 34.25 34.25 23631799913 34.49 34.49 23631799913
14 아이윈플러스 123010 13 1260 2 200 18.87 9673779 15114562 32658542 9673779 18.87 64.00 29.62 29.62 12468310772 30.30 30.30 12468310772
15 엑셀세라퓨틱스 373110 14 3275 3 0 0.00 2863559 125894 10938462 2863559 0.00 2274.58 26.18 26.18 10585367261 29.55 29.55 10585367261
16 청담글로벌 362320 15 9310 2 850 10.05 5288178 829860 21051290 5288178 10.05 637.24 25.12 25.12 49325487665 25.17 25.17 49325487665
17 TIGER 반도체TOP10레버리지 488080 16 9810 2 340 3.59 1011438 1436319 4150000 1011438 3.59 70.42 24.37 24.37 9776728880 24.01 24.01 9776728880
18 빛샘전자 072950 17 5430 2 380 7.52 1895178 24174 8052610 1895178 7.52 7839.74 23.53 23.53 10408638520 23.80 23.80 10408638520
19 SOL 머니마켓액티브 484890 18 51945 2 5 0.01 40238 12553 188000 40238 0.01 320.54 21.40 21.40 2090229867 21.40 21.40 2090229867
20 아이비젼웍스 469750 19 1957 2 85 4.54 7172396 18265498 34056481 7172396 4.54 39.27 21.06 21.06 14076935180 21.12 21.12 14076935180
21 PLUS K방산소부장 0090B0 20 11945 5 -335 -2.73 244009 305683 1200000 244009 -2.73 79.82 20.33 20.33 2920032580 20.37 20.37 2920032580
22 포스뱅크 105760 21 6260 2 210 3.47 1784707 29373 9721795 1784707 3.47 6076.01 18.36 18.36 11807735460 19.40 19.40 11807735460
23 KODEX 반도체레버리지 494310 22 17920 2 990 5.85 1744694 1898856 9050000 1744694 5.85 91.88 19.28 19.28 30727053668 18.95 18.95 30727053668
24 PS일렉트로닉스 332570 23 6710 2 460 7.36 8100102 4923926 43671732 8100102 7.36 164.50 18.55 18.55 55229915990 18.85 18.85 55229915990
25 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 24 11100 5 -165 -1.46 185847 482327 1000000 185847 -1.46 38.53 18.58 18.58 2091368190 18.84 18.84 2091368190
26 ACE AI반도체포커스 469150 25 18860 2 390 2.11 556062 851870 3000000 556062 2.11 65.28 18.54 18.54 10414103930 18.41 18.41 10414103930
27 아이씨티케이 456010 26 16420 2 780 4.99 2411961 1620440 13420676 2411961 4.99 148.85 17.97 17.97 40093922940 18.19 18.19 40093922940
28 KODEX 코스닥150선물인버스 251340 27 3130 5 -70 -2.19 14150649 23103748 83100000 14150649 -2.19 61.25 17.03 17.03 44605461651 17.15 17.15 44605461651
29 엑스게이트 356680 28 8740 2 420 5.05 4783745 3980813 28543492 4783745 5.05 120.17 16.76 16.76 42453734000 17.02 17.02 42453734000
30 싸이버원 356890 29 4430 5 -120 -2.64 1967178 15934330 11953825 1967178 -2.64 12.35 16.46 16.46 9001470639 17.00 17.00 9001470639
31 KODEX 레버리지 122630 30 30540 2 690 2.31 14050625 18103496 83850000 14050625 2.31 77.61 16.76 16.76 428130805843 16.72 16.72 428130805843

31
top30/20250922/top30-atvtr-20250922-113002.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
뉴로핏,380550,1,20800,2,4260,25.76,14218497,2828510,11554087,14218497,25.76,502.69,123.06,123.06,272769387385,113.50,113.50,272769387385
빌리언스,044480,2,461,5,-102,-18.12,31752312,4713712,40663728,31752312,-18.12,673.62,78.09,78.09,14488770808,77.29,77.29,14488770808
제이티,089790,3,5710,2,1220,27.17,7763213,141176,10315513,7763213,27.17,5498.96,75.26,75.26,42807859463,72.68,72.68,42807859463
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,5950,5,-150,-2.46,2923664,2554433,5000000,2923664,-2.46,114.45,58.47,58.47,17467647295,58.71,58.71,17467647295
이미지스,115610,5,1438,2,188,15.04,13495853,3672374,23637538,13495853,15.04,367.50,57.10,57.10,19163870599,56.38,56.38,19163870599
에스투더블유,488280,6,24050,2,100,0.42,5070267,14992701,10587956,5070267,0.42,33.82,47.89,47.89,125285323600,49.20,49.20,125285323600
한국첨단소재,062970,7,4665,2,325,7.49,9251168,21246816,19736818,9251168,7.49,43.54,46.87,46.87,44525951723,48.36,48.36,44525951723
소프트캠프,258790,8,1603,2,290,22.09,9475968,1412802,24991284,9475968,22.09,670.72,37.92,37.92,15241193770,38.04,38.04,15241193770
우진,105840,9,13100,2,1190,9.99,7492090,481072,20197670,7492090,9.99,1557.37,37.09,37.09,99762121355,37.70,37.70,99762121355
삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,5965,5,-150,-2.45,1094161,1754947,3000000,1094161,-2.45,62.35,36.47,36.47,6546437505,36.58,36.58,6546437505
스맥,099440,11,4635,2,455,10.89,24133805,1732554,68243394,24133805,10.89,1392.96,35.36,35.36,114436351113,36.18,36.18,114436351113
KODEX K원자력SMR,0098F0,12,9500,2,55,0.58,2494996,7003511,7200000,2494996,0.58,35.62,34.65,34.65,23910570813,34.96,34.96,23910570813
아이윈플러스,123010,13,1257,2,197,18.58,9779134,15114562,32658542,9779134,18.58,64.70,29.94,29.94,12600421602,30.69,30.69,12600421602
엑셀세라퓨틱스,373110,14,3255,5,-20,-0.61,2892209,125894,10938462,2892209,-0.61,2297.34,26.44,26.44,10678589911,29.99,29.99,10678589911
청담글로벌,362320,15,9240,2,780,9.22,5471076,829860,21051290,5471076,9.22,659.28,25.99,25.99,51014075215,26.23,26.23,51014075215
빛샘전자,072950,16,5410,2,360,7.13,2058106,24174,8052610,2058106,7.13,8513.72,25.56,25.56,11293908620,25.92,25.92,11293908620
TIGER 반도체TOP10레버리지,488080,17,9815,2,345,3.64,1032085,1436319,4150000,1032085,3.64,71.86,24.87,24.87,9979945593,24.50,24.50,9979945593
SOL 머니마켓액티브,484890,18,51947,2,7,0.01,40239,12553,188000,40239,0.01,320.55,21.40,21.40,2090281814,21.40,21.40,2090281814
아이비젼웍스,469750,19,1955,2,83,4.43,7255238,18265498,34056481,7255238,4.43,39.72,21.30,21.30,14238756207,21.39,21.39,14238756207
PLUS K방산소부장,0090B0,20,12000,5,-280,-2.28,247563,305683,1200000,247563,-2.28,80.99,20.63,20.63,2962654445,20.57,20.57,2962654445
포스뱅크,105760,21,6250,2,200,3.31,1794254,29373,9721795,1794254,3.31,6108.51,18.46,18.46,11867675960,19.53,19.53,11867675960
ACE AI반도체포커스,469150,22,18850,2,380,2.06,587664,851870,3000000,587664,2.06,68.99,19.59,19.59,11010595125,19.47,19.47,11010595125
KODEX 반도체레버리지,494310,23,17930,2,1000,5.91,1766139,1898856,9050000,1766139,5.91,93.01,19.52,19.52,31112036138,19.17,19.17,31112036138
PS일렉트로닉스,332570,24,6730,2,480,7.68,8178832,4923926,43671732,8178832,7.68,166.10,18.73,18.73,55759115550,18.97,18.97,55759115550
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,11115,5,-150,-1.33,187072,482327,1000000,187072,-1.33,38.79,18.71,18.71,2104992300,18.94,18.94,2104992300
아이씨티케이,456010,26,16330,2,690,4.41,2430893,1620440,13420676,2430893,4.41,150.01,18.11,18.11,40403389545,18.44,18.44,40403389545
KODEX 코스닥150선물인버스,251340,27,3125,5,-75,-2.34,14693430,23103748,83100000,14693430,-2.34,63.60,17.68,17.68,46304418082,17.83,17.83,46304418082
로보티즈,108490,28,148300,2,12100,8.88,2388408,7185347,13220560,2388408,8.88,33.24,18.07,18.07,339663457850,17.32,17.32,339663457850
엑스게이트,356680,29,8730,2,410,4.93,4860670,3980813,28543492,4860670,4.93,122.10,17.03,17.03,43127032270,17.31,17.31,43127032270
싸이버원,356890,30,4475,5,-75,-1.65,2004770,15934330,11953825,2004770,-1.65,12.58,16.77,16.77,9168798279,17.14,17.14,9168798279
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20800 2 4260 25.76 14218497 2828510 11554087 14218497 25.76 502.69 123.06 123.06 272769387385 113.50 113.50 272769387385
3 빌리언스 044480 2 461 5 -102 -18.12 31752312 4713712 40663728 31752312 -18.12 673.62 78.09 78.09 14488770808 77.29 77.29 14488770808
4 제이티 089790 3 5710 2 1220 27.17 7763213 141176 10315513 7763213 27.17 5498.96 75.26 75.26 42807859463 72.68 72.68 42807859463
5 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 4 5950 5 -150 -2.46 2923664 2554433 5000000 2923664 -2.46 114.45 58.47 58.47 17467647295 58.71 58.71 17467647295
6 이미지스 115610 5 1438 2 188 15.04 13495853 3672374 23637538 13495853 15.04 367.50 57.10 57.10 19163870599 56.38 56.38 19163870599
7 에스투더블유 488280 6 24050 2 100 0.42 5070267 14992701 10587956 5070267 0.42 33.82 47.89 47.89 125285323600 49.20 49.20 125285323600
8 한국첨단소재 062970 7 4665 2 325 7.49 9251168 21246816 19736818 9251168 7.49 43.54 46.87 46.87 44525951723 48.36 48.36 44525951723
9 소프트캠프 258790 8 1603 2 290 22.09 9475968 1412802 24991284 9475968 22.09 670.72 37.92 37.92 15241193770 38.04 38.04 15241193770
10 우진 105840 9 13100 2 1190 9.99 7492090 481072 20197670 7492090 9.99 1557.37 37.09 37.09 99762121355 37.70 37.70 99762121355
11 삼성 인버스 2X 코스피200 선물 ETN Q530105 10 5965 5 -150 -2.45 1094161 1754947 3000000 1094161 -2.45 62.35 36.47 36.47 6546437505 36.58 36.58 6546437505
12 스맥 099440 11 4635 2 455 10.89 24133805 1732554 68243394 24133805 10.89 1392.96 35.36 35.36 114436351113 36.18 36.18 114436351113
13 KODEX K원자력SMR 0098F0 12 9500 2 55 0.58 2494996 7003511 7200000 2494996 0.58 35.62 34.65 34.65 23910570813 34.96 34.96 23910570813
14 아이윈플러스 123010 13 1257 2 197 18.58 9779134 15114562 32658542 9779134 18.58 64.70 29.94 29.94 12600421602 30.69 30.69 12600421602
15 엑셀세라퓨틱스 373110 14 3255 5 -20 -0.61 2892209 125894 10938462 2892209 -0.61 2297.34 26.44 26.44 10678589911 29.99 29.99 10678589911
16 청담글로벌 362320 15 9240 2 780 9.22 5471076 829860 21051290 5471076 9.22 659.28 25.99 25.99 51014075215 26.23 26.23 51014075215
17 빛샘전자 072950 16 5410 2 360 7.13 2058106 24174 8052610 2058106 7.13 8513.72 25.56 25.56 11293908620 25.92 25.92 11293908620
18 TIGER 반도체TOP10레버리지 488080 17 9815 2 345 3.64 1032085 1436319 4150000 1032085 3.64 71.86 24.87 24.87 9979945593 24.50 24.50 9979945593
19 SOL 머니마켓액티브 484890 18 51947 2 7 0.01 40239 12553 188000 40239 0.01 320.55 21.40 21.40 2090281814 21.40 21.40 2090281814
20 아이비젼웍스 469750 19 1955 2 83 4.43 7255238 18265498 34056481 7255238 4.43 39.72 21.30 21.30 14238756207 21.39 21.39 14238756207
21 PLUS K방산소부장 0090B0 20 12000 5 -280 -2.28 247563 305683 1200000 247563 -2.28 80.99 20.63 20.63 2962654445 20.57 20.57 2962654445
22 포스뱅크 105760 21 6250 2 200 3.31 1794254 29373 9721795 1794254 3.31 6108.51 18.46 18.46 11867675960 19.53 19.53 11867675960
23 ACE AI반도체포커스 469150 22 18850 2 380 2.06 587664 851870 3000000 587664 2.06 68.99 19.59 19.59 11010595125 19.47 19.47 11010595125
24 KODEX 반도체레버리지 494310 23 17930 2 1000 5.91 1766139 1898856 9050000 1766139 5.91 93.01 19.52 19.52 31112036138 19.17 19.17 31112036138
25 PS일렉트로닉스 332570 24 6730 2 480 7.68 8178832 4923926 43671732 8178832 7.68 166.10 18.73 18.73 55759115550 18.97 18.97 55759115550
26 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 25 11115 5 -150 -1.33 187072 482327 1000000 187072 -1.33 38.79 18.71 18.71 2104992300 18.94 18.94 2104992300
27 아이씨티케이 456010 26 16330 2 690 4.41 2430893 1620440 13420676 2430893 4.41 150.01 18.11 18.11 40403389545 18.44 18.44 40403389545
28 KODEX 코스닥150선물인버스 251340 27 3125 5 -75 -2.34 14693430 23103748 83100000 14693430 -2.34 63.60 17.68 17.68 46304418082 17.83 17.83 46304418082
29 로보티즈 108490 28 148300 2 12100 8.88 2388408 7185347 13220560 2388408 8.88 33.24 18.07 18.07 339663457850 17.32 17.32 339663457850
30 엑스게이트 356680 29 8730 2 410 4.93 4860670 3980813 28543492 4860670 4.93 122.10 17.03 17.03 43127032270 17.31 17.31 43127032270
31 싸이버원 356890 30 4475 5 -75 -1.65 2004770 15934330 11953825 2004770 -1.65 12.58 16.77 16.77 9168798279 17.14 17.14 9168798279

31
top30/20250922/top30-atvtr-20250922-114002.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
뉴로핏,380550,1,20750,2,4210,25.45,14504220,2828510,11554087,14504220,25.45,512.79,125.53,125.53,278664439085,116.23,116.23,278664439085
빌리언스,044480,2,455,5,-108,-19.18,32088688,4713712,40663728,32088688,-19.18,680.75,78.91,78.91,14642614813,79.14,79.14,14642614813
제이티,089790,3,5830,1,1340,29.84,8121416,141176,10315513,8121416,29.84,5752.69,78.73,78.73,44882512403,74.63,74.63,44882512403
이미지스,115610,4,1406,2,156,12.48,13808926,3672374,23637538,13808926,12.48,376.02,58.42,58.42,19608079928,59.00,59.00,19608079928
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5945,5,-155,-2.54,2925567,2554433,5000000,2925567,-2.54,114.53,58.51,58.51,17478962640,58.80,58.80,17478962640
에스투더블유,488280,6,24000,2,50,0.21,5115451,14992701,10587956,5115451,0.21,34.12,48.31,48.31,126369872100,49.73,49.73,126369872100
한국첨단소재,062970,7,4745,2,405,9.33,9435657,21246816,19736818,9435657,9.33,44.41,47.81,47.81,45396027103,48.47,48.47,45396027103
소프트캠프,258790,8,1590,2,277,21.10,9697174,1412802,24991284,9697174,21.10,686.38,38.80,38.80,15594953986,39.25,39.25,15594953986
우진,105840,9,12970,2,1060,8.90,7638227,481072,20197670,7638227,8.90,1587.75,37.82,37.82,101671485635,38.81,38.81,101671485635
삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,5960,5,-155,-2.53,1094212,1754947,3000000,1094212,-2.53,62.35,36.47,36.47,6546741540,36.61,36.61,6546741540
스맥,099440,11,4640,2,460,11.00,24307961,1732554,68243394,24307961,11.00,1403.01,35.62,35.62,115243255522,36.39,36.39,115243255522
KODEX K원자력SMR,0098F0,12,9510,2,65,0.69,2524524,7003511,7200000,2524524,0.69,36.05,35.06,35.06,24191363903,35.33,35.33,24191363903
아이윈플러스,123010,13,1283,2,223,21.04,10328958,15114562,32658542,10328958,21.04,68.34,31.63,31.63,13304768186,31.75,31.75,13304768186
엑셀세라퓨틱스,373110,14,3245,5,-30,-0.92,2911346,125894,10938462,2911346,-0.92,2312.54,26.62,26.62,10740693211,30.26,30.26,10740693211
빛샘전자,072950,15,5480,2,430,8.51,2305321,24174,8052610,2305321,8.51,9536.37,28.63,28.63,12631315230,28.62,28.62,12631315230
청담글로벌,362320,16,9170,2,710,8.39,5538313,829860,21051290,5538313,8.39,667.38,26.31,26.31,51633015775,26.75,26.75,51633015775
TIGER 반도체TOP10레버리지,488080,17,9785,2,315,3.33,1041728,1436319,4150000,1041728,3.33,72.53,25.10,25.10,10074412523,24.81,24.81,10074412523
아이비젼웍스,469750,18,1948,2,76,4.06,7438468,18265498,34056481,7438468,4.06,40.72,21.84,21.84,14595035414,22.00,22.00,14595035414
SOL 머니마켓액티브,484890,19,51950,2,10,0.02,40240,12553,188000,40240,0.02,320.56,21.40,21.40,2090333764,21.40,21.40,2090333764
PLUS K방산소부장,0090B0,20,12020,5,-260,-2.12,251180,305683,1200000,251180,-2.12,82.17,20.93,20.93,3006099350,20.84,20.84,3006099350
PS일렉트로닉스,332570,21,6780,2,530,8.48,8761193,4923926,43671732,8761193,8.48,177.93,20.06,20.06,59741804100,20.18,20.18,59741804100
ACE AI반도체포커스,469150,22,18835,2,365,1.98,596202,851870,3000000,596202,1.98,69.99,19.87,19.87,11171453780,19.77,19.77,11171453780
KODEX 반도체레버리지,494310,23,17900,2,970,5.73,1804707,1898856,9050000,1804707,5.73,95.04,19.94,19.94,31803033343,19.63,19.63,31803033343
포스뱅크,105760,24,6270,2,220,3.64,1805753,29373,9721795,1805753,3.64,6147.66,18.57,18.57,11939996250,19.59,19.59,11939996250
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,11105,5,-160,-1.42,190137,482327,1000000,190137,-1.42,39.42,19.01,19.01,2139057510,19.26,19.26,2139057510
엑스게이트,356680,26,8850,2,530,6.37,5468216,3980813,28543492,5468216,6.37,137.36,19.16,19.16,48554440990,19.22,19.22,48554440990
KODEX 코스닥150선물인버스,251340,27,3127,5,-73,-2.28,15583211,23103748,83100000,15583211,-2.28,67.45,18.75,18.75,49085063824,18.89,18.89,49085063824
아이씨티케이,456010,28,16430,2,790,5.05,2470014,1620440,13420676,2470014,5.05,152.43,18.40,18.40,41045007000,18.61,18.61,41045007000
싸이버원,356890,29,4520,5,-30,-0.66,2190104,15934330,11953825,2190104,-0.66,13.74,18.32,18.32,10009513171,18.53,18.53,10009513171
로보티즈,108490,30,148100,2,11900,8.74,2503331,7185347,13220560,2503331,8.74,34.84,18.94,18.94,356672148800,18.22,18.22,356672148800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20750 2 4210 25.45 14504220 2828510 11554087 14504220 25.45 512.79 125.53 125.53 278664439085 116.23 116.23 278664439085
3 빌리언스 044480 2 455 5 -108 -19.18 32088688 4713712 40663728 32088688 -19.18 680.75 78.91 78.91 14642614813 79.14 79.14 14642614813
4 제이티 089790 3 5830 1 1340 29.84 8121416 141176 10315513 8121416 29.84 5752.69 78.73 78.73 44882512403 74.63 74.63 44882512403
5 이미지스 115610 4 1406 2 156 12.48 13808926 3672374 23637538 13808926 12.48 376.02 58.42 58.42 19608079928 59.00 59.00 19608079928
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5945 5 -155 -2.54 2925567 2554433 5000000 2925567 -2.54 114.53 58.51 58.51 17478962640 58.80 58.80 17478962640
7 에스투더블유 488280 6 24000 2 50 0.21 5115451 14992701 10587956 5115451 0.21 34.12 48.31 48.31 126369872100 49.73 49.73 126369872100
8 한국첨단소재 062970 7 4745 2 405 9.33 9435657 21246816 19736818 9435657 9.33 44.41 47.81 47.81 45396027103 48.47 48.47 45396027103
9 소프트캠프 258790 8 1590 2 277 21.10 9697174 1412802 24991284 9697174 21.10 686.38 38.80 38.80 15594953986 39.25 39.25 15594953986
10 우진 105840 9 12970 2 1060 8.90 7638227 481072 20197670 7638227 8.90 1587.75 37.82 37.82 101671485635 38.81 38.81 101671485635
11 삼성 인버스 2X 코스피200 선물 ETN Q530105 10 5960 5 -155 -2.53 1094212 1754947 3000000 1094212 -2.53 62.35 36.47 36.47 6546741540 36.61 36.61 6546741540
12 스맥 099440 11 4640 2 460 11.00 24307961 1732554 68243394 24307961 11.00 1403.01 35.62 35.62 115243255522 36.39 36.39 115243255522
13 KODEX K원자력SMR 0098F0 12 9510 2 65 0.69 2524524 7003511 7200000 2524524 0.69 36.05 35.06 35.06 24191363903 35.33 35.33 24191363903
14 아이윈플러스 123010 13 1283 2 223 21.04 10328958 15114562 32658542 10328958 21.04 68.34 31.63 31.63 13304768186 31.75 31.75 13304768186
15 엑셀세라퓨틱스 373110 14 3245 5 -30 -0.92 2911346 125894 10938462 2911346 -0.92 2312.54 26.62 26.62 10740693211 30.26 30.26 10740693211
16 빛샘전자 072950 15 5480 2 430 8.51 2305321 24174 8052610 2305321 8.51 9536.37 28.63 28.63 12631315230 28.62 28.62 12631315230
17 청담글로벌 362320 16 9170 2 710 8.39 5538313 829860 21051290 5538313 8.39 667.38 26.31 26.31 51633015775 26.75 26.75 51633015775
18 TIGER 반도체TOP10레버리지 488080 17 9785 2 315 3.33 1041728 1436319 4150000 1041728 3.33 72.53 25.10 25.10 10074412523 24.81 24.81 10074412523
19 아이비젼웍스 469750 18 1948 2 76 4.06 7438468 18265498 34056481 7438468 4.06 40.72 21.84 21.84 14595035414 22.00 22.00 14595035414
20 SOL 머니마켓액티브 484890 19 51950 2 10 0.02 40240 12553 188000 40240 0.02 320.56 21.40 21.40 2090333764 21.40 21.40 2090333764
21 PLUS K방산소부장 0090B0 20 12020 5 -260 -2.12 251180 305683 1200000 251180 -2.12 82.17 20.93 20.93 3006099350 20.84 20.84 3006099350
22 PS일렉트로닉스 332570 21 6780 2 530 8.48 8761193 4923926 43671732 8761193 8.48 177.93 20.06 20.06 59741804100 20.18 20.18 59741804100
23 ACE AI반도체포커스 469150 22 18835 2 365 1.98 596202 851870 3000000 596202 1.98 69.99 19.87 19.87 11171453780 19.77 19.77 11171453780
24 KODEX 반도체레버리지 494310 23 17900 2 970 5.73 1804707 1898856 9050000 1804707 5.73 95.04 19.94 19.94 31803033343 19.63 19.63 31803033343
25 포스뱅크 105760 24 6270 2 220 3.64 1805753 29373 9721795 1805753 3.64 6147.66 18.57 18.57 11939996250 19.59 19.59 11939996250
26 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 25 11105 5 -160 -1.42 190137 482327 1000000 190137 -1.42 39.42 19.01 19.01 2139057510 19.26 19.26 2139057510
27 엑스게이트 356680 26 8850 2 530 6.37 5468216 3980813 28543492 5468216 6.37 137.36 19.16 19.16 48554440990 19.22 19.22 48554440990
28 KODEX 코스닥150선물인버스 251340 27 3127 5 -73 -2.28 15583211 23103748 83100000 15583211 -2.28 67.45 18.75 18.75 49085063824 18.89 18.89 49085063824
29 아이씨티케이 456010 28 16430 2 790 5.05 2470014 1620440 13420676 2470014 5.05 152.43 18.40 18.40 41045007000 18.61 18.61 41045007000
30 싸이버원 356890 29 4520 5 -30 -0.66 2190104 15934330 11953825 2190104 -0.66 13.74 18.32 18.32 10009513171 18.53 18.53 10009513171
31 로보티즈 108490 30 148100 2 11900 8.74 2503331 7185347 13220560 2503331 8.74 34.84 18.94 18.94 356672148800 18.22 18.22 356672148800

31
top30/20250922/top30-atvtr-20250922-115002.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
뉴로핏,380550,1,20600,2,4060,24.55,14629064,2828510,11554087,14629064,24.55,517.20,126.61,126.61,281243337335,118.16,118.16,281243337335
빌리언스,044480,2,458,5,-105,-18.65,32248662,4713712,40663728,32248662,-18.65,684.15,79.31,79.31,14715784733,79.02,79.02,14715784733
제이티,089790,3,5830,1,1340,29.84,8156595,141176,10315513,8156595,29.84,5777.61,79.07,79.07,45087605973,74.97,74.97,45087605973
이미지스,115610,4,1416,2,166,13.28,14211626,3672374,23637538,14211626,13.28,386.99,60.12,60.12,20177925500,60.29,60.29,20177925500
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5955,5,-145,-2.38,2939993,2554433,5000000,2939993,-2.38,115.09,58.80,58.80,17564797360,58.99,58.99,17564797360
한국첨단소재,062970,6,4670,2,330,7.60,9558858,21246816,19736818,9558858,7.60,44.99,48.43,48.43,45976441580,49.88,49.88,45976441580
에스투더블유,488280,7,24350,2,400,1.67,5173763,14992701,10587956,5173763,1.67,34.51,48.86,48.86,127789640850,49.57,49.57,127789640850
소프트캠프,258790,8,1602,2,289,22.01,9785179,1412802,24991284,9785179,22.01,692.61,39.15,39.15,15735895723,39.30,39.30,15735895723
우진,105840,9,13050,2,1140,9.57,7690347,481072,20197670,7690347,9.57,1598.59,38.08,38.08,102352338085,38.83,38.83,102352338085
스맥,099440,10,4630,2,450,10.77,24491231,1732554,68243394,24491231,10.77,1413.59,35.89,35.89,116094553040,36.74,36.74,116094553040
삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,5965,5,-150,-2.45,1094671,1754947,3000000,1094671,-2.45,62.38,36.49,36.49,6549479505,36.60,36.60,6549479505
KODEX K원자력SMR,0098F0,12,9520,2,75,0.79,2546406,7003511,7200000,2546406,0.79,36.36,35.37,35.37,24399518108,35.60,35.60,24399518108
아이윈플러스,123010,13,1270,2,210,19.81,10471492,15114562,32658542,10471492,19.81,69.28,32.06,32.06,13486462573,32.52,32.52,13486462573
빛샘전자,072950,14,5610,2,560,11.09,2569012,24174,8052610,2569012,11.09,9999.99,31.90,31.90,14091511610,31.19,31.19,14091511610
엑셀세라퓨틱스,373110,15,3260,5,-15,-0.46,2922360,125894,10938462,2922360,-0.46,2321.29,26.72,26.72,10776490891,30.22,30.22,10776490891
청담글로벌,362320,16,9240,2,780,9.22,5584771,829860,21051290,5584771,9.22,672.98,26.53,26.53,52061185215,26.76,26.76,52061185215
TIGER 반도체TOP10레버리지,488080,17,9795,2,325,3.43,1053182,1436319,4150000,1053182,3.43,73.33,25.38,25.38,10186603938,25.06,25.06,10186603938
인스피언,465480,18,7160,2,550,8.32,2413659,339614,10137772,2413659,8.32,710.71,23.81,23.81,17478581850,24.08,24.08,17478581850
아이비젼웍스,469750,19,1955,2,83,4.43,7484647,18265498,34056481,7484647,4.43,40.98,21.98,21.98,14685178487,22.06,22.06,14685178487
SOL 머니마켓액티브,484890,20,51950,2,10,0.02,40240,12553,188000,40240,0.02,320.56,21.40,21.40,2090333764,21.40,21.40,2090333764
PLUS K방산소부장,0090B0,21,12035,5,-245,-2.00,254241,305683,1200000,254241,-2.00,83.17,21.19,21.19,3042931385,21.07,21.07,3042931385
PS일렉트로닉스,332570,22,6760,2,510,8.16,9012257,4923926,43671732,9012257,8.16,183.03,20.64,20.64,61455026260,20.82,20.82,61455026260
ACE AI반도체포커스,469150,23,18840,2,370,2.00,602713,851870,3000000,602713,2.00,70.75,20.09,20.09,11294114425,19.98,19.98,11294114425
KODEX 반도체레버리지,494310,24,17895,2,965,5.70,1826121,1898856,9050000,1826121,5.70,96.17,20.18,20.18,32186649666,19.87,19.87,32186649666
엑스게이트,356680,25,8760,2,440,5.29,5581722,3980813,28543492,5581722,5.29,140.22,19.56,19.56,49552588910,19.82,19.82,49552588910
포스뱅크,105760,26,6310,2,260,4.30,1809226,29373,9721795,1809226,4.30,6159.49,18.61,18.61,11961885415,19.50,19.50,11961885415
로보티즈,108490,27,146800,2,10600,7.78,2640172,7185347,13220560,2640172,7.78,36.74,19.97,19.97,376944812450,19.42,19.42,376944812450
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,11115,5,-150,-1.33,191528,482327,1000000,191528,-1.33,39.71,19.15,19.15,2154497660,19.38,19.38,2154497660
KODEX 코스닥150선물인버스,251340,29,3125,5,-75,-2.34,15778229,23103748,83100000,15778229,-2.34,68.29,18.99,18.99,49694475944,19.14,19.14,49694475944
싸이버원,356890,30,4485,5,-65,-1.43,2212417,15934330,11953825,2212417,-1.43,13.88,18.51,18.51,10109883191,18.86,18.86,10109883191
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20600 2 4060 24.55 14629064 2828510 11554087 14629064 24.55 517.20 126.61 126.61 281243337335 118.16 118.16 281243337335
3 빌리언스 044480 2 458 5 -105 -18.65 32248662 4713712 40663728 32248662 -18.65 684.15 79.31 79.31 14715784733 79.02 79.02 14715784733
4 제이티 089790 3 5830 1 1340 29.84 8156595 141176 10315513 8156595 29.84 5777.61 79.07 79.07 45087605973 74.97 74.97 45087605973
5 이미지스 115610 4 1416 2 166 13.28 14211626 3672374 23637538 14211626 13.28 386.99 60.12 60.12 20177925500 60.29 60.29 20177925500
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5955 5 -145 -2.38 2939993 2554433 5000000 2939993 -2.38 115.09 58.80 58.80 17564797360 58.99 58.99 17564797360
7 한국첨단소재 062970 6 4670 2 330 7.60 9558858 21246816 19736818 9558858 7.60 44.99 48.43 48.43 45976441580 49.88 49.88 45976441580
8 에스투더블유 488280 7 24350 2 400 1.67 5173763 14992701 10587956 5173763 1.67 34.51 48.86 48.86 127789640850 49.57 49.57 127789640850
9 소프트캠프 258790 8 1602 2 289 22.01 9785179 1412802 24991284 9785179 22.01 692.61 39.15 39.15 15735895723 39.30 39.30 15735895723
10 우진 105840 9 13050 2 1140 9.57 7690347 481072 20197670 7690347 9.57 1598.59 38.08 38.08 102352338085 38.83 38.83 102352338085
11 스맥 099440 10 4630 2 450 10.77 24491231 1732554 68243394 24491231 10.77 1413.59 35.89 35.89 116094553040 36.74 36.74 116094553040
12 삼성 인버스 2X 코스피200 선물 ETN Q530105 11 5965 5 -150 -2.45 1094671 1754947 3000000 1094671 -2.45 62.38 36.49 36.49 6549479505 36.60 36.60 6549479505
13 KODEX K원자력SMR 0098F0 12 9520 2 75 0.79 2546406 7003511 7200000 2546406 0.79 36.36 35.37 35.37 24399518108 35.60 35.60 24399518108
14 아이윈플러스 123010 13 1270 2 210 19.81 10471492 15114562 32658542 10471492 19.81 69.28 32.06 32.06 13486462573 32.52 32.52 13486462573
15 빛샘전자 072950 14 5610 2 560 11.09 2569012 24174 8052610 2569012 11.09 9999.99 31.90 31.90 14091511610 31.19 31.19 14091511610
16 엑셀세라퓨틱스 373110 15 3260 5 -15 -0.46 2922360 125894 10938462 2922360 -0.46 2321.29 26.72 26.72 10776490891 30.22 30.22 10776490891
17 청담글로벌 362320 16 9240 2 780 9.22 5584771 829860 21051290 5584771 9.22 672.98 26.53 26.53 52061185215 26.76 26.76 52061185215
18 TIGER 반도체TOP10레버리지 488080 17 9795 2 325 3.43 1053182 1436319 4150000 1053182 3.43 73.33 25.38 25.38 10186603938 25.06 25.06 10186603938
19 인스피언 465480 18 7160 2 550 8.32 2413659 339614 10137772 2413659 8.32 710.71 23.81 23.81 17478581850 24.08 24.08 17478581850
20 아이비젼웍스 469750 19 1955 2 83 4.43 7484647 18265498 34056481 7484647 4.43 40.98 21.98 21.98 14685178487 22.06 22.06 14685178487
21 SOL 머니마켓액티브 484890 20 51950 2 10 0.02 40240 12553 188000 40240 0.02 320.56 21.40 21.40 2090333764 21.40 21.40 2090333764
22 PLUS K방산소부장 0090B0 21 12035 5 -245 -2.00 254241 305683 1200000 254241 -2.00 83.17 21.19 21.19 3042931385 21.07 21.07 3042931385
23 PS일렉트로닉스 332570 22 6760 2 510 8.16 9012257 4923926 43671732 9012257 8.16 183.03 20.64 20.64 61455026260 20.82 20.82 61455026260
24 ACE AI반도체포커스 469150 23 18840 2 370 2.00 602713 851870 3000000 602713 2.00 70.75 20.09 20.09 11294114425 19.98 19.98 11294114425
25 KODEX 반도체레버리지 494310 24 17895 2 965 5.70 1826121 1898856 9050000 1826121 5.70 96.17 20.18 20.18 32186649666 19.87 19.87 32186649666
26 엑스게이트 356680 25 8760 2 440 5.29 5581722 3980813 28543492 5581722 5.29 140.22 19.56 19.56 49552588910 19.82 19.82 49552588910
27 포스뱅크 105760 26 6310 2 260 4.30 1809226 29373 9721795 1809226 4.30 6159.49 18.61 18.61 11961885415 19.50 19.50 11961885415
28 로보티즈 108490 27 146800 2 10600 7.78 2640172 7185347 13220560 2640172 7.78 36.74 19.97 19.97 376944812450 19.42 19.42 376944812450
29 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 28 11115 5 -150 -1.33 191528 482327 1000000 191528 -1.33 39.71 19.15 19.15 2154497660 19.38 19.38 2154497660
30 KODEX 코스닥150선물인버스 251340 29 3125 5 -75 -2.34 15778229 23103748 83100000 15778229 -2.34 68.29 18.99 18.99 49694475944 19.14 19.14 49694475944
31 싸이버원 356890 30 4485 5 -65 -1.43 2212417 15934330 11953825 2212417 -1.43 13.88 18.51 18.51 10109883191 18.86 18.86 10109883191

31
top30/20250922/top30-atvtr-20250922-120002.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
뉴로핏,380550,1,20550,2,4010,24.24,14750408,2828510,11554087,14750408,24.24,521.49,127.66,127.66,283752162110,119.51,119.51,283752162110
빌리언스,044480,2,461,5,-102,-18.12,32810379,4713712,40663728,32810379,-18.12,696.06,80.69,80.69,14975363505,79.89,79.89,14975363505
제이티,089790,3,5830,1,1340,29.84,8172291,141176,10315513,8172291,29.84,5788.73,79.22,79.22,45179113653,75.12,75.12,45179113653
이미지스,115610,4,1410,2,160,12.80,14374194,3672374,23637538,14374194,12.80,391.41,60.81,60.81,20408261918,61.23,61.23,20408261918
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5935,5,-165,-2.70,2967040,2554433,5000000,2967040,-2.70,116.15,59.34,59.34,17725456105,59.73,59.73,17725456105
에스투더블유,488280,6,24150,2,200,0.84,5205441,14992701,10587956,5205441,0.84,34.72,49.16,49.16,128555393550,50.28,50.28,128555393550
한국첨단소재,062970,7,4685,2,345,7.95,9593244,21246816,19736818,9593244,7.95,45.15,48.61,48.61,46137791154,49.90,49.90,46137791154
소프트캠프,258790,8,1603,2,290,22.09,9852767,1412802,24991284,9852767,22.09,697.39,39.42,39.42,15844235594,39.55,39.55,15844235594
우진,105840,9,12940,2,1030,8.65,7721341,481072,20197670,7721341,8.65,1605.03,38.23,38.23,102754430415,39.32,39.32,102754430415
스맥,099440,10,4660,2,480,11.48,24644956,1732554,68243394,24644956,11.48,1422.46,36.11,36.11,116808057239,36.73,36.73,116808057239
삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,5950,5,-165,-2.70,1095639,1754947,3000000,1095639,-2.70,62.43,36.52,36.52,6555247045,36.72,36.72,6555247045
KODEX K원자력SMR,0098F0,12,9525,2,80,0.85,2552755,7003511,7200000,2552755,0.85,36.45,35.45,35.45,24459990083,35.67,35.67,24459990083
빛샘전자,072950,13,5600,2,550,10.89,2844810,24174,8052610,2844810,10.89,9999.99,35.33,35.33,15628812485,34.66,34.66,15628812485
아이윈플러스,123010,14,1292,2,232,21.89,11089647,15114562,32658542,11089647,21.89,73.37,33.96,33.96,14284826984,33.85,33.85,14284826984
엑셀세라퓨틱스,373110,15,3275,3,0,0.00,2933475,125894,10938462,2933475,0.00,2330.11,26.82,26.82,10812893646,30.18,30.18,10812893646
청담글로벌,362320,16,9220,2,760,8.98,5613000,829860,21051290,5613000,8.98,676.38,26.66,26.66,52321180015,26.96,26.96,52321180015
인스피언,465480,17,7230,2,620,9.38,2647054,339614,10137772,2647054,9.38,779.43,26.11,26.11,19171647120,26.16,26.16,19171647120
TIGER 반도체TOP10레버리지,488080,18,9795,2,325,3.43,1064680,1436319,4150000,1064680,3.43,74.13,25.65,25.65,10299286618,25.34,25.34,10299286618
아이비젼웍스,469750,19,1945,2,73,3.90,7549161,18265498,34056481,7549161,3.90,41.33,22.17,22.17,14811042800,22.36,22.36,14811042800
PLUS K방산소부장,0090B0,20,12030,5,-250,-2.04,260224,305683,1200000,260224,-2.04,85.13,21.69,21.69,3114905470,21.58,21.58,3114905470
SOL 머니마켓액티브,484890,21,51950,2,10,0.02,40240,12553,188000,40240,0.02,320.56,21.40,21.40,2090333764,21.40,21.40,2090333764
PS일렉트로닉스,332570,22,6760,2,510,8.16,9072224,4923926,43671732,9072224,8.16,184.25,20.77,20.77,61860897200,20.95,20.95,61860897200
KODEX 반도체레버리지,494310,23,17910,2,980,5.79,1872729,1898856,9050000,1872729,5.79,98.62,20.69,20.69,33021319971,20.37,20.37,33021319971
ACE AI반도체포커스,469150,24,18845,2,375,2.03,611276,851870,3000000,611276,2.03,71.76,20.38,20.38,11455480340,20.26,20.26,11455480340
엑스게이트,356680,25,8780,2,460,5.53,5613936,3980813,28543492,5613936,5.53,141.02,19.67,19.67,49834892390,19.89,19.89,49834892390
로보티즈,108490,26,152000,2,15800,11.60,2781011,7185347,13220560,2781011,11.60,38.70,21.04,21.04,397975675100,19.80,19.80,397975675100
포스뱅크,105760,27,6290,2,240,3.97,1815970,29373,9721795,1815970,3.97,6182.45,18.68,18.68,12004441625,19.63,19.63,12004441625
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,11110,5,-155,-1.38,192534,482327,1000000,192534,-1.38,39.92,19.25,19.25,2165675884,19.49,19.49,2165675884
KODEX 코스닥150선물인버스,251340,29,3120,5,-80,-2.50,15978498,23103748,83100000,15978498,-2.50,69.16,19.23,19.23,50319924191,19.41,19.41,50319924191
아이씨티케이,456010,30,16300,2,660,4.22,2500756,1620440,13420676,2500756,4.22,154.33,18.63,18.63,41547901405,18.99,18.99,41547901405
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20550 2 4010 24.24 14750408 2828510 11554087 14750408 24.24 521.49 127.66 127.66 283752162110 119.51 119.51 283752162110
3 빌리언스 044480 2 461 5 -102 -18.12 32810379 4713712 40663728 32810379 -18.12 696.06 80.69 80.69 14975363505 79.89 79.89 14975363505
4 제이티 089790 3 5830 1 1340 29.84 8172291 141176 10315513 8172291 29.84 5788.73 79.22 79.22 45179113653 75.12 75.12 45179113653
5 이미지스 115610 4 1410 2 160 12.80 14374194 3672374 23637538 14374194 12.80 391.41 60.81 60.81 20408261918 61.23 61.23 20408261918
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5935 5 -165 -2.70 2967040 2554433 5000000 2967040 -2.70 116.15 59.34 59.34 17725456105 59.73 59.73 17725456105
7 에스투더블유 488280 6 24150 2 200 0.84 5205441 14992701 10587956 5205441 0.84 34.72 49.16 49.16 128555393550 50.28 50.28 128555393550
8 한국첨단소재 062970 7 4685 2 345 7.95 9593244 21246816 19736818 9593244 7.95 45.15 48.61 48.61 46137791154 49.90 49.90 46137791154
9 소프트캠프 258790 8 1603 2 290 22.09 9852767 1412802 24991284 9852767 22.09 697.39 39.42 39.42 15844235594 39.55 39.55 15844235594
10 우진 105840 9 12940 2 1030 8.65 7721341 481072 20197670 7721341 8.65 1605.03 38.23 38.23 102754430415 39.32 39.32 102754430415
11 스맥 099440 10 4660 2 480 11.48 24644956 1732554 68243394 24644956 11.48 1422.46 36.11 36.11 116808057239 36.73 36.73 116808057239
12 삼성 인버스 2X 코스피200 선물 ETN Q530105 11 5950 5 -165 -2.70 1095639 1754947 3000000 1095639 -2.70 62.43 36.52 36.52 6555247045 36.72 36.72 6555247045
13 KODEX K원자력SMR 0098F0 12 9525 2 80 0.85 2552755 7003511 7200000 2552755 0.85 36.45 35.45 35.45 24459990083 35.67 35.67 24459990083
14 빛샘전자 072950 13 5600 2 550 10.89 2844810 24174 8052610 2844810 10.89 9999.99 35.33 35.33 15628812485 34.66 34.66 15628812485
15 아이윈플러스 123010 14 1292 2 232 21.89 11089647 15114562 32658542 11089647 21.89 73.37 33.96 33.96 14284826984 33.85 33.85 14284826984
16 엑셀세라퓨틱스 373110 15 3275 3 0 0.00 2933475 125894 10938462 2933475 0.00 2330.11 26.82 26.82 10812893646 30.18 30.18 10812893646
17 청담글로벌 362320 16 9220 2 760 8.98 5613000 829860 21051290 5613000 8.98 676.38 26.66 26.66 52321180015 26.96 26.96 52321180015
18 인스피언 465480 17 7230 2 620 9.38 2647054 339614 10137772 2647054 9.38 779.43 26.11 26.11 19171647120 26.16 26.16 19171647120
19 TIGER 반도체TOP10레버리지 488080 18 9795 2 325 3.43 1064680 1436319 4150000 1064680 3.43 74.13 25.65 25.65 10299286618 25.34 25.34 10299286618
20 아이비젼웍스 469750 19 1945 2 73 3.90 7549161 18265498 34056481 7549161 3.90 41.33 22.17 22.17 14811042800 22.36 22.36 14811042800
21 PLUS K방산소부장 0090B0 20 12030 5 -250 -2.04 260224 305683 1200000 260224 -2.04 85.13 21.69 21.69 3114905470 21.58 21.58 3114905470
22 SOL 머니마켓액티브 484890 21 51950 2 10 0.02 40240 12553 188000 40240 0.02 320.56 21.40 21.40 2090333764 21.40 21.40 2090333764
23 PS일렉트로닉스 332570 22 6760 2 510 8.16 9072224 4923926 43671732 9072224 8.16 184.25 20.77 20.77 61860897200 20.95 20.95 61860897200
24 KODEX 반도체레버리지 494310 23 17910 2 980 5.79 1872729 1898856 9050000 1872729 5.79 98.62 20.69 20.69 33021319971 20.37 20.37 33021319971
25 ACE AI반도체포커스 469150 24 18845 2 375 2.03 611276 851870 3000000 611276 2.03 71.76 20.38 20.38 11455480340 20.26 20.26 11455480340
26 엑스게이트 356680 25 8780 2 460 5.53 5613936 3980813 28543492 5613936 5.53 141.02 19.67 19.67 49834892390 19.89 19.89 49834892390
27 로보티즈 108490 26 152000 2 15800 11.60 2781011 7185347 13220560 2781011 11.60 38.70 21.04 21.04 397975675100 19.80 19.80 397975675100
28 포스뱅크 105760 27 6290 2 240 3.97 1815970 29373 9721795 1815970 3.97 6182.45 18.68 18.68 12004441625 19.63 19.63 12004441625
29 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 28 11110 5 -155 -1.38 192534 482327 1000000 192534 -1.38 39.92 19.25 19.25 2165675884 19.49 19.49 2165675884
30 KODEX 코스닥150선물인버스 251340 29 3120 5 -80 -2.50 15978498 23103748 83100000 15978498 -2.50 69.16 19.23 19.23 50319924191 19.41 19.41 50319924191
31 아이씨티케이 456010 30 16300 2 660 4.22 2500756 1620440 13420676 2500756 4.22 154.33 18.63 18.63 41547901405 18.99 18.99 41547901405

31
top30/20250922/top30-atvtr-20250922-121003.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
뉴로핏,380550,1,20600,2,4060,24.55,14860634,2828510,11554087,14860634,24.55,525.39,128.62,128.62,286019756310,120.17,120.17,286019756310
빌리언스,044480,2,459,5,-104,-18.47,33024394,4713712,40663728,33024394,-18.47,700.60,81.21,81.21,15073620497,80.76,80.76,15073620497
제이티,089790,3,5830,1,1340,29.84,8181263,141176,10315513,8181263,29.84,5795.08,79.31,79.31,45231420413,75.21,75.21,45231420413
이미지스,115610,4,1405,2,155,12.40,14536318,3672374,23637538,14536318,12.40,395.83,61.50,61.50,20635518667,62.14,62.14,20635518667
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5935,5,-165,-2.70,2994140,2554433,5000000,2994140,-2.70,117.21,59.88,59.88,17886294605,60.27,60.27,17886294605
에스투더블유,488280,6,24100,2,150,0.63,5236208,14992701,10587956,5236208,0.63,34.93,49.45,49.45,129300025350,50.67,50.67,129300025350
한국첨단소재,062970,7,4680,2,340,7.83,9640825,21246816,19736818,9640825,7.83,45.38,48.85,48.85,46359916604,50.19,50.19,46359916604
소프트캠프,258790,8,1600,2,287,21.86,10105009,1412802,24991284,10105009,21.86,715.25,40.43,40.43,16249357548,40.64,40.64,16249357548
우진,105840,9,12920,2,1010,8.48,7753141,481072,20197670,7753141,8.48,1611.64,38.39,38.39,103165090340,39.53,39.53,103165090340
KODEX K원자력SMR,0098F0,10,9515,2,70,0.74,2672553,7003511,7200000,2672553,0.74,38.16,37.12,37.12,25600078885,37.37,37.37,25600078885
빛샘전자,072950,11,5580,2,530,10.50,3043978,24174,8052610,3043978,10.50,9999.99,37.80,37.80,16741268825,37.26,37.26,16741268825
스맥,099440,12,4650,2,470,11.24,24750999,1732554,68243394,24750999,11.24,1428.58,36.27,36.27,117301523241,36.96,36.96,117301523241
삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,5960,5,-155,-2.53,1095664,1754947,3000000,1095664,-2.53,62.43,36.52,36.52,6555396100,36.66,36.66,6555396100
아이윈플러스,123010,14,1290,2,230,21.70,11264779,15114562,32658542,11264779,21.70,74.53,34.49,34.49,14510344125,34.44,34.44,14510344125
엑시온그룹,069920,15,857,5,-333,-27.98,12553241,3504505,40803162,12553241,-27.98,358.20,30.77,30.77,10869177447,31.08,31.08,10869177447
엑셀세라퓨틱스,373110,16,3300,2,25,0.76,2971896,125894,10938462,2971896,0.76,2360.63,27.17,27.17,10940423908,30.31,30.31,10940423908
청담글로벌,362320,17,9180,2,720,8.51,5657841,829860,21051290,5657841,8.51,681.78,26.88,26.88,52732985165,27.29,27.29,52732985165
인스피언,465480,18,7140,2,530,8.02,2706263,339614,10137772,2706263,8.02,796.86,26.69,26.69,19596709900,27.07,27.07,19596709900
TIGER 반도체TOP10레버리지,488080,19,9765,2,295,3.12,1079566,1436319,4150000,1079566,3.12,75.16,26.01,26.01,10444896233,25.77,25.77,10444896233
로보티즈,108490,20,149900,2,13700,10.06,3141376,7185347,13220560,3141376,10.06,43.72,23.76,23.76,452730909200,22.84,22.84,452730909200
아이비젼웍스,469750,21,1951,2,79,4.22,7598200,18265498,34056481,7598200,4.22,41.60,22.31,22.31,14906417405,22.43,22.43,14906417405
PLUS K방산소부장,0090B0,22,12030,5,-250,-2.04,261338,305683,1200000,261338,-2.04,85.49,21.78,21.78,3128309385,21.67,21.67,3128309385
SOL 머니마켓액티브,484890,23,51950,2,10,0.02,40240,12553,188000,40240,0.02,320.56,21.40,21.40,2090333764,21.40,21.40,2090333764
PS일렉트로닉스,332570,24,6780,2,530,8.48,9123688,4923926,43671732,9123688,8.48,185.29,20.89,20.89,62208946105,21.01,21.01,62208946105
ACE AI반도체포커스,469150,25,18830,2,360,1.95,625133,851870,3000000,625133,1.95,73.38,20.84,20.84,11716453820,20.74,20.74,11716453820
KODEX 반도체레버리지,494310,26,17855,2,925,5.46,1897584,1898856,9050000,1897584,5.46,99.93,20.97,20.97,33465383681,20.71,20.71,33465383681
엑스게이트,356680,27,8730,2,410,4.93,5657604,3980813,28543492,5657604,4.93,142.12,19.82,19.82,50216746260,20.15,20.15,50216746260
대화제약,067080,28,17260,2,2860,19.86,3915454,49585,18616650,3915454,19.86,7896.45,21.03,21.03,64394506365,20.04,20.04,64394506365
KODEX 코스닥150선물인버스,251340,29,3125,5,-75,-2.34,16442999,23103748,83100000,16442999,-2.34,71.17,19.79,19.79,51771517670,19.94,19.94,51771517670
포스뱅크,105760,30,6280,2,230,3.80,1822409,29373,9721795,1822409,3.80,6204.37,18.75,18.75,12044970810,19.73,19.73,12044970810
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20600 2 4060 24.55 14860634 2828510 11554087 14860634 24.55 525.39 128.62 128.62 286019756310 120.17 120.17 286019756310
3 빌리언스 044480 2 459 5 -104 -18.47 33024394 4713712 40663728 33024394 -18.47 700.60 81.21 81.21 15073620497 80.76 80.76 15073620497
4 제이티 089790 3 5830 1 1340 29.84 8181263 141176 10315513 8181263 29.84 5795.08 79.31 79.31 45231420413 75.21 75.21 45231420413
5 이미지스 115610 4 1405 2 155 12.40 14536318 3672374 23637538 14536318 12.40 395.83 61.50 61.50 20635518667 62.14 62.14 20635518667
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5935 5 -165 -2.70 2994140 2554433 5000000 2994140 -2.70 117.21 59.88 59.88 17886294605 60.27 60.27 17886294605
7 에스투더블유 488280 6 24100 2 150 0.63 5236208 14992701 10587956 5236208 0.63 34.93 49.45 49.45 129300025350 50.67 50.67 129300025350
8 한국첨단소재 062970 7 4680 2 340 7.83 9640825 21246816 19736818 9640825 7.83 45.38 48.85 48.85 46359916604 50.19 50.19 46359916604
9 소프트캠프 258790 8 1600 2 287 21.86 10105009 1412802 24991284 10105009 21.86 715.25 40.43 40.43 16249357548 40.64 40.64 16249357548
10 우진 105840 9 12920 2 1010 8.48 7753141 481072 20197670 7753141 8.48 1611.64 38.39 38.39 103165090340 39.53 39.53 103165090340
11 KODEX K원자력SMR 0098F0 10 9515 2 70 0.74 2672553 7003511 7200000 2672553 0.74 38.16 37.12 37.12 25600078885 37.37 37.37 25600078885
12 빛샘전자 072950 11 5580 2 530 10.50 3043978 24174 8052610 3043978 10.50 9999.99 37.80 37.80 16741268825 37.26 37.26 16741268825
13 스맥 099440 12 4650 2 470 11.24 24750999 1732554 68243394 24750999 11.24 1428.58 36.27 36.27 117301523241 36.96 36.96 117301523241
14 삼성 인버스 2X 코스피200 선물 ETN Q530105 13 5960 5 -155 -2.53 1095664 1754947 3000000 1095664 -2.53 62.43 36.52 36.52 6555396100 36.66 36.66 6555396100
15 아이윈플러스 123010 14 1290 2 230 21.70 11264779 15114562 32658542 11264779 21.70 74.53 34.49 34.49 14510344125 34.44 34.44 14510344125
16 엑시온그룹 069920 15 857 5 -333 -27.98 12553241 3504505 40803162 12553241 -27.98 358.20 30.77 30.77 10869177447 31.08 31.08 10869177447
17 엑셀세라퓨틱스 373110 16 3300 2 25 0.76 2971896 125894 10938462 2971896 0.76 2360.63 27.17 27.17 10940423908 30.31 30.31 10940423908
18 청담글로벌 362320 17 9180 2 720 8.51 5657841 829860 21051290 5657841 8.51 681.78 26.88 26.88 52732985165 27.29 27.29 52732985165
19 인스피언 465480 18 7140 2 530 8.02 2706263 339614 10137772 2706263 8.02 796.86 26.69 26.69 19596709900 27.07 27.07 19596709900
20 TIGER 반도체TOP10레버리지 488080 19 9765 2 295 3.12 1079566 1436319 4150000 1079566 3.12 75.16 26.01 26.01 10444896233 25.77 25.77 10444896233
21 로보티즈 108490 20 149900 2 13700 10.06 3141376 7185347 13220560 3141376 10.06 43.72 23.76 23.76 452730909200 22.84 22.84 452730909200
22 아이비젼웍스 469750 21 1951 2 79 4.22 7598200 18265498 34056481 7598200 4.22 41.60 22.31 22.31 14906417405 22.43 22.43 14906417405
23 PLUS K방산소부장 0090B0 22 12030 5 -250 -2.04 261338 305683 1200000 261338 -2.04 85.49 21.78 21.78 3128309385 21.67 21.67 3128309385
24 SOL 머니마켓액티브 484890 23 51950 2 10 0.02 40240 12553 188000 40240 0.02 320.56 21.40 21.40 2090333764 21.40 21.40 2090333764
25 PS일렉트로닉스 332570 24 6780 2 530 8.48 9123688 4923926 43671732 9123688 8.48 185.29 20.89 20.89 62208946105 21.01 21.01 62208946105
26 ACE AI반도체포커스 469150 25 18830 2 360 1.95 625133 851870 3000000 625133 1.95 73.38 20.84 20.84 11716453820 20.74 20.74 11716453820
27 KODEX 반도체레버리지 494310 26 17855 2 925 5.46 1897584 1898856 9050000 1897584 5.46 99.93 20.97 20.97 33465383681 20.71 20.71 33465383681
28 엑스게이트 356680 27 8730 2 410 4.93 5657604 3980813 28543492 5657604 4.93 142.12 19.82 19.82 50216746260 20.15 20.15 50216746260
29 대화제약 067080 28 17260 2 2860 19.86 3915454 49585 18616650 3915454 19.86 7896.45 21.03 21.03 64394506365 20.04 20.04 64394506365
30 KODEX 코스닥150선물인버스 251340 29 3125 5 -75 -2.34 16442999 23103748 83100000 16442999 -2.34 71.17 19.79 19.79 51771517670 19.94 19.94 51771517670
31 포스뱅크 105760 30 6280 2 230 3.80 1822409 29373 9721795 1822409 3.80 6204.37 18.75 18.75 12044970810 19.73 19.73 12044970810

31
top30/20250922/top30-atvtr-20250922-122002.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
뉴로핏,380550,1,20700,2,4160,25.15,14970068,2828510,11554087,14970068,25.15,529.26,129.57,129.57,288272811785,120.53,120.53,288272811785
빌리언스,044480,2,459,5,-104,-18.47,33547195,4713712,40663728,33547195,-18.47,711.69,82.50,82.50,15315395773,82.06,82.06,15315395773
제이티,089790,3,5830,1,1340,29.84,8193791,141176,10315513,8193791,29.84,5803.95,79.43,79.43,45304458653,75.33,75.33,45304458653
이미지스,115610,4,1389,2,139,11.12,14721246,3672374,23637538,14721246,11.12,400.86,62.28,62.28,20892522372,63.63,63.63,20892522372
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5935,5,-165,-2.70,2994140,2554433,5000000,2994140,-2.70,117.21,59.88,59.88,17886294605,60.27,60.27,17886294605
에스투더블유,488280,6,24150,2,200,0.84,5253971,14992701,10587956,5253971,0.84,35.04,49.62,49.62,129727923425,50.73,50.73,129727923425
한국첨단소재,062970,7,4690,2,350,8.06,9759000,21246816,19736818,9759000,8.06,45.93,49.45,49.45,46916570874,50.68,50.68,46916570874
소프트캠프,258790,8,1599,2,286,21.78,10203238,1412802,24991284,10203238,21.78,722.20,40.83,40.83,16406538532,41.06,41.06,16406538532
빛샘전자,072950,9,5530,2,480,9.50,3250741,24174,8052610,3250741,9.50,9999.99,40.37,40.37,17891145325,40.18,40.18,17891145325
우진,105840,10,13000,2,1090,9.15,7787103,481072,20197670,7787103,9.15,1618.70,38.55,38.55,103604614580,39.46,39.46,103604614580
KODEX K원자력SMR,0098F0,11,9515,2,70,0.74,2681762,7003511,7200000,2681762,0.74,38.29,37.25,37.25,25687697950,37.50,37.50,25687697950
스맥,099440,12,4645,2,465,11.12,24837576,1732554,68243394,24837576,11.12,1433.58,36.40,36.40,117703291074,37.13,37.13,117703291074
엑시온그룹,069920,13,911,5,-279,-23.45,15808115,3504505,40803162,15808115,-23.45,451.08,38.74,38.74,13768841866,37.04,37.04,13768841866
삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,5960,5,-155,-2.53,1101188,1754947,3000000,1101188,-2.53,62.75,36.71,36.71,6588345605,36.85,36.85,6588345605
아이윈플러스,123010,15,1274,2,214,20.19,11413171,15114562,32658542,11413171,20.19,75.51,34.95,34.95,14699698279,35.33,35.33,14699698279
엑셀세라퓨틱스,373110,16,3305,2,30,0.92,2978640,125894,10938462,2978640,0.92,2365.99,27.23,27.23,10962730208,30.32,30.32,10962730208
인스피언,465480,17,7110,2,500,7.56,2743557,339614,10137772,2743557,7.56,807.85,27.06,27.06,19862707020,27.56,27.56,19862707020
청담글로벌,362320,18,9250,2,790,9.34,5741457,829860,21051290,5741457,9.34,691.86,27.27,27.27,53503524680,27.48,27.48,53503524680
TIGER 반도체TOP10레버리지,488080,19,9800,2,330,3.48,1095468,1436319,4150000,1095468,3.48,76.27,26.40,26.40,10600268543,26.06,26.06,10600268543
로보티즈,108490,20,148700,2,12500,9.18,3271493,7185347,13220560,3271493,9.18,45.53,24.75,24.75,472152378950,24.02,24.02,472152378950
아이비젼웍스,469750,21,1946,2,74,3.95,7679155,18265498,34056481,7679155,3.95,42.04,22.55,22.55,15063698243,22.73,22.73,15063698243
대화제약,067080,22,17560,2,3160,21.94,4474449,49585,18616650,4474449,21.94,9023.79,24.03,24.03,74229233825,22.71,22.71,74229233825
PLUS K방산소부장,0090B0,23,12010,5,-270,-2.20,266582,305683,1200000,266582,-2.20,87.21,22.22,22.22,3191393060,22.14,22.14,3191393060
SOL 머니마켓액티브,484890,24,51950,2,10,0.02,40240,12553,188000,40240,0.02,320.56,21.40,21.40,2090333764,21.40,21.40,2090333764
KODEX 반도체레버리지,494310,25,17905,2,975,5.76,1964580,1898856,9050000,1964580,5.76,103.46,21.71,21.71,34662030743,21.39,21.39,34662030743
PS일렉트로닉스,332570,26,6830,2,580,9.28,9257037,4923926,43671732,9257037,9.28,188.00,21.20,21.20,63118872450,21.16,21.16,63118872450
ACE AI반도체포커스,469150,27,18850,2,380,2.06,633155,851870,3000000,633155,2.06,74.33,21.11,21.11,11867491495,20.99,20.99,11867491495
엑스게이트,356680,28,8750,2,430,5.17,5671741,3980813,28543492,5671741,5.17,142.48,19.87,19.87,50340276790,20.16,20.16,50340276790
KODEX 코스닥150선물인버스,251340,29,3127,5,-73,-2.28,16504101,23103748,83100000,16504101,-2.28,71.43,19.86,19.86,51962659825,20.00,20.00,51962659825
포스뱅크,105760,30,6320,2,270,4.46,1835350,29373,9721795,1835350,4.46,6248.43,18.88,18.88,12126629625,19.74,19.74,12126629625
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20700 2 4160 25.15 14970068 2828510 11554087 14970068 25.15 529.26 129.57 129.57 288272811785 120.53 120.53 288272811785
3 빌리언스 044480 2 459 5 -104 -18.47 33547195 4713712 40663728 33547195 -18.47 711.69 82.50 82.50 15315395773 82.06 82.06 15315395773
4 제이티 089790 3 5830 1 1340 29.84 8193791 141176 10315513 8193791 29.84 5803.95 79.43 79.43 45304458653 75.33 75.33 45304458653
5 이미지스 115610 4 1389 2 139 11.12 14721246 3672374 23637538 14721246 11.12 400.86 62.28 62.28 20892522372 63.63 63.63 20892522372
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5935 5 -165 -2.70 2994140 2554433 5000000 2994140 -2.70 117.21 59.88 59.88 17886294605 60.27 60.27 17886294605
7 에스투더블유 488280 6 24150 2 200 0.84 5253971 14992701 10587956 5253971 0.84 35.04 49.62 49.62 129727923425 50.73 50.73 129727923425
8 한국첨단소재 062970 7 4690 2 350 8.06 9759000 21246816 19736818 9759000 8.06 45.93 49.45 49.45 46916570874 50.68 50.68 46916570874
9 소프트캠프 258790 8 1599 2 286 21.78 10203238 1412802 24991284 10203238 21.78 722.20 40.83 40.83 16406538532 41.06 41.06 16406538532
10 빛샘전자 072950 9 5530 2 480 9.50 3250741 24174 8052610 3250741 9.50 9999.99 40.37 40.37 17891145325 40.18 40.18 17891145325
11 우진 105840 10 13000 2 1090 9.15 7787103 481072 20197670 7787103 9.15 1618.70 38.55 38.55 103604614580 39.46 39.46 103604614580
12 KODEX K원자력SMR 0098F0 11 9515 2 70 0.74 2681762 7003511 7200000 2681762 0.74 38.29 37.25 37.25 25687697950 37.50 37.50 25687697950
13 스맥 099440 12 4645 2 465 11.12 24837576 1732554 68243394 24837576 11.12 1433.58 36.40 36.40 117703291074 37.13 37.13 117703291074
14 엑시온그룹 069920 13 911 5 -279 -23.45 15808115 3504505 40803162 15808115 -23.45 451.08 38.74 38.74 13768841866 37.04 37.04 13768841866
15 삼성 인버스 2X 코스피200 선물 ETN Q530105 14 5960 5 -155 -2.53 1101188 1754947 3000000 1101188 -2.53 62.75 36.71 36.71 6588345605 36.85 36.85 6588345605
16 아이윈플러스 123010 15 1274 2 214 20.19 11413171 15114562 32658542 11413171 20.19 75.51 34.95 34.95 14699698279 35.33 35.33 14699698279
17 엑셀세라퓨틱스 373110 16 3305 2 30 0.92 2978640 125894 10938462 2978640 0.92 2365.99 27.23 27.23 10962730208 30.32 30.32 10962730208
18 인스피언 465480 17 7110 2 500 7.56 2743557 339614 10137772 2743557 7.56 807.85 27.06 27.06 19862707020 27.56 27.56 19862707020
19 청담글로벌 362320 18 9250 2 790 9.34 5741457 829860 21051290 5741457 9.34 691.86 27.27 27.27 53503524680 27.48 27.48 53503524680
20 TIGER 반도체TOP10레버리지 488080 19 9800 2 330 3.48 1095468 1436319 4150000 1095468 3.48 76.27 26.40 26.40 10600268543 26.06 26.06 10600268543
21 로보티즈 108490 20 148700 2 12500 9.18 3271493 7185347 13220560 3271493 9.18 45.53 24.75 24.75 472152378950 24.02 24.02 472152378950
22 아이비젼웍스 469750 21 1946 2 74 3.95 7679155 18265498 34056481 7679155 3.95 42.04 22.55 22.55 15063698243 22.73 22.73 15063698243
23 대화제약 067080 22 17560 2 3160 21.94 4474449 49585 18616650 4474449 21.94 9023.79 24.03 24.03 74229233825 22.71 22.71 74229233825
24 PLUS K방산소부장 0090B0 23 12010 5 -270 -2.20 266582 305683 1200000 266582 -2.20 87.21 22.22 22.22 3191393060 22.14 22.14 3191393060
25 SOL 머니마켓액티브 484890 24 51950 2 10 0.02 40240 12553 188000 40240 0.02 320.56 21.40 21.40 2090333764 21.40 21.40 2090333764
26 KODEX 반도체레버리지 494310 25 17905 2 975 5.76 1964580 1898856 9050000 1964580 5.76 103.46 21.71 21.71 34662030743 21.39 21.39 34662030743
27 PS일렉트로닉스 332570 26 6830 2 580 9.28 9257037 4923926 43671732 9257037 9.28 188.00 21.20 21.20 63118872450 21.16 21.16 63118872450
28 ACE AI반도체포커스 469150 27 18850 2 380 2.06 633155 851870 3000000 633155 2.06 74.33 21.11 21.11 11867491495 20.99 20.99 11867491495
29 엑스게이트 356680 28 8750 2 430 5.17 5671741 3980813 28543492 5671741 5.17 142.48 19.87 19.87 50340276790 20.16 20.16 50340276790
30 KODEX 코스닥150선물인버스 251340 29 3127 5 -73 -2.28 16504101 23103748 83100000 16504101 -2.28 71.43 19.86 19.86 51962659825 20.00 20.00 51962659825
31 포스뱅크 105760 30 6320 2 270 4.46 1835350 29373 9721795 1835350 4.46 6248.43 18.88 18.88 12126629625 19.74 19.74 12126629625

31
top30/20250922/top30-atvtr-20250922-123001.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
뉴로핏,380550,1,20700,2,4160,25.15,15048217,2828510,11554087,15048217,25.15,532.02,130.24,130.24,289883684510,121.20,121.20,289883684510
빌리언스,044480,2,459,5,-104,-18.47,33811401,4713712,40663728,33811401,-18.47,717.30,83.15,83.15,15436610411,82.71,82.71,15436610411
제이티,089790,3,5830,1,1340,29.84,8194731,141176,10315513,8194731,29.84,5804.62,79.44,79.44,45309938853,75.34,75.34,45309938853
이미지스,115610,4,1432,2,182,14.56,15217948,3672374,23637538,15217948,14.56,414.39,64.38,64.38,21599635308,63.81,63.81,21599635308
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5915,5,-185,-3.03,3075996,2554433,5000000,3075996,-3.03,120.42,61.52,61.52,18371305525,62.12,62.12,18371305525
한국첨단소재,062970,6,4680,2,340,7.83,9811585,21246816,19736818,9811585,7.83,46.18,49.71,49.71,47162297626,51.06,51.06,47162297626
에스투더블유,488280,7,24350,2,400,1.67,5290394,14992701,10587956,5290394,1.67,35.29,49.97,49.97,130610643125,50.66,50.66,130610643125
엑시온그룹,069920,8,914,5,-276,-23.19,18792785,3504505,40803162,18792785,-23.19,536.25,46.06,46.06,16512949922,44.28,44.28,16512949922
빛샘전자,072950,9,5510,2,460,9.11,3428201,24174,8052610,3428201,9.11,9999.99,42.57,42.57,18869322475,42.53,42.53,18869322475
소프트캠프,258790,10,1572,2,259,19.73,10389016,1412802,24991284,10389016,19.73,735.35,41.57,41.57,16700441918,42.51,42.51,16700441918
우진,105840,11,13050,2,1140,9.57,7827518,481072,20197670,7827518,9.57,1627.10,38.75,38.75,104132591830,39.51,39.51,104132591830
삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,5930,5,-185,-3.03,1143668,1754947,3000000,1143668,-3.03,65.17,38.12,38.12,6840572020,38.45,38.45,6840572020
KODEX K원자력SMR,0098F0,13,9535,2,90,0.95,2740387,7003511,7200000,2740387,0.95,39.13,38.06,38.06,26245844945,38.23,38.23,26245844945
스맥,099440,14,4665,2,485,11.60,24931579,1732554,68243394,24931579,11.60,1439.01,36.53,36.53,118139785454,37.11,37.11,118139785454
아이윈플러스,123010,15,1271,2,211,19.91,11481236,15114562,32658542,11481236,19.91,75.96,35.16,35.16,14786270921,35.62,35.62,14786270921
엑셀세라퓨틱스,373110,16,3275,3,0,0.00,2994758,125894,10938462,2994758,0.00,2378.79,27.38,27.38,11015644513,30.75,30.75,11015644513
청담글로벌,362320,17,9190,2,730,8.63,5821549,829860,21051290,5821549,8.63,701.51,27.65,27.65,54238882985,28.04,28.04,54238882985
TIGER 은행,091220,18,12620,2,25,0.20,500335,138630,1800000,500335,0.20,360.91,27.80,27.80,6308184325,27.77,27.77,6308184325
인스피언,465480,19,7180,2,570,8.62,2761235,339614,10137772,2761235,8.62,813.05,27.24,27.24,19988785380,27.46,27.46,19988785380
TIGER 반도체TOP10레버리지,488080,20,9840,2,370,3.91,1123339,1436319,4150000,1123339,3.91,78.21,27.07,27.07,10873767504,26.63,26.63,10873767504
로보티즈,108490,21,148800,2,12600,9.25,3339902,7185347,13220560,3339902,9.25,46.48,25.26,25.26,482311328450,24.52,24.52,482311328450
대화제약,067080,22,17430,2,3030,21.04,4677345,49585,18616650,4677345,21.04,9432.98,25.12,25.12,77782483135,23.97,23.97,77782483135
아이비젼웍스,469750,23,1940,2,68,3.63,7833511,18265498,34056481,7833511,3.63,42.89,23.00,23.00,15364409121,23.25,23.25,15364409121
PS일렉트로닉스,332570,24,6940,2,690,11.04,10311748,4923926,43671732,10311748,11.04,209.42,23.61,23.61,70458787130,23.25,23.25,70458787130
PLUS K방산소부장,0090B0,25,12080,5,-200,-1.63,275582,305683,1200000,275582,-1.63,90.15,22.97,22.97,3299885865,22.76,22.76,3299885865
ACE AI반도체포커스,469150,26,18880,2,410,2.22,658312,851870,3000000,658312,2.22,77.28,21.94,21.94,12342302810,21.79,21.79,12342302810
KODEX 반도체레버리지,494310,27,17965,2,1035,6.11,1991114,1898856,9050000,1991114,6.11,104.86,22.00,22.00,35138154298,21.61,21.61,35138154298
SOL 머니마켓액티브,484890,28,51945,2,5,0.01,40260,12553,188000,40260,0.01,320.72,21.41,21.41,2091372664,21.42,21.42,2091372664
엑스게이트,356680,29,8730,2,410,4.93,5689206,3980813,28543492,5689206,4.93,142.92,19.93,19.93,50493161605,20.26,20.26,50493161605
KODEX 코스닥150선물인버스,251340,30,3122,5,-78,-2.44,16643283,23103748,83100000,16643283,-2.44,72.04,20.03,20.03,52397537599,20.20,20.20,52397537599
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20700 2 4160 25.15 15048217 2828510 11554087 15048217 25.15 532.02 130.24 130.24 289883684510 121.20 121.20 289883684510
3 빌리언스 044480 2 459 5 -104 -18.47 33811401 4713712 40663728 33811401 -18.47 717.30 83.15 83.15 15436610411 82.71 82.71 15436610411
4 제이티 089790 3 5830 1 1340 29.84 8194731 141176 10315513 8194731 29.84 5804.62 79.44 79.44 45309938853 75.34 75.34 45309938853
5 이미지스 115610 4 1432 2 182 14.56 15217948 3672374 23637538 15217948 14.56 414.39 64.38 64.38 21599635308 63.81 63.81 21599635308
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5915 5 -185 -3.03 3075996 2554433 5000000 3075996 -3.03 120.42 61.52 61.52 18371305525 62.12 62.12 18371305525
7 한국첨단소재 062970 6 4680 2 340 7.83 9811585 21246816 19736818 9811585 7.83 46.18 49.71 49.71 47162297626 51.06 51.06 47162297626
8 에스투더블유 488280 7 24350 2 400 1.67 5290394 14992701 10587956 5290394 1.67 35.29 49.97 49.97 130610643125 50.66 50.66 130610643125
9 엑시온그룹 069920 8 914 5 -276 -23.19 18792785 3504505 40803162 18792785 -23.19 536.25 46.06 46.06 16512949922 44.28 44.28 16512949922
10 빛샘전자 072950 9 5510 2 460 9.11 3428201 24174 8052610 3428201 9.11 9999.99 42.57 42.57 18869322475 42.53 42.53 18869322475
11 소프트캠프 258790 10 1572 2 259 19.73 10389016 1412802 24991284 10389016 19.73 735.35 41.57 41.57 16700441918 42.51 42.51 16700441918
12 우진 105840 11 13050 2 1140 9.57 7827518 481072 20197670 7827518 9.57 1627.10 38.75 38.75 104132591830 39.51 39.51 104132591830
13 삼성 인버스 2X 코스피200 선물 ETN Q530105 12 5930 5 -185 -3.03 1143668 1754947 3000000 1143668 -3.03 65.17 38.12 38.12 6840572020 38.45 38.45 6840572020
14 KODEX K원자력SMR 0098F0 13 9535 2 90 0.95 2740387 7003511 7200000 2740387 0.95 39.13 38.06 38.06 26245844945 38.23 38.23 26245844945
15 스맥 099440 14 4665 2 485 11.60 24931579 1732554 68243394 24931579 11.60 1439.01 36.53 36.53 118139785454 37.11 37.11 118139785454
16 아이윈플러스 123010 15 1271 2 211 19.91 11481236 15114562 32658542 11481236 19.91 75.96 35.16 35.16 14786270921 35.62 35.62 14786270921
17 엑셀세라퓨틱스 373110 16 3275 3 0 0.00 2994758 125894 10938462 2994758 0.00 2378.79 27.38 27.38 11015644513 30.75 30.75 11015644513
18 청담글로벌 362320 17 9190 2 730 8.63 5821549 829860 21051290 5821549 8.63 701.51 27.65 27.65 54238882985 28.04 28.04 54238882985
19 TIGER 은행 091220 18 12620 2 25 0.20 500335 138630 1800000 500335 0.20 360.91 27.80 27.80 6308184325 27.77 27.77 6308184325
20 인스피언 465480 19 7180 2 570 8.62 2761235 339614 10137772 2761235 8.62 813.05 27.24 27.24 19988785380 27.46 27.46 19988785380
21 TIGER 반도체TOP10레버리지 488080 20 9840 2 370 3.91 1123339 1436319 4150000 1123339 3.91 78.21 27.07 27.07 10873767504 26.63 26.63 10873767504
22 로보티즈 108490 21 148800 2 12600 9.25 3339902 7185347 13220560 3339902 9.25 46.48 25.26 25.26 482311328450 24.52 24.52 482311328450
23 대화제약 067080 22 17430 2 3030 21.04 4677345 49585 18616650 4677345 21.04 9432.98 25.12 25.12 77782483135 23.97 23.97 77782483135
24 아이비젼웍스 469750 23 1940 2 68 3.63 7833511 18265498 34056481 7833511 3.63 42.89 23.00 23.00 15364409121 23.25 23.25 15364409121
25 PS일렉트로닉스 332570 24 6940 2 690 11.04 10311748 4923926 43671732 10311748 11.04 209.42 23.61 23.61 70458787130 23.25 23.25 70458787130
26 PLUS K방산소부장 0090B0 25 12080 5 -200 -1.63 275582 305683 1200000 275582 -1.63 90.15 22.97 22.97 3299885865 22.76 22.76 3299885865
27 ACE AI반도체포커스 469150 26 18880 2 410 2.22 658312 851870 3000000 658312 2.22 77.28 21.94 21.94 12342302810 21.79 21.79 12342302810
28 KODEX 반도체레버리지 494310 27 17965 2 1035 6.11 1991114 1898856 9050000 1991114 6.11 104.86 22.00 22.00 35138154298 21.61 21.61 35138154298
29 SOL 머니마켓액티브 484890 28 51945 2 5 0.01 40260 12553 188000 40260 0.01 320.72 21.41 21.41 2091372664 21.42 21.42 2091372664
30 엑스게이트 356680 29 8730 2 410 4.93 5689206 3980813 28543492 5689206 4.93 142.92 19.93 19.93 50493161605 20.26 20.26 50493161605
31 KODEX 코스닥150선물인버스 251340 30 3122 5 -78 -2.44 16643283 23103748 83100000 16643283 -2.44 72.04 20.03 20.03 52397537599 20.20 20.20 52397537599

31
top30/20250922/top30-atvtr-20250922-124001.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
뉴로핏,380550,1,20800,2,4260,25.76,15236170,2828510,11554087,15236170,25.76,538.66,131.87,131.87,293789307085,122.25,122.25,293789307085
빌리언스,044480,2,462,5,-101,-17.94,34315861,4713712,40663728,34315861,-17.94,728.00,84.39,84.39,15669721847,83.41,83.41,15669721847
제이티,089790,3,5830,1,1340,29.84,8209875,141176,10315513,8209875,29.84,5815.35,79.59,79.59,45398228373,75.49,75.49,45398228373
이미지스,115610,4,1430,2,180,14.40,15438650,3672374,23637538,15438650,14.40,420.40,65.31,65.31,21913655036,64.83,64.83,21913655036
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5925,5,-175,-2.87,3166457,2554433,5000000,3166457,-2.87,123.96,63.33,63.33,18906383040,63.82,63.82,18906383040
한국첨단소재,062970,6,4660,2,320,7.37,9849671,21246816,19736818,9849671,7.37,46.36,49.91,49.91,47340058340,51.47,51.47,47340058340
에스투더블유,488280,7,24400,2,450,1.88,5386329,14992701,10587956,5386329,1.88,35.93,50.87,50.87,132961917750,51.47,51.47,132961917750
엑시온그룹,069920,8,910,5,-280,-23.53,20396964,3504505,40803162,20396964,-23.53,582.02,49.99,49.99,17951565854,48.35,48.35,17951565854
빛샘전자,072950,9,5550,2,500,9.90,3594523,24174,8052610,3594523,9.90,9999.99,44.64,44.64,19784993245,44.27,44.27,19784993245
소프트캠프,258790,10,1600,2,287,21.86,10552771,1412802,24991284,10552771,21.86,746.94,42.23,42.23,16960101738,42.42,42.42,16960101738
우진,105840,11,13000,2,1090,9.15,7852501,481072,20197670,7852501,9.15,1632.29,38.88,38.88,104458378920,39.78,39.78,104458378920
KODEX K원자력SMR,0098F0,12,9530,2,85,0.90,2802627,7003511,7200000,2802627,0.90,40.02,38.93,38.93,26839236255,39.12,39.12,26839236255
삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,5950,5,-165,-2.70,1144808,1754947,3000000,1144808,-2.70,65.23,38.16,38.16,6847343180,38.36,38.36,6847343180
스맥,099440,14,4645,2,465,11.12,25079683,1732554,68243394,25079683,11.12,1447.56,36.75,36.75,118831039604,37.49,37.49,118831039604
아이윈플러스,123010,15,1265,2,205,19.34,11550767,15114562,32658542,11550767,19.34,76.42,35.37,35.37,14874381144,36.00,36.00,14874381144
엑셀세라퓨틱스,373110,16,3300,2,25,0.76,2998713,125894,10938462,2998713,0.76,2381.93,27.41,27.41,11028659553,30.55,30.55,11028659553
청담글로벌,362320,17,9100,2,640,7.57,5947293,829860,21051290,5947293,7.57,716.66,28.25,28.25,55383551270,28.91,28.91,55383551270
TIGER 은행,091220,18,12625,2,30,0.24,500423,138630,1800000,500423,0.24,360.98,27.80,27.80,6309295335,27.76,27.76,6309295335
인스피언,465480,19,7200,2,590,8.93,2787980,339614,10137772,2787980,8.93,820.93,27.50,27.50,20181109160,27.65,27.65,20181109160
TIGER 반도체TOP10레버리지,488080,20,9815,2,345,3.64,1138755,1436319,4150000,1138755,3.64,79.28,27.44,27.44,11025173134,27.07,27.07,11025173134
로보티즈,108490,21,148800,2,12600,9.25,3395826,7185347,13220560,3395826,9.25,47.26,25.69,25.69,490666267650,24.94,24.94,490666267650
대화제약,067080,22,17530,2,3130,21.74,4791065,49585,18616650,4791065,21.74,9662.33,25.74,25.74,79766020800,24.44,24.44,79766020800
PS일렉트로닉스,332570,23,6900,2,650,10.40,10543130,4923926,43671732,10543130,10.40,214.12,24.14,24.14,72057599630,23.91,23.91,72057599630
아이비젼웍스,469750,24,1939,2,67,3.58,7900931,18265498,34056481,7900931,3.58,43.26,23.20,23.20,15495459487,23.47,23.47,15495459487
PLUS K방산소부장,0090B0,25,12085,5,-195,-1.59,280568,305683,1200000,280568,-1.59,91.78,23.38,23.38,3360113030,23.17,23.17,3360113030
KODEX 반도체레버리지,494310,26,17945,2,1015,6.00,2033669,1898856,9050000,2033669,6.00,107.10,22.47,22.47,35902162840,22.11,22.11,35902162840
ACE AI반도체포커스,469150,27,18865,2,395,2.14,665335,851870,3000000,665335,2.14,78.10,22.18,22.18,12474822490,22.04,22.04,12474822490
SOL 머니마켓액티브,484890,28,51945,2,5,0.01,40260,12553,188000,40260,0.01,320.72,21.41,21.41,2091372664,21.42,21.42,2091372664
비스토스,419540,29,1474,2,204,16.06,4855650,417677,22992511,4855650,16.06,1162.54,21.12,21.12,7031499695,20.75,20.75,7031499695
KODEX 코스닥150선물인버스,251340,30,3120,5,-80,-2.50,16705710,23103748,83100000,16705710,-2.50,72.31,20.10,20.10,52592377172,20.28,20.28,52592377172
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20800 2 4260 25.76 15236170 2828510 11554087 15236170 25.76 538.66 131.87 131.87 293789307085 122.25 122.25 293789307085
3 빌리언스 044480 2 462 5 -101 -17.94 34315861 4713712 40663728 34315861 -17.94 728.00 84.39 84.39 15669721847 83.41 83.41 15669721847
4 제이티 089790 3 5830 1 1340 29.84 8209875 141176 10315513 8209875 29.84 5815.35 79.59 79.59 45398228373 75.49 75.49 45398228373
5 이미지스 115610 4 1430 2 180 14.40 15438650 3672374 23637538 15438650 14.40 420.40 65.31 65.31 21913655036 64.83 64.83 21913655036
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5925 5 -175 -2.87 3166457 2554433 5000000 3166457 -2.87 123.96 63.33 63.33 18906383040 63.82 63.82 18906383040
7 한국첨단소재 062970 6 4660 2 320 7.37 9849671 21246816 19736818 9849671 7.37 46.36 49.91 49.91 47340058340 51.47 51.47 47340058340
8 에스투더블유 488280 7 24400 2 450 1.88 5386329 14992701 10587956 5386329 1.88 35.93 50.87 50.87 132961917750 51.47 51.47 132961917750
9 엑시온그룹 069920 8 910 5 -280 -23.53 20396964 3504505 40803162 20396964 -23.53 582.02 49.99 49.99 17951565854 48.35 48.35 17951565854
10 빛샘전자 072950 9 5550 2 500 9.90 3594523 24174 8052610 3594523 9.90 9999.99 44.64 44.64 19784993245 44.27 44.27 19784993245
11 소프트캠프 258790 10 1600 2 287 21.86 10552771 1412802 24991284 10552771 21.86 746.94 42.23 42.23 16960101738 42.42 42.42 16960101738
12 우진 105840 11 13000 2 1090 9.15 7852501 481072 20197670 7852501 9.15 1632.29 38.88 38.88 104458378920 39.78 39.78 104458378920
13 KODEX K원자력SMR 0098F0 12 9530 2 85 0.90 2802627 7003511 7200000 2802627 0.90 40.02 38.93 38.93 26839236255 39.12 39.12 26839236255
14 삼성 인버스 2X 코스피200 선물 ETN Q530105 13 5950 5 -165 -2.70 1144808 1754947 3000000 1144808 -2.70 65.23 38.16 38.16 6847343180 38.36 38.36 6847343180
15 스맥 099440 14 4645 2 465 11.12 25079683 1732554 68243394 25079683 11.12 1447.56 36.75 36.75 118831039604 37.49 37.49 118831039604
16 아이윈플러스 123010 15 1265 2 205 19.34 11550767 15114562 32658542 11550767 19.34 76.42 35.37 35.37 14874381144 36.00 36.00 14874381144
17 엑셀세라퓨틱스 373110 16 3300 2 25 0.76 2998713 125894 10938462 2998713 0.76 2381.93 27.41 27.41 11028659553 30.55 30.55 11028659553
18 청담글로벌 362320 17 9100 2 640 7.57 5947293 829860 21051290 5947293 7.57 716.66 28.25 28.25 55383551270 28.91 28.91 55383551270
19 TIGER 은행 091220 18 12625 2 30 0.24 500423 138630 1800000 500423 0.24 360.98 27.80 27.80 6309295335 27.76 27.76 6309295335
20 인스피언 465480 19 7200 2 590 8.93 2787980 339614 10137772 2787980 8.93 820.93 27.50 27.50 20181109160 27.65 27.65 20181109160
21 TIGER 반도체TOP10레버리지 488080 20 9815 2 345 3.64 1138755 1436319 4150000 1138755 3.64 79.28 27.44 27.44 11025173134 27.07 27.07 11025173134
22 로보티즈 108490 21 148800 2 12600 9.25 3395826 7185347 13220560 3395826 9.25 47.26 25.69 25.69 490666267650 24.94 24.94 490666267650
23 대화제약 067080 22 17530 2 3130 21.74 4791065 49585 18616650 4791065 21.74 9662.33 25.74 25.74 79766020800 24.44 24.44 79766020800
24 PS일렉트로닉스 332570 23 6900 2 650 10.40 10543130 4923926 43671732 10543130 10.40 214.12 24.14 24.14 72057599630 23.91 23.91 72057599630
25 아이비젼웍스 469750 24 1939 2 67 3.58 7900931 18265498 34056481 7900931 3.58 43.26 23.20 23.20 15495459487 23.47 23.47 15495459487
26 PLUS K방산소부장 0090B0 25 12085 5 -195 -1.59 280568 305683 1200000 280568 -1.59 91.78 23.38 23.38 3360113030 23.17 23.17 3360113030
27 KODEX 반도체레버리지 494310 26 17945 2 1015 6.00 2033669 1898856 9050000 2033669 6.00 107.10 22.47 22.47 35902162840 22.11 22.11 35902162840
28 ACE AI반도체포커스 469150 27 18865 2 395 2.14 665335 851870 3000000 665335 2.14 78.10 22.18 22.18 12474822490 22.04 22.04 12474822490
29 SOL 머니마켓액티브 484890 28 51945 2 5 0.01 40260 12553 188000 40260 0.01 320.72 21.41 21.41 2091372664 21.42 21.42 2091372664
30 비스토스 419540 29 1474 2 204 16.06 4855650 417677 22992511 4855650 16.06 1162.54 21.12 21.12 7031499695 20.75 20.75 7031499695
31 KODEX 코스닥150선물인버스 251340 30 3120 5 -80 -2.50 16705710 23103748 83100000 16705710 -2.50 72.31 20.10 20.10 52592377172 20.28 20.28 52592377172

31
top30/20250922/top30-atvtr-20250922-125003.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
뉴로핏,380550,1,20700,2,4160,25.15,15488661,2828510,11554087,15488661,25.15,547.59,134.05,134.05,299047339510,125.04,125.04,299047339510
빌리언스,044480,2,463,5,-100,-17.76,34470786,4713712,40663728,34470786,-17.76,731.29,84.77,84.77,15741405590,83.61,83.61,15741405590
제이티,089790,3,5830,1,1340,29.84,8223612,141176,10315513,8223612,29.84,5825.08,79.72,79.72,45478315083,75.62,75.62,45478315083
이미지스,115610,4,1479,2,229,18.32,16639012,3672374,23637538,16639012,18.32,453.09,70.39,70.39,23689307352,67.76,67.76,23689307352
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5925,5,-175,-2.87,3166767,2554433,5000000,3166767,-2.87,123.97,63.34,63.34,18908219790,63.83,63.83,18908219790
에스투더블유,488280,6,24300,2,350,1.46,5416219,14992701,10587956,5416219,1.46,36.13,51.15,51.15,133687903600,51.96,51.96,133687903600
한국첨단소재,062970,7,4650,2,310,7.14,9877707,21246816,19736818,9877707,7.14,46.49,50.05,50.05,47470584680,51.72,51.72,47470584680
엑시온그룹,069920,8,885,5,-305,-25.63,21111855,3504505,40803162,21111855,-25.63,602.42,51.74,51.74,18590991355,51.48,51.48,18590991355
빛샘전자,072950,9,5510,2,460,9.11,3766221,24174,8052610,3766221,9.11,9999.99,46.77,46.77,20735784090,46.73,46.73,20735784090
소프트캠프,258790,10,1598,2,285,21.71,10645013,1412802,24991284,10645013,21.71,753.47,42.59,42.59,17107437388,42.84,42.84,17107437388
KODEX K원자력SMR,0098F0,11,9550,2,105,1.11,2887794,7003511,7200000,2887794,1.11,41.23,40.11,40.11,27652324125,40.22,40.22,27652324125
우진,105840,12,13060,2,1150,9.66,7901973,481072,20197670,7901973,9.66,1642.58,39.12,39.12,105105195350,39.85,39.85,105105195350
삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,5945,5,-170,-2.78,1145447,1754947,3000000,1145447,-2.78,65.27,38.18,38.18,6851139195,38.41,38.41,6851139195
스맥,099440,14,4640,2,460,11.00,25160732,1732554,68243394,25160732,11.00,1452.23,36.87,36.87,119207425898,37.65,37.65,119207425898
아이윈플러스,123010,15,1259,2,199,18.77,11645323,15114562,32658542,11645323,18.77,77.05,35.66,35.66,14993932668,36.47,36.47,14993932668
엑셀세라퓨틱스,373110,16,3270,5,-5,-0.15,3011013,125894,10938462,3011013,-0.15,2391.70,27.53,27.53,11068982788,30.95,30.95,11068982788
모니터랩,434480,17,5240,2,680,14.91,3825636,3625349,12310300,3825636,14.91,105.52,31.08,31.08,19200677193,29.77,29.77,19200677193
청담글로벌,362320,18,9130,2,670,7.92,5995992,829860,21051290,5995992,7.92,722.53,28.48,28.48,55825872115,29.05,29.05,55825872115
TIGER 은행,091220,19,12630,2,35,0.28,500556,138630,1800000,500556,0.28,361.07,27.81,27.81,6310974540,27.76,27.76,6310974540
인스피언,465480,20,7280,2,670,10.14,2818148,339614,10137772,2818148,10.14,829.81,27.80,27.80,20398783740,27.64,27.64,20398783740
TIGER 반도체TOP10레버리지,488080,21,9800,2,330,3.48,1156458,1436319,4150000,1156458,3.48,80.52,27.87,27.87,11198851709,27.54,27.54,11198851709
로보티즈,108490,22,147900,2,11700,8.59,3447867,7185347,13220560,3447867,8.59,47.98,26.08,26.08,498379251000,25.49,25.49,498379251000
대화제약,067080,23,17550,2,3150,21.88,4938824,49585,18616650,4938824,21.88,9960.32,26.53,26.53,82338061700,25.20,25.20,82338061700
PS일렉트로닉스,332570,24,6880,2,630,10.08,10836902,4923926,43671732,10836902,10.08,220.09,24.81,24.81,74096656400,24.66,24.66,74096656400
아이비젼웍스,469750,25,1933,2,61,3.26,7992142,18265498,34056481,7992142,3.26,43.76,23.47,23.47,15672032956,23.81,23.81,15672032956
PLUS K방산소부장,0090B0,26,12095,5,-185,-1.51,285487,305683,1200000,285487,-1.51,93.39,23.79,23.79,3419615465,23.56,23.56,3419615465
비스토스,419540,27,1458,2,188,14.80,5359179,417677,22992511,5359179,14.80,1283.09,23.31,23.31,7768965712,23.17,23.17,7768965712
KODEX 반도체레버리지,494310,28,17955,2,1025,6.05,2058440,1898856,9050000,2058440,6.05,108.40,22.75,22.75,36346891685,22.37,22.37,36346891685
ACE AI반도체포커스,469150,29,18865,2,395,2.14,672410,851870,3000000,672410,2.14,78.93,22.41,22.41,12608266487,22.28,22.28,12608266487
SOL 머니마켓액티브,484890,30,51945,2,5,0.01,40260,12553,188000,40260,0.01,320.72,21.41,21.41,2091372664,21.42,21.42,2091372664
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20700 2 4160 25.15 15488661 2828510 11554087 15488661 25.15 547.59 134.05 134.05 299047339510 125.04 125.04 299047339510
3 빌리언스 044480 2 463 5 -100 -17.76 34470786 4713712 40663728 34470786 -17.76 731.29 84.77 84.77 15741405590 83.61 83.61 15741405590
4 제이티 089790 3 5830 1 1340 29.84 8223612 141176 10315513 8223612 29.84 5825.08 79.72 79.72 45478315083 75.62 75.62 45478315083
5 이미지스 115610 4 1479 2 229 18.32 16639012 3672374 23637538 16639012 18.32 453.09 70.39 70.39 23689307352 67.76 67.76 23689307352
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5925 5 -175 -2.87 3166767 2554433 5000000 3166767 -2.87 123.97 63.34 63.34 18908219790 63.83 63.83 18908219790
7 에스투더블유 488280 6 24300 2 350 1.46 5416219 14992701 10587956 5416219 1.46 36.13 51.15 51.15 133687903600 51.96 51.96 133687903600
8 한국첨단소재 062970 7 4650 2 310 7.14 9877707 21246816 19736818 9877707 7.14 46.49 50.05 50.05 47470584680 51.72 51.72 47470584680
9 엑시온그룹 069920 8 885 5 -305 -25.63 21111855 3504505 40803162 21111855 -25.63 602.42 51.74 51.74 18590991355 51.48 51.48 18590991355
10 빛샘전자 072950 9 5510 2 460 9.11 3766221 24174 8052610 3766221 9.11 9999.99 46.77 46.77 20735784090 46.73 46.73 20735784090
11 소프트캠프 258790 10 1598 2 285 21.71 10645013 1412802 24991284 10645013 21.71 753.47 42.59 42.59 17107437388 42.84 42.84 17107437388
12 KODEX K원자력SMR 0098F0 11 9550 2 105 1.11 2887794 7003511 7200000 2887794 1.11 41.23 40.11 40.11 27652324125 40.22 40.22 27652324125
13 우진 105840 12 13060 2 1150 9.66 7901973 481072 20197670 7901973 9.66 1642.58 39.12 39.12 105105195350 39.85 39.85 105105195350
14 삼성 인버스 2X 코스피200 선물 ETN Q530105 13 5945 5 -170 -2.78 1145447 1754947 3000000 1145447 -2.78 65.27 38.18 38.18 6851139195 38.41 38.41 6851139195
15 스맥 099440 14 4640 2 460 11.00 25160732 1732554 68243394 25160732 11.00 1452.23 36.87 36.87 119207425898 37.65 37.65 119207425898
16 아이윈플러스 123010 15 1259 2 199 18.77 11645323 15114562 32658542 11645323 18.77 77.05 35.66 35.66 14993932668 36.47 36.47 14993932668
17 엑셀세라퓨틱스 373110 16 3270 5 -5 -0.15 3011013 125894 10938462 3011013 -0.15 2391.70 27.53 27.53 11068982788 30.95 30.95 11068982788
18 모니터랩 434480 17 5240 2 680 14.91 3825636 3625349 12310300 3825636 14.91 105.52 31.08 31.08 19200677193 29.77 29.77 19200677193
19 청담글로벌 362320 18 9130 2 670 7.92 5995992 829860 21051290 5995992 7.92 722.53 28.48 28.48 55825872115 29.05 29.05 55825872115
20 TIGER 은행 091220 19 12630 2 35 0.28 500556 138630 1800000 500556 0.28 361.07 27.81 27.81 6310974540 27.76 27.76 6310974540
21 인스피언 465480 20 7280 2 670 10.14 2818148 339614 10137772 2818148 10.14 829.81 27.80 27.80 20398783740 27.64 27.64 20398783740
22 TIGER 반도체TOP10레버리지 488080 21 9800 2 330 3.48 1156458 1436319 4150000 1156458 3.48 80.52 27.87 27.87 11198851709 27.54 27.54 11198851709
23 로보티즈 108490 22 147900 2 11700 8.59 3447867 7185347 13220560 3447867 8.59 47.98 26.08 26.08 498379251000 25.49 25.49 498379251000
24 대화제약 067080 23 17550 2 3150 21.88 4938824 49585 18616650 4938824 21.88 9960.32 26.53 26.53 82338061700 25.20 25.20 82338061700
25 PS일렉트로닉스 332570 24 6880 2 630 10.08 10836902 4923926 43671732 10836902 10.08 220.09 24.81 24.81 74096656400 24.66 24.66 74096656400
26 아이비젼웍스 469750 25 1933 2 61 3.26 7992142 18265498 34056481 7992142 3.26 43.76 23.47 23.47 15672032956 23.81 23.81 15672032956
27 PLUS K방산소부장 0090B0 26 12095 5 -185 -1.51 285487 305683 1200000 285487 -1.51 93.39 23.79 23.79 3419615465 23.56 23.56 3419615465
28 비스토스 419540 27 1458 2 188 14.80 5359179 417677 22992511 5359179 14.80 1283.09 23.31 23.31 7768965712 23.17 23.17 7768965712
29 KODEX 반도체레버리지 494310 28 17955 2 1025 6.05 2058440 1898856 9050000 2058440 6.05 108.40 22.75 22.75 36346891685 22.37 22.37 36346891685
30 ACE AI반도체포커스 469150 29 18865 2 395 2.14 672410 851870 3000000 672410 2.14 78.93 22.41 22.41 12608266487 22.28 22.28 12608266487
31 SOL 머니마켓액티브 484890 30 51945 2 5 0.01 40260 12553 188000 40260 0.01 320.72 21.41 21.41 2091372664 21.42 21.42 2091372664

31
top30/20250922/top30-atvtr-20250922-130002.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
뉴로핏,380550,1,21000,2,4460,26.96,15776975,2828510,11554087,15776975,26.96,557.78,136.55,136.55,305091755585,125.74,125.74,305091755585
빌리언스,044480,2,461,5,-102,-18.12,34613861,4713712,40663728,34613861,-18.12,734.32,85.12,85.12,15807599876,84.33,84.33,15807599876
제이티,089790,3,5830,1,1340,29.84,8227862,141176,10315513,8227862,29.84,5828.09,79.76,79.76,45503092583,75.66,75.66,45503092583
이미지스,115610,4,1477,2,227,18.16,17368853,3672374,23637538,17368853,18.16,472.96,73.48,73.48,24776459918,70.97,70.97,24776459918
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5925,5,-175,-2.87,3194942,2554433,5000000,3194942,-2.87,125.07,63.90,63.90,19075156665,64.39,64.39,19075156665
엑시온그룹,069920,6,889,5,-301,-25.29,21879118,3504505,40803162,21879118,-25.29,624.31,53.62,53.62,19271249752,53.13,53.13,19271249752
한국첨단소재,062970,7,4625,2,285,6.57,9946114,21246816,19736818,9946114,6.57,46.81,50.39,50.39,47787284157,52.35,52.35,47787284157
에스투더블유,488280,8,24400,2,450,1.88,5454859,14992701,10587956,5454859,1.88,36.38,51.52,51.52,134633265900,52.11,52.11,134633265900
빛샘전자,072950,9,5560,2,510,10.10,3880937,24174,8052610,3880937,10.10,9999.99,48.19,48.19,21372512550,47.74,47.74,21372512550
소프트캠프,258790,10,1597,2,284,21.63,10683606,1412802,24991284,10683606,21.63,756.20,42.75,42.75,17168974803,43.02,43.02,17168974803
KODEX K원자력SMR,0098F0,11,9550,2,105,1.11,2981464,7003511,7200000,2981464,1.11,42.57,41.41,41.41,28547495355,41.52,41.52,28547495355
모니터랩,434480,12,5250,2,690,15.13,5258278,3625349,12310300,5258278,15.13,145.04,42.71,42.71,26784068878,41.44,41.44,26784068878
우진,105840,13,12970,2,1060,8.90,7954949,481072,20197670,7954949,8.90,1653.59,39.39,39.39,105791327040,40.38,40.38,105791327040
삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,5945,5,-170,-2.78,1147031,1754947,3000000,1147031,-2.78,65.36,38.23,38.23,6860552725,38.47,38.47,6860552725
스맥,099440,15,4640,2,460,11.00,25277263,1732554,68243394,25277263,11.00,1458.96,37.04,37.04,119747728990,37.82,37.82,119747728990
아이윈플러스,123010,16,1256,2,196,18.49,11711963,15114562,32658542,11711963,18.49,77.49,35.86,35.86,15077791335,36.76,36.76,15077791335
엑셀세라퓨틱스,373110,17,3295,2,20,0.61,3015533,125894,10938462,3015533,0.61,2395.30,27.57,27.57,11083811487,30.75,30.75,11083811487
청담글로벌,362320,18,9120,2,660,7.80,6024765,829860,21051290,6024765,7.80,726.00,28.62,28.62,56087579400,29.21,29.21,56087579400
인스피언,465480,19,7180,2,570,8.62,2929189,339614,10137772,2929189,8.62,862.51,28.89,28.89,21207797230,29.14,29.14,21207797230
TIGER 은행,091220,20,12635,2,40,0.32,500656,138630,1800000,500656,0.32,361.15,27.81,27.81,6312238040,27.75,27.75,6312238040
TIGER 반도체TOP10레버리지,488080,21,9805,2,335,3.54,1163130,1436319,4150000,1163130,3.54,80.98,28.03,28.03,11264285531,27.68,27.68,11264285531
대화제약,067080,22,17370,2,2970,20.62,5002498,49585,18616650,5002498,20.62,9999.99,26.87,26.87,83444798945,25.80,25.80,83444798945
로보티즈,108490,23,148900,2,12700,9.32,3485312,7185347,13220560,3485312,9.32,48.51,26.36,26.36,503949921100,25.60,25.60,503949921100
PS일렉트로닉스,332570,24,6890,2,640,10.24,10939336,4923926,43671732,10939336,10.24,222.17,25.05,25.05,74802887760,24.86,24.86,74802887760
비스토스,419540,25,1453,2,183,14.41,5722366,417677,22992511,5722366,14.41,1370.05,24.89,24.89,8295280202,24.83,24.83,8295280202
한싹,430690,26,7060,2,240,3.52,2669822,8471061,10895327,2669822,3.52,31.52,24.50,24.50,18713530645,24.33,24.33,18713530645
싸이버원,356890,27,4625,2,75,1.65,2924087,15934330,11953825,2924087,1.65,18.35,24.46,24.46,13386385504,24.21,24.21,13386385504
아이비젼웍스,469750,28,1940,2,68,3.63,8047207,18265498,34056481,8047207,3.63,44.06,23.63,23.63,15778590365,23.88,23.88,15778590365
PLUS K방산소부장,0090B0,29,12090,5,-190,-1.55,287374,305683,1200000,287374,-1.55,94.01,23.95,23.95,3442443150,23.73,23.73,3442443150
KODEX 반도체레버리지,494310,30,17940,2,1010,5.97,2110295,1898856,9050000,2110295,5.97,111.14,23.32,23.32,37277751460,22.96,22.96,37277751460
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 21000 2 4460 26.96 15776975 2828510 11554087 15776975 26.96 557.78 136.55 136.55 305091755585 125.74 125.74 305091755585
3 빌리언스 044480 2 461 5 -102 -18.12 34613861 4713712 40663728 34613861 -18.12 734.32 85.12 85.12 15807599876 84.33 84.33 15807599876
4 제이티 089790 3 5830 1 1340 29.84 8227862 141176 10315513 8227862 29.84 5828.09 79.76 79.76 45503092583 75.66 75.66 45503092583
5 이미지스 115610 4 1477 2 227 18.16 17368853 3672374 23637538 17368853 18.16 472.96 73.48 73.48 24776459918 70.97 70.97 24776459918
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5925 5 -175 -2.87 3194942 2554433 5000000 3194942 -2.87 125.07 63.90 63.90 19075156665 64.39 64.39 19075156665
7 엑시온그룹 069920 6 889 5 -301 -25.29 21879118 3504505 40803162 21879118 -25.29 624.31 53.62 53.62 19271249752 53.13 53.13 19271249752
8 한국첨단소재 062970 7 4625 2 285 6.57 9946114 21246816 19736818 9946114 6.57 46.81 50.39 50.39 47787284157 52.35 52.35 47787284157
9 에스투더블유 488280 8 24400 2 450 1.88 5454859 14992701 10587956 5454859 1.88 36.38 51.52 51.52 134633265900 52.11 52.11 134633265900
10 빛샘전자 072950 9 5560 2 510 10.10 3880937 24174 8052610 3880937 10.10 9999.99 48.19 48.19 21372512550 47.74 47.74 21372512550
11 소프트캠프 258790 10 1597 2 284 21.63 10683606 1412802 24991284 10683606 21.63 756.20 42.75 42.75 17168974803 43.02 43.02 17168974803
12 KODEX K원자력SMR 0098F0 11 9550 2 105 1.11 2981464 7003511 7200000 2981464 1.11 42.57 41.41 41.41 28547495355 41.52 41.52 28547495355
13 모니터랩 434480 12 5250 2 690 15.13 5258278 3625349 12310300 5258278 15.13 145.04 42.71 42.71 26784068878 41.44 41.44 26784068878
14 우진 105840 13 12970 2 1060 8.90 7954949 481072 20197670 7954949 8.90 1653.59 39.39 39.39 105791327040 40.38 40.38 105791327040
15 삼성 인버스 2X 코스피200 선물 ETN Q530105 14 5945 5 -170 -2.78 1147031 1754947 3000000 1147031 -2.78 65.36 38.23 38.23 6860552725 38.47 38.47 6860552725
16 스맥 099440 15 4640 2 460 11.00 25277263 1732554 68243394 25277263 11.00 1458.96 37.04 37.04 119747728990 37.82 37.82 119747728990
17 아이윈플러스 123010 16 1256 2 196 18.49 11711963 15114562 32658542 11711963 18.49 77.49 35.86 35.86 15077791335 36.76 36.76 15077791335
18 엑셀세라퓨틱스 373110 17 3295 2 20 0.61 3015533 125894 10938462 3015533 0.61 2395.30 27.57 27.57 11083811487 30.75 30.75 11083811487
19 청담글로벌 362320 18 9120 2 660 7.80 6024765 829860 21051290 6024765 7.80 726.00 28.62 28.62 56087579400 29.21 29.21 56087579400
20 인스피언 465480 19 7180 2 570 8.62 2929189 339614 10137772 2929189 8.62 862.51 28.89 28.89 21207797230 29.14 29.14 21207797230
21 TIGER 은행 091220 20 12635 2 40 0.32 500656 138630 1800000 500656 0.32 361.15 27.81 27.81 6312238040 27.75 27.75 6312238040
22 TIGER 반도체TOP10레버리지 488080 21 9805 2 335 3.54 1163130 1436319 4150000 1163130 3.54 80.98 28.03 28.03 11264285531 27.68 27.68 11264285531
23 대화제약 067080 22 17370 2 2970 20.62 5002498 49585 18616650 5002498 20.62 9999.99 26.87 26.87 83444798945 25.80 25.80 83444798945
24 로보티즈 108490 23 148900 2 12700 9.32 3485312 7185347 13220560 3485312 9.32 48.51 26.36 26.36 503949921100 25.60 25.60 503949921100
25 PS일렉트로닉스 332570 24 6890 2 640 10.24 10939336 4923926 43671732 10939336 10.24 222.17 25.05 25.05 74802887760 24.86 24.86 74802887760
26 비스토스 419540 25 1453 2 183 14.41 5722366 417677 22992511 5722366 14.41 1370.05 24.89 24.89 8295280202 24.83 24.83 8295280202
27 한싹 430690 26 7060 2 240 3.52 2669822 8471061 10895327 2669822 3.52 31.52 24.50 24.50 18713530645 24.33 24.33 18713530645
28 싸이버원 356890 27 4625 2 75 1.65 2924087 15934330 11953825 2924087 1.65 18.35 24.46 24.46 13386385504 24.21 24.21 13386385504
29 아이비젼웍스 469750 28 1940 2 68 3.63 8047207 18265498 34056481 8047207 3.63 44.06 23.63 23.63 15778590365 23.88 23.88 15778590365
30 PLUS K방산소부장 0090B0 29 12090 5 -190 -1.55 287374 305683 1200000 287374 -1.55 94.01 23.95 23.95 3442443150 23.73 23.73 3442443150
31 KODEX 반도체레버리지 494310 30 17940 2 1010 5.97 2110295 1898856 9050000 2110295 5.97 111.14 23.32 23.32 37277751460 22.96 22.96 37277751460

31
top30/20250922/top30-atvtr-20250922-131002.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
뉴로핏,380550,1,20750,2,4210,25.45,16133099,2828510,11554087,16133099,25.45,570.37,139.63,139.63,312566818110,130.37,130.37,312566818110
빌리언스,044480,2,463,5,-100,-17.76,35032314,4713712,40663728,35032314,-17.76,743.20,86.15,86.15,16001193734,84.99,84.99,16001193734
제이티,089790,3,5830,1,1340,29.84,8238223,141176,10315513,8238223,29.84,5835.43,79.86,79.86,45563497213,75.76,75.76,45563497213
이미지스,115610,4,1465,2,215,17.20,17668878,3672374,23637538,17668878,17.20,481.13,74.75,74.75,25219715907,72.83,72.83,25219715907
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5960,5,-140,-2.30,3394644,2554433,5000000,3394644,-2.30,132.89,67.89,67.89,20263345545,68.00,68.00,20263345545
엑시온그룹,069920,6,869,5,-321,-26.97,22901116,3504505,40803162,22901116,-26.97,653.48,56.13,56.13,20164309241,56.87,56.87,20164309241
에스투더블유,488280,7,24100,2,150,0.63,5498091,14992701,10587956,5498091,0.63,36.67,51.93,51.93,135679371175,53.17,53.17,135679371175
한국첨단소재,062970,8,4610,2,270,6.22,9995067,21246816,19736818,9995067,6.22,47.04,50.64,50.64,48012856441,52.77,52.77,48012856441
빛샘전자,072950,9,5540,2,490,9.70,4001966,24174,8052610,4001966,9.70,9999.99,49.70,49.70,22040396390,49.41,49.41,22040396390
모니터랩,434480,10,5080,2,520,11.40,5962478,3625349,12310300,5962478,11.40,164.47,48.43,48.43,30393508153,48.60,48.60,30393508153
소프트캠프,258790,11,1594,2,281,21.40,10716672,1412802,24991284,10716672,21.40,758.54,42.88,42.88,17221840231,43.23,43.23,17221840231
KODEX K원자력SMR,0098F0,12,9540,2,95,1.01,3018860,7003511,7200000,3018860,1.01,43.10,41.93,41.93,28904168010,42.08,42.08,28904168010
우진,105840,13,12920,2,1010,8.48,8017098,481072,20197670,8017098,8.48,1666.51,39.69,39.69,106594463655,40.85,40.85,106594463655
삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,5970,5,-145,-2.37,1152085,1754947,3000000,1152085,-2.37,65.65,38.40,38.40,6890699740,38.47,38.47,6890699740
스맥,099440,15,4625,2,445,10.65,25467372,1732554,68243394,25467372,10.65,1469.93,37.32,37.32,120626645678,38.22,38.22,120626645678
아이윈플러스,123010,16,1259,2,199,18.77,11799863,15114562,32658542,11799863,18.77,78.07,36.13,36.13,15188492480,36.94,36.94,15188492480
엑셀세라퓨틱스,373110,17,3265,5,-10,-0.31,3028288,125894,10938462,3028288,-0.31,2405.43,27.68,27.68,11125611607,31.15,31.15,11125611607
인스피언,465480,18,7110,2,500,7.56,2978307,339614,10137772,2978307,7.56,876.97,29.38,29.38,21558403870,29.91,29.91,21558403870
청담글로벌,362320,19,9090,2,630,7.45,6066999,829860,21051290,6066999,7.45,731.09,28.82,28.82,56471710485,29.51,29.51,56471710485
TIGER 반도체TOP10레버리지,488080,20,9725,2,255,2.69,1192791,1436319,4150000,1192791,2.69,83.04,28.74,28.74,11553813116,28.63,28.63,11553813116
TIGER 은행,091220,21,12630,2,35,0.28,502084,138630,1800000,502084,0.28,362.18,27.89,27.89,6330273600,27.84,27.84,6330273600
비스토스,419540,22,1499,2,229,18.03,6554420,417677,22992511,6554420,18.03,1569.26,28.51,28.51,9535480563,27.67,27.67,9535480563
대화제약,067080,23,17190,2,2790,19.38,5233524,49585,18616650,5233524,19.38,9999.99,28.11,28.11,87393246605,27.31,27.31,87393246605
로보티즈,108490,24,146200,2,10000,7.34,3602396,7185347,13220560,3602396,7.34,50.14,27.25,27.25,521196394450,26.97,26.97,521196394450
PS일렉트로닉스,332570,25,6820,2,570,9.12,11185973,4923926,43671732,11185973,9.12,227.18,25.61,25.61,76490956870,25.68,25.68,76490956870
한싹,430690,26,6980,2,160,2.35,2783017,8471061,10895327,2783017,2.35,32.85,25.54,25.54,19506024065,25.65,25.65,19506024065
싸이버원,356890,27,4515,5,-35,-0.77,3016558,15934330,11953825,3016558,-0.77,18.93,25.24,25.24,13807789793,25.58,25.58,13807789793
ACE AI반도체포커스,469150,28,18795,2,325,1.76,732567,851870,3000000,732567,1.76,86.00,24.42,24.42,13740992107,24.37,24.37,13740992107
PLUS K방산소부장,0090B0,29,12080,5,-200,-1.63,293417,305683,1200000,293417,-1.63,95.99,24.45,24.45,3515513070,24.25,24.25,3515513070
아이비젼웍스,469750,30,1932,2,60,3.21,8129996,18265498,34056481,8129996,3.21,44.51,23.87,23.87,15938638283,24.22,24.22,15938638283
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20750 2 4210 25.45 16133099 2828510 11554087 16133099 25.45 570.37 139.63 139.63 312566818110 130.37 130.37 312566818110
3 빌리언스 044480 2 463 5 -100 -17.76 35032314 4713712 40663728 35032314 -17.76 743.20 86.15 86.15 16001193734 84.99 84.99 16001193734
4 제이티 089790 3 5830 1 1340 29.84 8238223 141176 10315513 8238223 29.84 5835.43 79.86 79.86 45563497213 75.76 75.76 45563497213
5 이미지스 115610 4 1465 2 215 17.20 17668878 3672374 23637538 17668878 17.20 481.13 74.75 74.75 25219715907 72.83 72.83 25219715907
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5960 5 -140 -2.30 3394644 2554433 5000000 3394644 -2.30 132.89 67.89 67.89 20263345545 68.00 68.00 20263345545
7 엑시온그룹 069920 6 869 5 -321 -26.97 22901116 3504505 40803162 22901116 -26.97 653.48 56.13 56.13 20164309241 56.87 56.87 20164309241
8 에스투더블유 488280 7 24100 2 150 0.63 5498091 14992701 10587956 5498091 0.63 36.67 51.93 51.93 135679371175 53.17 53.17 135679371175
9 한국첨단소재 062970 8 4610 2 270 6.22 9995067 21246816 19736818 9995067 6.22 47.04 50.64 50.64 48012856441 52.77 52.77 48012856441
10 빛샘전자 072950 9 5540 2 490 9.70 4001966 24174 8052610 4001966 9.70 9999.99 49.70 49.70 22040396390 49.41 49.41 22040396390
11 모니터랩 434480 10 5080 2 520 11.40 5962478 3625349 12310300 5962478 11.40 164.47 48.43 48.43 30393508153 48.60 48.60 30393508153
12 소프트캠프 258790 11 1594 2 281 21.40 10716672 1412802 24991284 10716672 21.40 758.54 42.88 42.88 17221840231 43.23 43.23 17221840231
13 KODEX K원자력SMR 0098F0 12 9540 2 95 1.01 3018860 7003511 7200000 3018860 1.01 43.10 41.93 41.93 28904168010 42.08 42.08 28904168010
14 우진 105840 13 12920 2 1010 8.48 8017098 481072 20197670 8017098 8.48 1666.51 39.69 39.69 106594463655 40.85 40.85 106594463655
15 삼성 인버스 2X 코스피200 선물 ETN Q530105 14 5970 5 -145 -2.37 1152085 1754947 3000000 1152085 -2.37 65.65 38.40 38.40 6890699740 38.47 38.47 6890699740
16 스맥 099440 15 4625 2 445 10.65 25467372 1732554 68243394 25467372 10.65 1469.93 37.32 37.32 120626645678 38.22 38.22 120626645678
17 아이윈플러스 123010 16 1259 2 199 18.77 11799863 15114562 32658542 11799863 18.77 78.07 36.13 36.13 15188492480 36.94 36.94 15188492480
18 엑셀세라퓨틱스 373110 17 3265 5 -10 -0.31 3028288 125894 10938462 3028288 -0.31 2405.43 27.68 27.68 11125611607 31.15 31.15 11125611607
19 인스피언 465480 18 7110 2 500 7.56 2978307 339614 10137772 2978307 7.56 876.97 29.38 29.38 21558403870 29.91 29.91 21558403870
20 청담글로벌 362320 19 9090 2 630 7.45 6066999 829860 21051290 6066999 7.45 731.09 28.82 28.82 56471710485 29.51 29.51 56471710485
21 TIGER 반도체TOP10레버리지 488080 20 9725 2 255 2.69 1192791 1436319 4150000 1192791 2.69 83.04 28.74 28.74 11553813116 28.63 28.63 11553813116
22 TIGER 은행 091220 21 12630 2 35 0.28 502084 138630 1800000 502084 0.28 362.18 27.89 27.89 6330273600 27.84 27.84 6330273600
23 비스토스 419540 22 1499 2 229 18.03 6554420 417677 22992511 6554420 18.03 1569.26 28.51 28.51 9535480563 27.67 27.67 9535480563
24 대화제약 067080 23 17190 2 2790 19.38 5233524 49585 18616650 5233524 19.38 9999.99 28.11 28.11 87393246605 27.31 27.31 87393246605
25 로보티즈 108490 24 146200 2 10000 7.34 3602396 7185347 13220560 3602396 7.34 50.14 27.25 27.25 521196394450 26.97 26.97 521196394450
26 PS일렉트로닉스 332570 25 6820 2 570 9.12 11185973 4923926 43671732 11185973 9.12 227.18 25.61 25.61 76490956870 25.68 25.68 76490956870
27 한싹 430690 26 6980 2 160 2.35 2783017 8471061 10895327 2783017 2.35 32.85 25.54 25.54 19506024065 25.65 25.65 19506024065
28 싸이버원 356890 27 4515 5 -35 -0.77 3016558 15934330 11953825 3016558 -0.77 18.93 25.24 25.24 13807789793 25.58 25.58 13807789793
29 ACE AI반도체포커스 469150 28 18795 2 325 1.76 732567 851870 3000000 732567 1.76 86.00 24.42 24.42 13740992107 24.37 24.37 13740992107
30 PLUS K방산소부장 0090B0 29 12080 5 -200 -1.63 293417 305683 1200000 293417 -1.63 95.99 24.45 24.45 3515513070 24.25 24.25 3515513070
31 아이비젼웍스 469750 30 1932 2 60 3.21 8129996 18265498 34056481 8129996 3.21 44.51 23.87 23.87 15938638283 24.22 24.22 15938638283

31
top30/20250922/top30-atvtr-20250922-132002.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
뉴로핏,380550,1,20800,2,4260,25.76,16240197,2828510,11554087,16240197,25.76,574.16,140.56,140.56,314798885135,130.99,130.99,314798885135
빌리언스,044480,2,460,5,-103,-18.29,35447824,4713712,40663728,35447824,-18.29,752.02,87.17,87.17,16192882150,86.57,86.57,16192882150
제이티,089790,3,5830,1,1340,29.84,8243636,141176,10315513,8243636,29.84,5839.26,79.91,79.91,45595055003,75.82,75.82,45595055003
이미지스,115610,4,1459,2,209,16.72,17945177,3672374,23637538,17945177,16.72,488.65,75.92,75.92,25622876753,74.30,74.30,25622876753
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5975,5,-125,-2.05,3418826,2554433,5000000,3418826,-2.05,133.84,68.38,68.38,20407796195,68.31,68.31,20407796195
엑시온그룹,069920,6,856,5,-334,-28.07,23702871,3504505,40803162,23702871,-28.07,676.35,58.09,58.09,20852425819,59.70,59.70,20852425819
한국첨단소재,062970,7,4575,2,235,5.41,10083343,21246816,19736818,10083343,5.41,47.46,51.09,51.09,48418019716,53.62,53.62,48418019716
에스투더블유,488280,8,24150,2,200,0.84,5519650,14992701,10587956,5519650,0.84,36.82,52.13,52.13,136199538025,53.27,53.27,136199538025
모니터랩,434480,9,5020,2,460,10.09,6263476,3625349,12310300,6263476,10.09,172.77,50.88,50.88,31915037893,51.64,51.64,31915037893
빛샘전자,072950,10,5520,2,470,9.31,4107888,24174,8052610,4107888,9.31,9999.99,51.01,51.01,22625121120,50.90,50.90,22625121120
KODEX K원자력SMR,0098F0,11,9550,2,105,1.11,3133483,7003511,7200000,3133483,1.11,44.74,43.52,43.52,29997481611,43.63,43.63,29997481611
소프트캠프,258790,12,1595,2,282,21.48,10813650,1412802,24991284,10813650,21.48,765.40,43.27,43.27,17374902418,43.59,43.59,17374902418
우진,105840,13,13170,2,1260,10.58,8132141,481072,20197670,8132141,10.58,1690.42,40.26,40.26,108102190680,40.64,40.64,108102190680
삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,5990,5,-125,-2.04,1192865,1754947,3000000,1192865,-2.04,67.97,39.76,39.76,7134953505,39.70,39.70,7134953505
스맥,099440,15,4600,2,420,10.05,25630488,1732554,68243394,25630488,10.05,1479.35,37.56,37.56,121378475359,38.67,38.67,121378475359
아이윈플러스,123010,16,1235,2,175,16.51,11961347,15114562,32658542,11961347,16.51,79.14,36.63,36.63,15390384405,38.16,38.16,15390384405
비스토스,419540,17,1495,2,225,17.72,7428171,417677,22992511,7428171,17.72,1778.45,32.31,32.31,10845467954,31.55,31.55,10845467954
엑셀세라퓨틱스,373110,18,3245,5,-30,-0.92,3050427,125894,10938462,3050427,-0.92,2423.01,27.89,27.89,11197587852,31.55,31.55,11197587852
인스피언,465480,19,7130,2,520,7.87,2991089,339614,10137772,2991089,7.87,880.73,29.50,29.50,21649364670,29.95,29.95,21649364670
TIGER 반도체TOP10레버리지,488080,20,9680,2,210,2.22,1227056,1436319,4150000,1227056,2.22,85.43,29.57,29.57,11885915786,29.59,29.59,11885915786
청담글로벌,362320,21,9120,2,660,7.80,6085332,829860,21051290,6085332,7.80,733.30,28.91,28.91,56638800640,29.50,29.50,56638800640
대화제약,067080,22,17110,2,2710,18.82,5348190,49585,18616650,5348190,18.82,9999.99,28.73,28.73,89369867190,28.06,28.06,89369867190
TIGER 은행,091220,23,12620,2,25,0.20,502086,138630,1800000,502086,0.20,362.18,27.89,27.89,6330298850,27.87,27.87,6330298850
로보티즈,108490,24,146000,2,9800,7.20,3697830,7185347,13220560,3697830,7.20,51.46,27.97,27.97,535118973700,27.72,27.72,535118973700
싸이버원,356890,25,4490,5,-60,-1.32,3065678,15934330,11953825,3065678,-1.32,19.24,25.65,25.65,14028159178,26.14,26.14,14028159178
ACE AI반도체포커스,469150,26,18750,2,280,1.52,782126,851870,3000000,782126,1.52,91.81,26.07,26.07,14671030342,26.08,26.08,14671030342
한싹,430690,27,6980,2,160,2.35,2818792,8471061,10895327,2818792,2.35,33.28,25.87,25.87,19755233460,25.98,25.98,19755233460
PS일렉트로닉스,332570,28,6820,2,570,9.12,11271980,4923926,43671732,11271980,9.12,228.92,25.81,25.81,77077120550,25.88,25.88,77077120550
아이비젼웍스,469750,29,1924,2,52,2.78,8266323,18265498,34056481,8266323,2.78,45.26,24.27,24.27,16201327563,24.73,24.73,16201327563
KODEX 반도체레버리지,494310,30,17695,2,765,4.52,2239246,1898856,9050000,2239246,4.52,117.93,24.74,24.74,39570651710,24.71,24.71,39570651710
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20800 2 4260 25.76 16240197 2828510 11554087 16240197 25.76 574.16 140.56 140.56 314798885135 130.99 130.99 314798885135
3 빌리언스 044480 2 460 5 -103 -18.29 35447824 4713712 40663728 35447824 -18.29 752.02 87.17 87.17 16192882150 86.57 86.57 16192882150
4 제이티 089790 3 5830 1 1340 29.84 8243636 141176 10315513 8243636 29.84 5839.26 79.91 79.91 45595055003 75.82 75.82 45595055003
5 이미지스 115610 4 1459 2 209 16.72 17945177 3672374 23637538 17945177 16.72 488.65 75.92 75.92 25622876753 74.30 74.30 25622876753
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5975 5 -125 -2.05 3418826 2554433 5000000 3418826 -2.05 133.84 68.38 68.38 20407796195 68.31 68.31 20407796195
7 엑시온그룹 069920 6 856 5 -334 -28.07 23702871 3504505 40803162 23702871 -28.07 676.35 58.09 58.09 20852425819 59.70 59.70 20852425819
8 한국첨단소재 062970 7 4575 2 235 5.41 10083343 21246816 19736818 10083343 5.41 47.46 51.09 51.09 48418019716 53.62 53.62 48418019716
9 에스투더블유 488280 8 24150 2 200 0.84 5519650 14992701 10587956 5519650 0.84 36.82 52.13 52.13 136199538025 53.27 53.27 136199538025
10 모니터랩 434480 9 5020 2 460 10.09 6263476 3625349 12310300 6263476 10.09 172.77 50.88 50.88 31915037893 51.64 51.64 31915037893
11 빛샘전자 072950 10 5520 2 470 9.31 4107888 24174 8052610 4107888 9.31 9999.99 51.01 51.01 22625121120 50.90 50.90 22625121120
12 KODEX K원자력SMR 0098F0 11 9550 2 105 1.11 3133483 7003511 7200000 3133483 1.11 44.74 43.52 43.52 29997481611 43.63 43.63 29997481611
13 소프트캠프 258790 12 1595 2 282 21.48 10813650 1412802 24991284 10813650 21.48 765.40 43.27 43.27 17374902418 43.59 43.59 17374902418
14 우진 105840 13 13170 2 1260 10.58 8132141 481072 20197670 8132141 10.58 1690.42 40.26 40.26 108102190680 40.64 40.64 108102190680
15 삼성 인버스 2X 코스피200 선물 ETN Q530105 14 5990 5 -125 -2.04 1192865 1754947 3000000 1192865 -2.04 67.97 39.76 39.76 7134953505 39.70 39.70 7134953505
16 스맥 099440 15 4600 2 420 10.05 25630488 1732554 68243394 25630488 10.05 1479.35 37.56 37.56 121378475359 38.67 38.67 121378475359
17 아이윈플러스 123010 16 1235 2 175 16.51 11961347 15114562 32658542 11961347 16.51 79.14 36.63 36.63 15390384405 38.16 38.16 15390384405
18 비스토스 419540 17 1495 2 225 17.72 7428171 417677 22992511 7428171 17.72 1778.45 32.31 32.31 10845467954 31.55 31.55 10845467954
19 엑셀세라퓨틱스 373110 18 3245 5 -30 -0.92 3050427 125894 10938462 3050427 -0.92 2423.01 27.89 27.89 11197587852 31.55 31.55 11197587852
20 인스피언 465480 19 7130 2 520 7.87 2991089 339614 10137772 2991089 7.87 880.73 29.50 29.50 21649364670 29.95 29.95 21649364670
21 TIGER 반도체TOP10레버리지 488080 20 9680 2 210 2.22 1227056 1436319 4150000 1227056 2.22 85.43 29.57 29.57 11885915786 29.59 29.59 11885915786
22 청담글로벌 362320 21 9120 2 660 7.80 6085332 829860 21051290 6085332 7.80 733.30 28.91 28.91 56638800640 29.50 29.50 56638800640
23 대화제약 067080 22 17110 2 2710 18.82 5348190 49585 18616650 5348190 18.82 9999.99 28.73 28.73 89369867190 28.06 28.06 89369867190
24 TIGER 은행 091220 23 12620 2 25 0.20 502086 138630 1800000 502086 0.20 362.18 27.89 27.89 6330298850 27.87 27.87 6330298850
25 로보티즈 108490 24 146000 2 9800 7.20 3697830 7185347 13220560 3697830 7.20 51.46 27.97 27.97 535118973700 27.72 27.72 535118973700
26 싸이버원 356890 25 4490 5 -60 -1.32 3065678 15934330 11953825 3065678 -1.32 19.24 25.65 25.65 14028159178 26.14 26.14 14028159178
27 ACE AI반도체포커스 469150 26 18750 2 280 1.52 782126 851870 3000000 782126 1.52 91.81 26.07 26.07 14671030342 26.08 26.08 14671030342
28 한싹 430690 27 6980 2 160 2.35 2818792 8471061 10895327 2818792 2.35 33.28 25.87 25.87 19755233460 25.98 25.98 19755233460
29 PS일렉트로닉스 332570 28 6820 2 570 9.12 11271980 4923926 43671732 11271980 9.12 228.92 25.81 25.81 77077120550 25.88 25.88 77077120550
30 아이비젼웍스 469750 29 1924 2 52 2.78 8266323 18265498 34056481 8266323 2.78 45.26 24.27 24.27 16201327563 24.73 24.73 16201327563
31 KODEX 반도체레버리지 494310 30 17695 2 765 4.52 2239246 1898856 9050000 2239246 4.52 117.93 24.74 24.74 39570651710 24.71 24.71 39570651710

31
top30/20250922/top30-atvtr-20250922-133002.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
뉴로핏,380550,1,20950,2,4410,26.66,16343351,2828510,11554087,16343351,26.66,577.81,141.45,141.45,316958118635,130.94,130.94,316958118635
빌리언스,044480,2,458,5,-105,-18.65,35838184,4713712,40663728,35838184,-18.65,760.30,88.13,88.13,16371796050,87.91,87.91,16371796050
제이티,089790,3,5830,1,1340,29.84,8265230,141176,10315513,8265230,29.84,5854.56,80.12,80.12,45720948023,76.02,76.02,45720948023
이미지스,115610,4,1465,2,215,17.20,18095025,3672374,23637538,18095025,17.20,492.73,76.55,76.55,25841916278,74.63,74.63,25841916278
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5990,5,-110,-1.80,3463147,2554433,5000000,3463147,-1.80,135.57,69.26,69.26,20673263695,69.03,69.03,20673263695
엑시온그룹,069920,6,850,5,-340,-28.57,24605174,3504505,40803162,24605174,-28.57,702.10,60.30,60.30,21616163194,62.33,62.33,21616163194
에스투더블유,488280,7,24000,2,50,0.21,5561171,14992701,10587956,5561171,0.21,37.09,52.52,52.52,137196623025,53.99,53.99,137196623025
빛샘전자,072950,8,5470,2,420,8.32,4309063,24174,8052610,4309063,8.32,9999.99,53.51,53.51,23720948880,53.85,53.85,23720948880
한국첨단소재,062970,9,4595,2,255,5.88,10114136,21246816,19736818,10114136,5.88,47.60,51.25,51.25,48558892403,53.54,53.54,48558892403
모니터랩,434480,10,5030,2,470,10.31,6384239,3625349,12310300,6384239,10.31,176.10,51.86,51.86,32522716728,52.52,52.52,32522716728
KODEX K원자력SMR,0098F0,11,9545,2,100,1.06,3238650,7003511,7200000,3238650,1.06,46.24,44.98,44.98,31001694361,45.11,45.11,31001694361
소프트캠프,258790,12,1599,2,286,21.78,10893128,1412802,24991284,10893128,21.78,771.03,43.59,43.59,17501733758,43.80,43.80,17501733758
우진,105840,13,13250,2,1340,11.25,8451752,481072,20197670,8451752,11.25,1756.86,41.85,41.85,112344765570,41.98,41.98,112344765570
삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6000,5,-115,-1.88,1196892,1754947,3000000,1196892,-1.88,68.20,39.90,39.90,7159095505,39.77,39.77,7159095505
스맥,099440,15,4600,2,420,10.05,25848081,1732554,68243394,25848081,10.05,1491.91,37.88,37.88,122378591856,38.98,38.98,122378591856
아이윈플러스,123010,16,1234,2,174,16.42,12079999,15114562,32658542,12079999,16.42,79.92,36.99,36.99,15537759816,38.55,38.55,15537759816
비스토스,419540,17,1523,2,253,19.92,8913366,417677,22992511,8913366,19.92,2134.03,38.77,38.77,13116490406,37.46,37.46,13116490406
엑셀세라퓨틱스,373110,18,3255,5,-20,-0.61,3055760,125894,10938462,3055760,-0.61,2427.25,27.94,27.94,11214904647,31.50,31.50,11214904647
TIGER 반도체TOP10레버리지,488080,19,9640,2,170,1.80,1257260,1436319,4150000,1257260,1.80,87.53,30.30,30.30,12177105416,30.44,30.44,12177105416
인스피언,465480,20,7140,2,530,8.02,3006188,339614,10137772,3006188,8.02,885.18,29.65,29.65,21756729300,30.06,30.06,21756729300
청담글로벌,362320,21,9110,2,650,7.68,6107464,829860,21051290,6107464,7.68,735.96,29.01,29.01,56840479135,29.64,29.64,56840479135
대화제약,067080,22,17170,2,2770,19.24,5439538,49585,18616650,5439538,19.24,9999.99,29.22,29.22,90945615400,28.45,28.45,90945615400
로보티즈,108490,23,145400,2,9200,6.75,3735993,7185347,13220560,3735993,6.75,51.99,28.26,28.26,540694546400,28.13,28.13,540694546400
TIGER 은행,091220,24,12600,2,5,0.04,505628,138630,1800000,505628,0.04,364.73,28.09,28.09,6374976825,28.11,28.11,6374976825
ACE AI반도체포커스,469150,25,18695,2,225,1.22,802070,851870,3000000,802070,1.22,94.15,26.74,26.74,15044375711,26.82,26.82,15044375711
싸이버원,356890,26,4465,5,-85,-1.87,3094934,15934330,11953825,3094934,-1.87,19.42,25.89,25.89,14159493423,26.53,26.53,14159493423
PS일렉트로닉스,332570,27,6790,2,540,8.64,11366998,4923926,43671732,11366998,8.64,230.85,26.03,26.03,77723702670,26.21,26.21,77723702670
한싹,430690,28,7000,2,180,2.64,2841728,8471061,10895327,2841728,2.64,33.55,26.08,26.08,19915792940,26.11,26.11,19915792940
KODEX 반도체레버리지,494310,29,17625,2,695,4.11,2271587,1898856,9050000,2271587,4.11,119.63,25.10,25.10,40141849442,25.17,25.17,40141849442
아이비젼웍스,469750,30,1927,2,55,2.94,8301579,18265498,34056481,8301579,2.94,45.45,24.38,24.38,16269255310,24.79,24.79,16269255310
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20950 2 4410 26.66 16343351 2828510 11554087 16343351 26.66 577.81 141.45 141.45 316958118635 130.94 130.94 316958118635
3 빌리언스 044480 2 458 5 -105 -18.65 35838184 4713712 40663728 35838184 -18.65 760.30 88.13 88.13 16371796050 87.91 87.91 16371796050
4 제이티 089790 3 5830 1 1340 29.84 8265230 141176 10315513 8265230 29.84 5854.56 80.12 80.12 45720948023 76.02 76.02 45720948023
5 이미지스 115610 4 1465 2 215 17.20 18095025 3672374 23637538 18095025 17.20 492.73 76.55 76.55 25841916278 74.63 74.63 25841916278
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5990 5 -110 -1.80 3463147 2554433 5000000 3463147 -1.80 135.57 69.26 69.26 20673263695 69.03 69.03 20673263695
7 엑시온그룹 069920 6 850 5 -340 -28.57 24605174 3504505 40803162 24605174 -28.57 702.10 60.30 60.30 21616163194 62.33 62.33 21616163194
8 에스투더블유 488280 7 24000 2 50 0.21 5561171 14992701 10587956 5561171 0.21 37.09 52.52 52.52 137196623025 53.99 53.99 137196623025
9 빛샘전자 072950 8 5470 2 420 8.32 4309063 24174 8052610 4309063 8.32 9999.99 53.51 53.51 23720948880 53.85 53.85 23720948880
10 한국첨단소재 062970 9 4595 2 255 5.88 10114136 21246816 19736818 10114136 5.88 47.60 51.25 51.25 48558892403 53.54 53.54 48558892403
11 모니터랩 434480 10 5030 2 470 10.31 6384239 3625349 12310300 6384239 10.31 176.10 51.86 51.86 32522716728 52.52 52.52 32522716728
12 KODEX K원자력SMR 0098F0 11 9545 2 100 1.06 3238650 7003511 7200000 3238650 1.06 46.24 44.98 44.98 31001694361 45.11 45.11 31001694361
13 소프트캠프 258790 12 1599 2 286 21.78 10893128 1412802 24991284 10893128 21.78 771.03 43.59 43.59 17501733758 43.80 43.80 17501733758
14 우진 105840 13 13250 2 1340 11.25 8451752 481072 20197670 8451752 11.25 1756.86 41.85 41.85 112344765570 41.98 41.98 112344765570
15 삼성 인버스 2X 코스피200 선물 ETN Q530105 14 6000 5 -115 -1.88 1196892 1754947 3000000 1196892 -1.88 68.20 39.90 39.90 7159095505 39.77 39.77 7159095505
16 스맥 099440 15 4600 2 420 10.05 25848081 1732554 68243394 25848081 10.05 1491.91 37.88 37.88 122378591856 38.98 38.98 122378591856
17 아이윈플러스 123010 16 1234 2 174 16.42 12079999 15114562 32658542 12079999 16.42 79.92 36.99 36.99 15537759816 38.55 38.55 15537759816
18 비스토스 419540 17 1523 2 253 19.92 8913366 417677 22992511 8913366 19.92 2134.03 38.77 38.77 13116490406 37.46 37.46 13116490406
19 엑셀세라퓨틱스 373110 18 3255 5 -20 -0.61 3055760 125894 10938462 3055760 -0.61 2427.25 27.94 27.94 11214904647 31.50 31.50 11214904647
20 TIGER 반도체TOP10레버리지 488080 19 9640 2 170 1.80 1257260 1436319 4150000 1257260 1.80 87.53 30.30 30.30 12177105416 30.44 30.44 12177105416
21 인스피언 465480 20 7140 2 530 8.02 3006188 339614 10137772 3006188 8.02 885.18 29.65 29.65 21756729300 30.06 30.06 21756729300
22 청담글로벌 362320 21 9110 2 650 7.68 6107464 829860 21051290 6107464 7.68 735.96 29.01 29.01 56840479135 29.64 29.64 56840479135
23 대화제약 067080 22 17170 2 2770 19.24 5439538 49585 18616650 5439538 19.24 9999.99 29.22 29.22 90945615400 28.45 28.45 90945615400
24 로보티즈 108490 23 145400 2 9200 6.75 3735993 7185347 13220560 3735993 6.75 51.99 28.26 28.26 540694546400 28.13 28.13 540694546400
25 TIGER 은행 091220 24 12600 2 5 0.04 505628 138630 1800000 505628 0.04 364.73 28.09 28.09 6374976825 28.11 28.11 6374976825
26 ACE AI반도체포커스 469150 25 18695 2 225 1.22 802070 851870 3000000 802070 1.22 94.15 26.74 26.74 15044375711 26.82 26.82 15044375711
27 싸이버원 356890 26 4465 5 -85 -1.87 3094934 15934330 11953825 3094934 -1.87 19.42 25.89 25.89 14159493423 26.53 26.53 14159493423
28 PS일렉트로닉스 332570 27 6790 2 540 8.64 11366998 4923926 43671732 11366998 8.64 230.85 26.03 26.03 77723702670 26.21 26.21 77723702670
29 한싹 430690 28 7000 2 180 2.64 2841728 8471061 10895327 2841728 2.64 33.55 26.08 26.08 19915792940 26.11 26.11 19915792940
30 KODEX 반도체레버리지 494310 29 17625 2 695 4.11 2271587 1898856 9050000 2271587 4.11 119.63 25.10 25.10 40141849442 25.17 25.17 40141849442
31 아이비젼웍스 469750 30 1927 2 55 2.94 8301579 18265498 34056481 8301579 2.94 45.45 24.38 24.38 16269255310 24.79 24.79 16269255310

31
top30/20250922/top30-atvtr-20250922-134002.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
뉴로핏,380550,1,20800,2,4260,25.76,16489822,2828510,11554087,16489822,25.76,582.99,142.72,142.72,320007239085,133.16,133.16,320007239085
빌리언스,044480,2,458,5,-105,-18.65,35951563,4713712,40663728,35951563,-18.65,762.70,88.41,88.41,16423757250,88.19,88.19,16423757250
제이티,089790,3,5830,1,1340,29.84,8267357,141176,10315513,8267357,29.84,5856.06,80.14,80.14,45733348433,76.05,76.05,45733348433
이미지스,115610,4,1453,2,203,16.24,18226057,3672374,23637538,18226057,16.24,496.30,77.11,77.11,26033304465,75.80,75.80,26033304465
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5995,5,-105,-1.72,3500064,2554433,5000000,3500064,-1.72,137.02,70.00,70.00,20894255960,69.71,69.71,20894255960
엑시온그룹,069920,6,856,5,-334,-28.07,24881115,3504505,40803162,24881115,-28.07,709.98,60.98,60.98,21852702509,62.57,62.57,21852702509
빛샘전자,072950,7,5370,2,320,6.34,4499586,24174,8052610,4499586,6.34,9999.99,55.88,55.88,24749130930,57.23,57.23,24749130930
에스투더블유,488280,8,23750,5,-200,-0.84,5614667,14992701,10587956,5614667,-0.84,37.45,53.03,53.03,138472724250,55.07,55.07,138472724250
한국첨단소재,062970,9,4590,2,250,5.76,10157273,21246816,19736818,10157273,5.76,47.81,51.46,51.46,48756636240,53.82,53.82,48756636240
모니터랩,434480,10,5030,2,470,10.31,6510561,3625349,12310300,6510561,10.31,179.58,52.89,52.89,33154111083,53.54,53.54,33154111083
KODEX K원자력SMR,0098F0,11,9530,2,85,0.90,3307327,7003511,7200000,3307327,0.90,47.22,45.94,45.94,31656976308,46.14,46.14,31656976308
소프트캠프,258790,12,1598,2,285,21.71,10984962,1412802,24991284,10984962,21.71,777.53,43.96,43.96,17648026402,44.19,44.19,17648026402
비스토스,419540,13,1544,2,274,21.57,10512466,417677,22992511,10512466,21.57,2516.89,45.72,45.72,15599329035,43.94,43.94,15599329035
우진,105840,14,13250,2,1340,11.25,8555212,481072,20197670,8555212,11.25,1778.36,42.36,42.36,113718360435,42.49,42.49,113718360435
삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6010,5,-105,-1.72,1197138,1754947,3000000,1197138,-1.72,68.22,39.90,39.90,7160572765,39.71,39.71,7160572765
스맥,099440,16,4605,2,425,10.17,25961883,1732554,68243394,25961883,10.17,1498.47,38.04,38.04,122901532722,39.11,39.11,122901532722
아이윈플러스,123010,17,1250,2,190,17.92,12165663,15114562,32658542,12165663,17.92,80.49,37.25,37.25,15644283382,38.32,38.32,15644283382
엑셀세라퓨틱스,373110,18,3240,5,-35,-1.07,3064776,125894,10938462,3064776,-1.07,2434.41,28.02,28.02,11244126087,31.73,31.73,11244126087
TIGER 반도체TOP10레버리지,488080,19,9620,2,150,1.58,1281786,1436319,4150000,1281786,1.58,89.24,30.89,30.89,12413393231,31.09,31.09,12413393231
인스피언,465480,20,7160,2,550,8.32,3029333,339614,10137772,3029333,8.32,891.99,29.88,29.88,21922296190,30.20,30.20,21922296190
청담글로벌,362320,21,9100,2,640,7.57,6137138,829860,21051290,6137138,7.57,739.54,29.15,29.15,57110840670,29.81,29.81,57110840670
대화제약,067080,22,17080,2,2680,18.61,5514376,49585,18616650,5514376,18.61,9999.99,29.62,29.62,92223213290,29.00,29.00,92223213290
로보티즈,108490,23,144900,2,8700,6.39,3796472,7185347,13220560,3796472,6.39,52.84,28.72,28.72,549485110100,28.68,28.68,549485110100
TIGER 은행,091220,24,12600,2,5,0.04,505636,138630,1800000,505636,0.04,364.74,28.09,28.09,6375077625,28.11,28.11,6375077625
ACE AI반도체포커스,469150,25,18690,2,220,1.19,817096,851870,3000000,817096,1.19,95.92,27.24,27.24,15325437261,27.33,27.33,15325437261
로보로보,215100,26,7550,2,790,11.69,5856033,7850756,20348454,5856033,11.69,74.59,28.78,28.78,41858522160,27.25,27.25,41858522160
한싹,430690,27,6960,2,140,2.05,2873343,8471061,10895327,2873343,2.05,33.92,26.37,26.37,20135669570,26.55,26.55,20135669570
싸이버원,356890,28,4480,5,-70,-1.54,3101077,15934330,11953825,3101077,-1.54,19.46,25.94,25.94,14186946925,26.49,26.49,14186946925
PS일렉트로닉스,332570,29,6810,2,560,8.96,11415242,4923926,43671732,11415242,8.96,231.83,26.14,26.14,78051936295,26.24,26.24,78051936295
KODEX 반도체레버리지,494310,30,17625,2,695,4.11,2311459,1898856,9050000,2311459,4.11,121.73,25.54,25.54,40845422689,25.61,25.61,40845422689
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20800 2 4260 25.76 16489822 2828510 11554087 16489822 25.76 582.99 142.72 142.72 320007239085 133.16 133.16 320007239085
3 빌리언스 044480 2 458 5 -105 -18.65 35951563 4713712 40663728 35951563 -18.65 762.70 88.41 88.41 16423757250 88.19 88.19 16423757250
4 제이티 089790 3 5830 1 1340 29.84 8267357 141176 10315513 8267357 29.84 5856.06 80.14 80.14 45733348433 76.05 76.05 45733348433
5 이미지스 115610 4 1453 2 203 16.24 18226057 3672374 23637538 18226057 16.24 496.30 77.11 77.11 26033304465 75.80 75.80 26033304465
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5995 5 -105 -1.72 3500064 2554433 5000000 3500064 -1.72 137.02 70.00 70.00 20894255960 69.71 69.71 20894255960
7 엑시온그룹 069920 6 856 5 -334 -28.07 24881115 3504505 40803162 24881115 -28.07 709.98 60.98 60.98 21852702509 62.57 62.57 21852702509
8 빛샘전자 072950 7 5370 2 320 6.34 4499586 24174 8052610 4499586 6.34 9999.99 55.88 55.88 24749130930 57.23 57.23 24749130930
9 에스투더블유 488280 8 23750 5 -200 -0.84 5614667 14992701 10587956 5614667 -0.84 37.45 53.03 53.03 138472724250 55.07 55.07 138472724250
10 한국첨단소재 062970 9 4590 2 250 5.76 10157273 21246816 19736818 10157273 5.76 47.81 51.46 51.46 48756636240 53.82 53.82 48756636240
11 모니터랩 434480 10 5030 2 470 10.31 6510561 3625349 12310300 6510561 10.31 179.58 52.89 52.89 33154111083 53.54 53.54 33154111083
12 KODEX K원자력SMR 0098F0 11 9530 2 85 0.90 3307327 7003511 7200000 3307327 0.90 47.22 45.94 45.94 31656976308 46.14 46.14 31656976308
13 소프트캠프 258790 12 1598 2 285 21.71 10984962 1412802 24991284 10984962 21.71 777.53 43.96 43.96 17648026402 44.19 44.19 17648026402
14 비스토스 419540 13 1544 2 274 21.57 10512466 417677 22992511 10512466 21.57 2516.89 45.72 45.72 15599329035 43.94 43.94 15599329035
15 우진 105840 14 13250 2 1340 11.25 8555212 481072 20197670 8555212 11.25 1778.36 42.36 42.36 113718360435 42.49 42.49 113718360435
16 삼성 인버스 2X 코스피200 선물 ETN Q530105 15 6010 5 -105 -1.72 1197138 1754947 3000000 1197138 -1.72 68.22 39.90 39.90 7160572765 39.71 39.71 7160572765
17 스맥 099440 16 4605 2 425 10.17 25961883 1732554 68243394 25961883 10.17 1498.47 38.04 38.04 122901532722 39.11 39.11 122901532722
18 아이윈플러스 123010 17 1250 2 190 17.92 12165663 15114562 32658542 12165663 17.92 80.49 37.25 37.25 15644283382 38.32 38.32 15644283382
19 엑셀세라퓨틱스 373110 18 3240 5 -35 -1.07 3064776 125894 10938462 3064776 -1.07 2434.41 28.02 28.02 11244126087 31.73 31.73 11244126087
20 TIGER 반도체TOP10레버리지 488080 19 9620 2 150 1.58 1281786 1436319 4150000 1281786 1.58 89.24 30.89 30.89 12413393231 31.09 31.09 12413393231
21 인스피언 465480 20 7160 2 550 8.32 3029333 339614 10137772 3029333 8.32 891.99 29.88 29.88 21922296190 30.20 30.20 21922296190
22 청담글로벌 362320 21 9100 2 640 7.57 6137138 829860 21051290 6137138 7.57 739.54 29.15 29.15 57110840670 29.81 29.81 57110840670
23 대화제약 067080 22 17080 2 2680 18.61 5514376 49585 18616650 5514376 18.61 9999.99 29.62 29.62 92223213290 29.00 29.00 92223213290
24 로보티즈 108490 23 144900 2 8700 6.39 3796472 7185347 13220560 3796472 6.39 52.84 28.72 28.72 549485110100 28.68 28.68 549485110100
25 TIGER 은행 091220 24 12600 2 5 0.04 505636 138630 1800000 505636 0.04 364.74 28.09 28.09 6375077625 28.11 28.11 6375077625
26 ACE AI반도체포커스 469150 25 18690 2 220 1.19 817096 851870 3000000 817096 1.19 95.92 27.24 27.24 15325437261 27.33 27.33 15325437261
27 로보로보 215100 26 7550 2 790 11.69 5856033 7850756 20348454 5856033 11.69 74.59 28.78 28.78 41858522160 27.25 27.25 41858522160
28 한싹 430690 27 6960 2 140 2.05 2873343 8471061 10895327 2873343 2.05 33.92 26.37 26.37 20135669570 26.55 26.55 20135669570
29 싸이버원 356890 28 4480 5 -70 -1.54 3101077 15934330 11953825 3101077 -1.54 19.46 25.94 25.94 14186946925 26.49 26.49 14186946925
30 PS일렉트로닉스 332570 29 6810 2 560 8.96 11415242 4923926 43671732 11415242 8.96 231.83 26.14 26.14 78051936295 26.24 26.24 78051936295
31 KODEX 반도체레버리지 494310 30 17625 2 695 4.11 2311459 1898856 9050000 2311459 4.11 121.73 25.54 25.54 40845422689 25.61 25.61 40845422689

31
top30/20250922/top30-atvtr-20250922-135002.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
뉴로핏,380550,1,20700,2,4160,25.15,16663951,2828510,11554087,16663951,25.15,589.14,144.23,144.23,323602788385,135.30,135.30,323602788385
빌리언스,044480,2,456,5,-107,-19.01,36215001,4713712,40663728,36215001,-19.01,768.29,89.06,89.06,16544077031,89.22,89.22,16544077031
이미지스,115610,3,1443,2,193,15.44,18455488,3672374,23637538,18455488,15.44,502.55,78.08,78.08,26365174010,77.30,77.30,26365174010
제이티,089790,4,5830,1,1340,29.84,8268429,141176,10315513,8268429,29.84,5856.82,80.16,80.16,45739598193,76.06,76.06,45739598193
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5990,5,-110,-1.80,3597612,2554433,5000000,3597612,-1.80,140.84,71.95,71.95,21479108920,71.72,71.72,21479108920
엑시온그룹,069920,6,861,5,-329,-27.65,25078843,3504505,40803162,25078843,-27.65,715.62,61.46,61.46,22022949907,62.69,62.69,22022949907
빛샘전자,072950,7,5460,2,410,8.12,4653976,24174,8052610,4653976,8.12,9999.99,57.79,57.79,25585741730,58.19,58.19,25585741730
에스투더블유,488280,8,23250,5,-700,-2.92,5717758,14992701,10587956,5717758,-2.92,38.14,54.00,54.00,140887795100,57.23,57.23,140887795100
모니터랩,434480,9,4905,2,345,7.57,6738448,3625349,12310300,6738448,7.57,185.87,54.74,54.74,34276523940,56.77,56.77,34276523940
한국첨단소재,062970,10,4565,2,225,5.18,10186405,21246816,19736818,10186405,5.18,47.94,51.61,51.61,48889823410,54.26,54.26,48889823410
비스토스,419540,11,1525,2,255,20.08,11310090,417677,22992511,11310090,20.08,2707.86,49.19,49.19,16807216151,47.93,47.93,16807216151
KODEX K원자력SMR,0098F0,12,9535,2,90,0.95,3411400,7003511,7200000,3411400,0.95,48.71,47.38,47.38,32648921700,47.56,47.56,32648921700
소프트캠프,258790,13,1677,2,364,27.72,11506920,1412802,24991284,11506920,27.72,814.48,46.04,46.04,18507895904,44.16,44.16,18507895904
우진,105840,14,13200,2,1290,10.83,8647297,481072,20197670,8647297,10.83,1797.51,42.81,42.81,114933986485,43.11,43.11,114933986485
로보로보,215100,15,7190,2,430,6.36,8148335,7850756,20348454,8148335,6.36,103.79,40.04,40.04,58829753435,40.21,40.21,58829753435
삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6010,5,-105,-1.72,1197182,1754947,3000000,1197182,-1.72,68.22,39.91,39.91,7160837250,39.72,39.72,7160837250
스맥,099440,17,4575,2,395,9.45,26136493,1732554,68243394,26136493,9.45,1508.55,38.30,38.30,123701631240,39.62,39.62,123701631240
아이윈플러스,123010,18,1242,2,182,17.17,12211991,15114562,32658542,12211991,17.17,80.80,37.39,37.39,15702031247,38.71,38.71,15702031247
TIGER 반도체TOP10레버리지,488080,19,9620,2,150,1.58,1312441,1436319,4150000,1312441,1.58,91.38,31.63,31.63,12707869406,31.83,31.83,12707869406
엑셀세라퓨틱스,373110,20,3240,5,-35,-1.07,3073454,125894,10938462,3073454,-1.07,2441.30,28.10,28.10,11272278147,31.81,31.81,11272278147
인스피언,465480,21,7110,2,500,7.56,3046840,339614,10137772,3046840,7.56,897.15,30.05,30.05,22046975970,30.59,30.59,22046975970
청담글로벌,362320,22,9080,2,620,7.33,6167872,829860,21051290,6167872,7.33,743.24,29.30,29.30,57390020245,30.02,30.02,57390020245
로보티즈,108490,23,143000,2,6800,4.99,3899764,7185347,13220560,3899764,4.99,54.27,29.50,29.50,564336341950,29.85,29.85,564336341950
대화제약,067080,24,17080,2,2680,18.61,5627221,49585,18616650,5627221,18.61,9999.99,30.23,30.23,94138946915,29.61,29.61,94138946915
TIGER 은행,091220,25,12590,5,-5,-0.04,506028,138630,1800000,506028,-0.04,365.02,28.11,28.11,6380014710,28.15,28.15,6380014710
ACE AI반도체포커스,469150,26,18680,2,210,1.14,828550,851870,3000000,828550,1.14,97.26,27.62,27.62,15539450041,27.73,27.73,15539450041
싸이버원,356890,27,4430,5,-120,-2.64,3130709,15934330,11953825,3130709,-2.64,19.65,26.19,26.19,14318718870,27.04,27.04,14318718870
한싹,430690,28,6930,2,110,1.61,2899649,8471061,10895327,2899649,1.61,34.23,26.61,26.61,20318166760,26.91,26.91,20318166760
PS일렉트로닉스,332570,29,6780,2,530,8.48,11508590,4923926,43671732,11508590,8.48,233.73,26.35,26.35,78683366200,26.57,26.57,78683366200
KODEX 반도체레버리지,494310,30,17600,2,670,3.96,2352710,1898856,9050000,2352710,3.96,123.90,26.00,26.00,41571240249,26.10,26.10,41571240249
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20700 2 4160 25.15 16663951 2828510 11554087 16663951 25.15 589.14 144.23 144.23 323602788385 135.30 135.30 323602788385
3 빌리언스 044480 2 456 5 -107 -19.01 36215001 4713712 40663728 36215001 -19.01 768.29 89.06 89.06 16544077031 89.22 89.22 16544077031
4 이미지스 115610 3 1443 2 193 15.44 18455488 3672374 23637538 18455488 15.44 502.55 78.08 78.08 26365174010 77.30 77.30 26365174010
5 제이티 089790 4 5830 1 1340 29.84 8268429 141176 10315513 8268429 29.84 5856.82 80.16 80.16 45739598193 76.06 76.06 45739598193
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5990 5 -110 -1.80 3597612 2554433 5000000 3597612 -1.80 140.84 71.95 71.95 21479108920 71.72 71.72 21479108920
7 엑시온그룹 069920 6 861 5 -329 -27.65 25078843 3504505 40803162 25078843 -27.65 715.62 61.46 61.46 22022949907 62.69 62.69 22022949907
8 빛샘전자 072950 7 5460 2 410 8.12 4653976 24174 8052610 4653976 8.12 9999.99 57.79 57.79 25585741730 58.19 58.19 25585741730
9 에스투더블유 488280 8 23250 5 -700 -2.92 5717758 14992701 10587956 5717758 -2.92 38.14 54.00 54.00 140887795100 57.23 57.23 140887795100
10 모니터랩 434480 9 4905 2 345 7.57 6738448 3625349 12310300 6738448 7.57 185.87 54.74 54.74 34276523940 56.77 56.77 34276523940
11 한국첨단소재 062970 10 4565 2 225 5.18 10186405 21246816 19736818 10186405 5.18 47.94 51.61 51.61 48889823410 54.26 54.26 48889823410
12 비스토스 419540 11 1525 2 255 20.08 11310090 417677 22992511 11310090 20.08 2707.86 49.19 49.19 16807216151 47.93 47.93 16807216151
13 KODEX K원자력SMR 0098F0 12 9535 2 90 0.95 3411400 7003511 7200000 3411400 0.95 48.71 47.38 47.38 32648921700 47.56 47.56 32648921700
14 소프트캠프 258790 13 1677 2 364 27.72 11506920 1412802 24991284 11506920 27.72 814.48 46.04 46.04 18507895904 44.16 44.16 18507895904
15 우진 105840 14 13200 2 1290 10.83 8647297 481072 20197670 8647297 10.83 1797.51 42.81 42.81 114933986485 43.11 43.11 114933986485
16 로보로보 215100 15 7190 2 430 6.36 8148335 7850756 20348454 8148335 6.36 103.79 40.04 40.04 58829753435 40.21 40.21 58829753435
17 삼성 인버스 2X 코스피200 선물 ETN Q530105 16 6010 5 -105 -1.72 1197182 1754947 3000000 1197182 -1.72 68.22 39.91 39.91 7160837250 39.72 39.72 7160837250
18 스맥 099440 17 4575 2 395 9.45 26136493 1732554 68243394 26136493 9.45 1508.55 38.30 38.30 123701631240 39.62 39.62 123701631240
19 아이윈플러스 123010 18 1242 2 182 17.17 12211991 15114562 32658542 12211991 17.17 80.80 37.39 37.39 15702031247 38.71 38.71 15702031247
20 TIGER 반도체TOP10레버리지 488080 19 9620 2 150 1.58 1312441 1436319 4150000 1312441 1.58 91.38 31.63 31.63 12707869406 31.83 31.83 12707869406
21 엑셀세라퓨틱스 373110 20 3240 5 -35 -1.07 3073454 125894 10938462 3073454 -1.07 2441.30 28.10 28.10 11272278147 31.81 31.81 11272278147
22 인스피언 465480 21 7110 2 500 7.56 3046840 339614 10137772 3046840 7.56 897.15 30.05 30.05 22046975970 30.59 30.59 22046975970
23 청담글로벌 362320 22 9080 2 620 7.33 6167872 829860 21051290 6167872 7.33 743.24 29.30 29.30 57390020245 30.02 30.02 57390020245
24 로보티즈 108490 23 143000 2 6800 4.99 3899764 7185347 13220560 3899764 4.99 54.27 29.50 29.50 564336341950 29.85 29.85 564336341950
25 대화제약 067080 24 17080 2 2680 18.61 5627221 49585 18616650 5627221 18.61 9999.99 30.23 30.23 94138946915 29.61 29.61 94138946915
26 TIGER 은행 091220 25 12590 5 -5 -0.04 506028 138630 1800000 506028 -0.04 365.02 28.11 28.11 6380014710 28.15 28.15 6380014710
27 ACE AI반도체포커스 469150 26 18680 2 210 1.14 828550 851870 3000000 828550 1.14 97.26 27.62 27.62 15539450041 27.73 27.73 15539450041
28 싸이버원 356890 27 4430 5 -120 -2.64 3130709 15934330 11953825 3130709 -2.64 19.65 26.19 26.19 14318718870 27.04 27.04 14318718870
29 한싹 430690 28 6930 2 110 1.61 2899649 8471061 10895327 2899649 1.61 34.23 26.61 26.61 20318166760 26.91 26.91 20318166760
30 PS일렉트로닉스 332570 29 6780 2 530 8.48 11508590 4923926 43671732 11508590 8.48 233.73 26.35 26.35 78683366200 26.57 26.57 78683366200
31 KODEX 반도체레버리지 494310 30 17600 2 670 3.96 2352710 1898856 9050000 2352710 3.96 123.90 26.00 26.00 41571240249 26.10 26.10 41571240249

31
top30/20250922/top30-atvtr-20250922-140002.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
뉴로핏,380550,1,20625,2,4085,24.70,16760248,2828510,11554087,16760248,24.70,592.55,145.06,145.06,325587515035,136.63,136.63,325587515035
빌리언스,044480,2,460,5,-103,-18.29,36453577,4713712,40663728,36453577,-18.29,773.35,89.65,89.65,16653347738,89.03,89.03,16653347738
이미지스,115610,3,1443,2,193,15.44,18561290,3672374,23637538,18561290,15.44,505.43,78.52,78.52,26517719130,77.74,77.74,26517719130
제이티,089790,4,5830,1,1340,29.84,8269786,141176,10315513,8269786,29.84,5857.78,80.17,80.17,45747509503,76.07,76.07,45747509503
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5990,5,-110,-1.80,3599419,2554433,5000000,3599419,-1.80,140.91,71.99,71.99,21489932850,71.75,71.75,21489932850
엑시온그룹,069920,6,850,5,-340,-28.57,25283004,3504505,40803162,25283004,-28.57,721.44,61.96,61.96,22196748109,64.00,64.00,22196748109
빛샘전자,072950,7,5490,2,440,8.71,4803568,24174,8052610,4803568,8.71,9999.99,59.65,59.65,26407149510,59.73,59.73,26407149510
에스투더블유,488280,8,23200,5,-750,-3.13,5780219,14992701,10587956,5780219,-3.13,38.55,54.59,54.59,142335939050,57.94,57.94,142335939050
모니터랩,434480,9,4910,2,350,7.68,6819204,3625349,12310300,6819204,7.68,188.10,55.39,55.39,34672915415,57.36,57.36,34672915415
한국첨단소재,062970,10,4570,2,230,5.30,10220309,21246816,19736818,10220309,5.30,48.10,51.78,51.78,49045038094,54.38,54.38,49045038094
비스토스,419540,11,1508,2,238,18.74,11597545,417677,22992511,11597545,18.74,2776.68,50.44,50.44,17243195970,49.73,49.73,17243195970
KODEX K원자력SMR,0098F0,12,9532,2,87,0.92,3520152,7003511,7200000,3520152,0.92,50.26,48.89,48.89,33685759525,49.08,49.08,33685759525
소프트캠프,258790,13,1652,2,339,25.82,11930331,1412802,24991284,11930331,25.82,844.44,47.74,47.74,19210050963,46.53,46.53,19210050963
로보로보,215100,14,7200,2,440,6.51,8867576,7850756,20348454,8867576,6.51,112.95,43.58,43.58,64045035450,43.71,43.71,64045035450
우진,105840,15,13200,2,1290,10.83,8687711,481072,20197670,8687711,10.83,1805.91,43.01,43.01,115467135290,43.31,43.31,115467135290
스맥,099440,16,4575,2,395,9.45,26288998,1732554,68243394,26288998,9.45,1517.36,38.52,38.52,124400418140,39.84,39.84,124400418140
삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6005,5,-110,-1.80,1197188,1754947,3000000,1197188,-1.80,68.22,39.91,39.91,7160873280,39.75,39.75,7160873280
아이윈플러스,123010,18,1252,2,192,18.11,12296973,15114562,32658542,12296973,18.11,81.36,37.65,37.65,15808448481,38.66,38.66,15808448481
인스피언,465480,19,7540,2,930,14.07,3714486,339614,10137772,3714486,14.07,1093.74,36.64,36.64,27016338360,35.34,35.34,27016338360
TIGER 반도체TOP10레버리지,488080,20,9640,2,170,1.80,1322794,1436319,4150000,1322794,1.80,92.10,31.87,31.87,12807501196,32.01,32.01,12807501196
엑셀세라퓨틱스,373110,21,3275,3,0,0.00,3080944,125894,10938462,3080944,0.00,2447.25,28.17,28.17,11296708792,31.53,31.53,11296708792
대화제약,067080,22,17060,2,2660,18.47,5695342,49585,18616650,5695342,18.47,9999.99,30.59,30.59,95302480820,30.01,30.01,95302480820
청담글로벌,362320,23,9130,2,670,7.92,6193761,829860,21051290,6193761,7.92,746.36,29.42,29.42,57625766570,29.98,29.98,57625766570
로보티즈,108490,24,145700,2,9500,6.98,3956521,7185347,13220560,3956521,6.98,55.06,29.93,29.93,572540292800,29.72,29.72,572540292800
동구바이오제약,006620,25,6200,2,1170,23.26,8909647,58654,28464992,8909647,23.26,9999.99,31.30,31.30,52200934720,29.58,29.58,52200934720
TIGER 은행,091220,26,12580,5,-15,-0.12,507481,138630,1800000,507481,-0.12,366.07,28.19,28.19,6398307460,28.26,28.26,6398307460
ACE AI반도체포커스,469150,27,18695,2,225,1.22,835090,851870,3000000,835090,1.22,98.03,27.84,27.84,15661659631,27.92,27.92,15661659631
싸이버원,356890,28,4450,5,-100,-2.20,3139353,15934330,11953825,3139353,-2.20,19.70,26.26,26.26,14357138165,26.99,26.99,14357138165
한싹,430690,29,7010,2,190,2.79,2926843,8471061,10895327,2926843,2.79,34.55,26.86,26.86,20508019650,26.85,26.85,20508019650
PS일렉트로닉스,332570,30,6790,2,540,8.64,11544016,4923926,43671732,11544016,8.64,234.45,26.43,26.43,78923630535,26.62,26.62,78923630535
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20625 2 4085 24.70 16760248 2828510 11554087 16760248 24.70 592.55 145.06 145.06 325587515035 136.63 136.63 325587515035
3 빌리언스 044480 2 460 5 -103 -18.29 36453577 4713712 40663728 36453577 -18.29 773.35 89.65 89.65 16653347738 89.03 89.03 16653347738
4 이미지스 115610 3 1443 2 193 15.44 18561290 3672374 23637538 18561290 15.44 505.43 78.52 78.52 26517719130 77.74 77.74 26517719130
5 제이티 089790 4 5830 1 1340 29.84 8269786 141176 10315513 8269786 29.84 5857.78 80.17 80.17 45747509503 76.07 76.07 45747509503
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5990 5 -110 -1.80 3599419 2554433 5000000 3599419 -1.80 140.91 71.99 71.99 21489932850 71.75 71.75 21489932850
7 엑시온그룹 069920 6 850 5 -340 -28.57 25283004 3504505 40803162 25283004 -28.57 721.44 61.96 61.96 22196748109 64.00 64.00 22196748109
8 빛샘전자 072950 7 5490 2 440 8.71 4803568 24174 8052610 4803568 8.71 9999.99 59.65 59.65 26407149510 59.73 59.73 26407149510
9 에스투더블유 488280 8 23200 5 -750 -3.13 5780219 14992701 10587956 5780219 -3.13 38.55 54.59 54.59 142335939050 57.94 57.94 142335939050
10 모니터랩 434480 9 4910 2 350 7.68 6819204 3625349 12310300 6819204 7.68 188.10 55.39 55.39 34672915415 57.36 57.36 34672915415
11 한국첨단소재 062970 10 4570 2 230 5.30 10220309 21246816 19736818 10220309 5.30 48.10 51.78 51.78 49045038094 54.38 54.38 49045038094
12 비스토스 419540 11 1508 2 238 18.74 11597545 417677 22992511 11597545 18.74 2776.68 50.44 50.44 17243195970 49.73 49.73 17243195970
13 KODEX K원자력SMR 0098F0 12 9532 2 87 0.92 3520152 7003511 7200000 3520152 0.92 50.26 48.89 48.89 33685759525 49.08 49.08 33685759525
14 소프트캠프 258790 13 1652 2 339 25.82 11930331 1412802 24991284 11930331 25.82 844.44 47.74 47.74 19210050963 46.53 46.53 19210050963
15 로보로보 215100 14 7200 2 440 6.51 8867576 7850756 20348454 8867576 6.51 112.95 43.58 43.58 64045035450 43.71 43.71 64045035450
16 우진 105840 15 13200 2 1290 10.83 8687711 481072 20197670 8687711 10.83 1805.91 43.01 43.01 115467135290 43.31 43.31 115467135290
17 스맥 099440 16 4575 2 395 9.45 26288998 1732554 68243394 26288998 9.45 1517.36 38.52 38.52 124400418140 39.84 39.84 124400418140
18 삼성 인버스 2X 코스피200 선물 ETN Q530105 17 6005 5 -110 -1.80 1197188 1754947 3000000 1197188 -1.80 68.22 39.91 39.91 7160873280 39.75 39.75 7160873280
19 아이윈플러스 123010 18 1252 2 192 18.11 12296973 15114562 32658542 12296973 18.11 81.36 37.65 37.65 15808448481 38.66 38.66 15808448481
20 인스피언 465480 19 7540 2 930 14.07 3714486 339614 10137772 3714486 14.07 1093.74 36.64 36.64 27016338360 35.34 35.34 27016338360
21 TIGER 반도체TOP10레버리지 488080 20 9640 2 170 1.80 1322794 1436319 4150000 1322794 1.80 92.10 31.87 31.87 12807501196 32.01 32.01 12807501196
22 엑셀세라퓨틱스 373110 21 3275 3 0 0.00 3080944 125894 10938462 3080944 0.00 2447.25 28.17 28.17 11296708792 31.53 31.53 11296708792
23 대화제약 067080 22 17060 2 2660 18.47 5695342 49585 18616650 5695342 18.47 9999.99 30.59 30.59 95302480820 30.01 30.01 95302480820
24 청담글로벌 362320 23 9130 2 670 7.92 6193761 829860 21051290 6193761 7.92 746.36 29.42 29.42 57625766570 29.98 29.98 57625766570
25 로보티즈 108490 24 145700 2 9500 6.98 3956521 7185347 13220560 3956521 6.98 55.06 29.93 29.93 572540292800 29.72 29.72 572540292800
26 동구바이오제약 006620 25 6200 2 1170 23.26 8909647 58654 28464992 8909647 23.26 9999.99 31.30 31.30 52200934720 29.58 29.58 52200934720
27 TIGER 은행 091220 26 12580 5 -15 -0.12 507481 138630 1800000 507481 -0.12 366.07 28.19 28.19 6398307460 28.26 28.26 6398307460
28 ACE AI반도체포커스 469150 27 18695 2 225 1.22 835090 851870 3000000 835090 1.22 98.03 27.84 27.84 15661659631 27.92 27.92 15661659631
29 싸이버원 356890 28 4450 5 -100 -2.20 3139353 15934330 11953825 3139353 -2.20 19.70 26.26 26.26 14357138165 26.99 26.99 14357138165
30 한싹 430690 29 7010 2 190 2.79 2926843 8471061 10895327 2926843 2.79 34.55 26.86 26.86 20508019650 26.85 26.85 20508019650
31 PS일렉트로닉스 332570 30 6790 2 540 8.64 11544016 4923926 43671732 11544016 8.64 234.45 26.43 26.43 78923630535 26.62 26.62 78923630535

31
top30/20250922/top30-atvtr-20250922-141002.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
뉴로핏,380550,1,20750,2,4210,25.45,16897647,2828510,11554087,16897647,25.45,597.40,146.25,146.25,328421743085,136.99,136.99,328421743085
빌리언스,044480,2,457,5,-106,-18.83,36550689,4713712,40663728,36550689,-18.83,775.41,89.89,89.89,16697881256,89.85,89.85,16697881256
이미지스,115610,3,1448,2,198,15.84,18715244,3672374,23637538,18715244,15.84,509.62,79.18,79.18,26739432963,78.12,78.12,26739432963
제이티,089790,4,5830,1,1340,29.84,8270478,141176,10315513,8270478,29.84,5858.27,80.18,80.18,45751543863,76.08,76.08,45751543863
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5985,5,-115,-1.89,3599423,2554433,5000000,3599423,-1.89,140.91,71.99,71.99,21489956790,71.81,71.81,21489956790
엑시온그룹,069920,6,846,5,-344,-28.91,25585544,3504505,40803162,25585544,-28.91,730.08,62.70,62.70,22451621006,65.04,65.04,22451621006
빛샘전자,072950,7,5430,2,380,7.52,4962518,24174,8052610,4962518,7.52,9999.99,61.63,61.63,27275069790,62.38,62.38,27275069790
에스투더블유,488280,8,23200,5,-750,-3.13,5810588,14992701,10587956,5810588,-3.13,38.76,54.88,54.88,143040009500,58.23,58.23,143040009500
모니터랩,434480,9,4920,2,360,7.89,6857544,3625349,12310300,6857544,7.89,189.16,55.71,55.71,34861588552,57.56,57.56,34861588552
한국첨단소재,062970,10,4575,2,235,5.41,10273748,21246816,19736818,10273748,5.41,48.35,52.05,52.05,49289289913,54.59,54.59,49289289913
비스토스,419540,11,1500,2,230,18.11,11807006,417677,22992511,11807006,18.11,2826.83,51.35,51.35,17557808250,50.91,50.91,17557808250
KODEX K원자력SMR,0098F0,12,9532,2,87,0.92,3603552,7003511,7200000,3603552,0.92,51.45,50.05,50.05,34480663545,50.24,50.24,34480663545
소프트캠프,258790,13,1680,2,367,27.95,12316637,1412802,24991284,12316637,27.95,871.79,49.28,49.28,19859270645,47.30,47.30,19859270645
로보로보,215100,14,7250,2,490,7.25,9201064,7850756,20348454,9201064,7.25,117.20,45.22,45.22,66465119650,45.05,45.05,66465119650
우진,105840,15,13190,2,1280,10.75,8701775,481072,20197670,8701775,10.75,1808.83,43.08,43.08,115652667245,43.41,43.41,115652667245
인스피언,465480,16,7470,2,860,13.01,4329244,339614,10137772,4329244,13.01,1274.75,42.70,42.70,31683235235,41.84,41.84,31683235235
스맥,099440,17,4600,2,420,10.05,26381063,1732554,68243394,26381063,10.05,1522.67,38.66,38.66,124822290177,39.76,39.76,124822290177
삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,6010,5,-105,-1.72,1197644,1754947,3000000,1197644,-1.72,68.24,39.92,39.92,7163611285,39.73,39.73,7163611285
아이윈플러스,123010,19,1236,2,176,16.60,12357531,15114562,32658542,12357531,16.60,81.76,37.84,37.84,15883775794,39.35,39.35,15883775794
동구바이오제약,006620,20,6050,2,1020,20.28,9577370,58654,28464992,9577370,20.28,9999.99,33.65,33.65,56276560055,32.68,32.68,56276560055
TIGER 반도체TOP10레버리지,488080,21,9635,2,165,1.74,1331098,1436319,4150000,1331098,1.74,92.67,32.07,32.07,12887677516,32.23,32.23,12887677516
대화제약,067080,22,17550,2,3150,21.88,6151519,49585,18616650,6151519,21.88,9999.99,33.04,33.04,103268386035,31.61,31.61,103268386035
엑셀세라퓨틱스,373110,23,3310,2,35,1.07,3086293,125894,10938462,3086293,1.07,2451.50,28.22,28.22,11314273022,31.25,31.25,11314273022
청담글로벌,362320,24,9080,2,620,7.33,6230897,829860,21051290,6230897,7.33,750.84,29.60,29.60,57963561395,30.32,30.32,57963561395
로보티즈,108490,25,146000,2,9800,7.20,3996987,7185347,13220560,3996987,7.20,55.63,30.23,30.23,578433851600,29.97,29.97,578433851600
ACE AI반도체포커스,469150,26,18680,2,210,1.14,876650,851870,3000000,876650,1.14,102.91,29.22,29.22,16438932116,29.33,29.33,16438932116
TIGER 은행,091220,27,12575,5,-20,-0.16,507572,138630,1800000,507572,-0.16,366.13,28.20,28.20,6399451800,28.27,28.27,6399451800
한싹,430690,28,6980,2,160,2.35,2941837,8471061,10895327,2941837,2.35,34.73,27.00,27.00,20612927750,27.10,27.10,20612927750
싸이버원,356890,29,4455,5,-95,-2.09,3145712,15934330,11953825,3145712,-2.09,19.74,26.32,26.32,14385491950,27.01,27.01,14385491950
KODEX 반도체레버리지,494310,30,17660,2,730,4.31,2430067,1898856,9050000,2430067,4.31,127.98,26.85,26.85,42936112188,26.86,26.86,42936112188
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20750 2 4210 25.45 16897647 2828510 11554087 16897647 25.45 597.40 146.25 146.25 328421743085 136.99 136.99 328421743085
3 빌리언스 044480 2 457 5 -106 -18.83 36550689 4713712 40663728 36550689 -18.83 775.41 89.89 89.89 16697881256 89.85 89.85 16697881256
4 이미지스 115610 3 1448 2 198 15.84 18715244 3672374 23637538 18715244 15.84 509.62 79.18 79.18 26739432963 78.12 78.12 26739432963
5 제이티 089790 4 5830 1 1340 29.84 8270478 141176 10315513 8270478 29.84 5858.27 80.18 80.18 45751543863 76.08 76.08 45751543863
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5985 5 -115 -1.89 3599423 2554433 5000000 3599423 -1.89 140.91 71.99 71.99 21489956790 71.81 71.81 21489956790
7 엑시온그룹 069920 6 846 5 -344 -28.91 25585544 3504505 40803162 25585544 -28.91 730.08 62.70 62.70 22451621006 65.04 65.04 22451621006
8 빛샘전자 072950 7 5430 2 380 7.52 4962518 24174 8052610 4962518 7.52 9999.99 61.63 61.63 27275069790 62.38 62.38 27275069790
9 에스투더블유 488280 8 23200 5 -750 -3.13 5810588 14992701 10587956 5810588 -3.13 38.76 54.88 54.88 143040009500 58.23 58.23 143040009500
10 모니터랩 434480 9 4920 2 360 7.89 6857544 3625349 12310300 6857544 7.89 189.16 55.71 55.71 34861588552 57.56 57.56 34861588552
11 한국첨단소재 062970 10 4575 2 235 5.41 10273748 21246816 19736818 10273748 5.41 48.35 52.05 52.05 49289289913 54.59 54.59 49289289913
12 비스토스 419540 11 1500 2 230 18.11 11807006 417677 22992511 11807006 18.11 2826.83 51.35 51.35 17557808250 50.91 50.91 17557808250
13 KODEX K원자력SMR 0098F0 12 9532 2 87 0.92 3603552 7003511 7200000 3603552 0.92 51.45 50.05 50.05 34480663545 50.24 50.24 34480663545
14 소프트캠프 258790 13 1680 2 367 27.95 12316637 1412802 24991284 12316637 27.95 871.79 49.28 49.28 19859270645 47.30 47.30 19859270645
15 로보로보 215100 14 7250 2 490 7.25 9201064 7850756 20348454 9201064 7.25 117.20 45.22 45.22 66465119650 45.05 45.05 66465119650
16 우진 105840 15 13190 2 1280 10.75 8701775 481072 20197670 8701775 10.75 1808.83 43.08 43.08 115652667245 43.41 43.41 115652667245
17 인스피언 465480 16 7470 2 860 13.01 4329244 339614 10137772 4329244 13.01 1274.75 42.70 42.70 31683235235 41.84 41.84 31683235235
18 스맥 099440 17 4600 2 420 10.05 26381063 1732554 68243394 26381063 10.05 1522.67 38.66 38.66 124822290177 39.76 39.76 124822290177
19 삼성 인버스 2X 코스피200 선물 ETN Q530105 18 6010 5 -105 -1.72 1197644 1754947 3000000 1197644 -1.72 68.24 39.92 39.92 7163611285 39.73 39.73 7163611285
20 아이윈플러스 123010 19 1236 2 176 16.60 12357531 15114562 32658542 12357531 16.60 81.76 37.84 37.84 15883775794 39.35 39.35 15883775794
21 동구바이오제약 006620 20 6050 2 1020 20.28 9577370 58654 28464992 9577370 20.28 9999.99 33.65 33.65 56276560055 32.68 32.68 56276560055
22 TIGER 반도체TOP10레버리지 488080 21 9635 2 165 1.74 1331098 1436319 4150000 1331098 1.74 92.67 32.07 32.07 12887677516 32.23 32.23 12887677516
23 대화제약 067080 22 17550 2 3150 21.88 6151519 49585 18616650 6151519 21.88 9999.99 33.04 33.04 103268386035 31.61 31.61 103268386035
24 엑셀세라퓨틱스 373110 23 3310 2 35 1.07 3086293 125894 10938462 3086293 1.07 2451.50 28.22 28.22 11314273022 31.25 31.25 11314273022
25 청담글로벌 362320 24 9080 2 620 7.33 6230897 829860 21051290 6230897 7.33 750.84 29.60 29.60 57963561395 30.32 30.32 57963561395
26 로보티즈 108490 25 146000 2 9800 7.20 3996987 7185347 13220560 3996987 7.20 55.63 30.23 30.23 578433851600 29.97 29.97 578433851600
27 ACE AI반도체포커스 469150 26 18680 2 210 1.14 876650 851870 3000000 876650 1.14 102.91 29.22 29.22 16438932116 29.33 29.33 16438932116
28 TIGER 은행 091220 27 12575 5 -20 -0.16 507572 138630 1800000 507572 -0.16 366.13 28.20 28.20 6399451800 28.27 28.27 6399451800
29 한싹 430690 28 6980 2 160 2.35 2941837 8471061 10895327 2941837 2.35 34.73 27.00 27.00 20612927750 27.10 27.10 20612927750
30 싸이버원 356890 29 4455 5 -95 -2.09 3145712 15934330 11953825 3145712 -2.09 19.74 26.32 26.32 14385491950 27.01 27.01 14385491950
31 KODEX 반도체레버리지 494310 30 17660 2 730 4.31 2430067 1898856 9050000 2430067 4.31 127.98 26.85 26.85 42936112188 26.86 26.86 42936112188

31
top30/20250922/top30-atvtr-20250922-142002.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
뉴로핏,380550,1,20650,2,4110,24.85,16974818,2828510,11554087,16974818,24.85,600.13,146.92,146.92,330020536860,138.32,138.32,330020536860
빌리언스,044480,2,459,5,-104,-18.47,36763451,4713712,40663728,36763451,-18.47,779.93,90.41,90.41,16795375587,89.98,89.98,16795375587
이미지스,115610,3,1447,2,197,15.76,18844611,3672374,23637538,18844611,15.76,513.15,79.72,79.72,26927401495,78.73,78.73,26927401495
제이티,089790,4,5830,1,1340,29.84,8270981,141176,10315513,8270981,29.84,5858.63,80.18,80.18,45754476353,76.08,76.08,45754476353
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5980,5,-120,-1.97,3600194,2554433,5000000,3600194,-1.97,140.94,72.00,72.00,21494571200,71.89,71.89,21494571200
엑시온그룹,069920,6,840,5,-350,-29.41,26006182,3504505,40803162,26006182,-29.41,742.08,63.74,63.74,22804099659,66.53,66.53,22804099659
빛샘전자,072950,7,5340,2,290,5.74,5144309,24174,8052610,5144309,5.74,9999.99,63.88,63.88,28255592420,65.71,65.71,28255592420
에스투더블유,488280,8,22900,5,-1050,-4.38,5915354,14992701,10587956,5915354,-4.38,39.45,55.87,55.87,145430859875,59.98,59.98,145430859875
모니터랩,434480,9,4910,2,350,7.68,6898217,3625349,12310300,6898217,7.68,190.28,56.04,56.04,35062057107,58.01,58.01,35062057107
한국첨단소재,062970,10,4525,2,185,4.26,10341172,21246816,19736818,10341172,4.26,48.67,52.40,52.40,49595581963,55.53,55.53,49595581963
비스토스,419540,11,1459,2,189,14.88,12260609,417677,22992511,12260609,14.88,2935.43,53.32,53.32,18224986847,54.33,54.33,18224986847
KODEX K원자력SMR,0098F0,12,9545,2,100,1.06,3766772,7003511,7200000,3766772,1.06,53.78,52.32,52.32,36037681055,52.44,52.44,36037681055
소프트캠프,258790,13,1666,2,353,26.88,12523261,1412802,24991284,12523261,26.88,886.41,50.11,50.11,20203861166,48.53,48.53,20203861166
로보로보,215100,14,7120,2,360,5.33,9685563,7850756,20348454,9685563,5.33,123.37,47.60,47.60,69931911770,48.27,48.27,69931911770
인스피언,465480,15,7390,2,780,11.80,4464200,339614,10137772,4464200,11.80,1314.49,44.04,44.04,32684699325,43.63,43.63,32684699325
우진,105840,16,13390,2,1480,12.43,8837967,481072,20197670,8837967,12.43,1837.14,43.76,43.76,117466203300,43.43,43.43,117466203300
스맥,099440,17,4550,2,370,8.85,26651048,1732554,68243394,26651048,8.85,1538.25,39.05,39.05,126053917033,40.60,40.60,126053917033
삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,6000,5,-115,-1.88,1197812,1754947,3000000,1197812,-1.88,68.25,39.93,39.93,7164620035,39.80,39.80,7164620035
아이윈플러스,123010,19,1256,2,196,18.49,12413569,15114562,32658542,12413569,18.49,82.13,38.01,38.01,15953635919,38.89,38.89,15953635919
동구바이오제약,006620,20,5910,2,880,17.50,10348343,58654,28464992,10348343,17.50,9999.99,36.35,36.35,60858131325,36.18,36.18,60858131325
TIGER 반도체TOP10레버리지,488080,21,9645,2,175,1.85,1348757,1436319,4150000,1348757,1.85,93.90,32.50,32.50,13057989906,32.62,32.62,13057989906
대화제약,067080,22,17980,2,3580,24.86,6444204,49585,18616650,6444204,24.86,9999.99,34.62,34.62,108440307540,32.40,32.40,108440307540
엑셀세라퓨틱스,373110,23,3275,3,0,0.00,3092649,125894,10938462,3092649,0.00,2456.55,28.27,28.27,11335150542,31.64,31.64,11335150542
ACE AI반도체포커스,469150,24,18690,2,220,1.19,916494,851870,3000000,916494,1.19,107.59,30.55,30.55,17183647261,30.65,30.65,17183647261
로보티즈,108490,25,144400,2,8200,6.02,4032582,7185347,13220560,4032582,6.02,56.12,30.50,30.50,583616589000,30.57,30.57,583616589000
청담글로벌,362320,26,9120,2,660,7.80,6277930,829860,21051290,6277930,7.80,756.50,29.82,29.82,58391961325,30.41,30.41,58391961325
한싹,430690,27,6870,2,50,0.73,3046288,8471061,10895327,3046288,0.73,35.96,27.96,27.96,21332644480,28.50,28.50,21332644480
TIGER 은행,091220,28,12595,3,0,0.00,507576,138630,1800000,507576,0.00,366.14,28.20,28.20,6399502175,28.23,28.23,6399502175
TIGER 차이나휴머노이드로봇,0053L0,29,13530,2,210,1.58,3060973,4301435,11000000,3060973,1.58,71.16,27.83,27.83,41315743635,27.76,27.76,41315743635
싸이버원,356890,30,4450,5,-100,-2.20,3157347,15934330,11953825,3157347,-2.20,19.81,26.41,26.41,14437469810,27.14,27.14,14437469810
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20650 2 4110 24.85 16974818 2828510 11554087 16974818 24.85 600.13 146.92 146.92 330020536860 138.32 138.32 330020536860
3 빌리언스 044480 2 459 5 -104 -18.47 36763451 4713712 40663728 36763451 -18.47 779.93 90.41 90.41 16795375587 89.98 89.98 16795375587
4 이미지스 115610 3 1447 2 197 15.76 18844611 3672374 23637538 18844611 15.76 513.15 79.72 79.72 26927401495 78.73 78.73 26927401495
5 제이티 089790 4 5830 1 1340 29.84 8270981 141176 10315513 8270981 29.84 5858.63 80.18 80.18 45754476353 76.08 76.08 45754476353
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5980 5 -120 -1.97 3600194 2554433 5000000 3600194 -1.97 140.94 72.00 72.00 21494571200 71.89 71.89 21494571200
7 엑시온그룹 069920 6 840 5 -350 -29.41 26006182 3504505 40803162 26006182 -29.41 742.08 63.74 63.74 22804099659 66.53 66.53 22804099659
8 빛샘전자 072950 7 5340 2 290 5.74 5144309 24174 8052610 5144309 5.74 9999.99 63.88 63.88 28255592420 65.71 65.71 28255592420
9 에스투더블유 488280 8 22900 5 -1050 -4.38 5915354 14992701 10587956 5915354 -4.38 39.45 55.87 55.87 145430859875 59.98 59.98 145430859875
10 모니터랩 434480 9 4910 2 350 7.68 6898217 3625349 12310300 6898217 7.68 190.28 56.04 56.04 35062057107 58.01 58.01 35062057107
11 한국첨단소재 062970 10 4525 2 185 4.26 10341172 21246816 19736818 10341172 4.26 48.67 52.40 52.40 49595581963 55.53 55.53 49595581963
12 비스토스 419540 11 1459 2 189 14.88 12260609 417677 22992511 12260609 14.88 2935.43 53.32 53.32 18224986847 54.33 54.33 18224986847
13 KODEX K원자력SMR 0098F0 12 9545 2 100 1.06 3766772 7003511 7200000 3766772 1.06 53.78 52.32 52.32 36037681055 52.44 52.44 36037681055
14 소프트캠프 258790 13 1666 2 353 26.88 12523261 1412802 24991284 12523261 26.88 886.41 50.11 50.11 20203861166 48.53 48.53 20203861166
15 로보로보 215100 14 7120 2 360 5.33 9685563 7850756 20348454 9685563 5.33 123.37 47.60 47.60 69931911770 48.27 48.27 69931911770
16 인스피언 465480 15 7390 2 780 11.80 4464200 339614 10137772 4464200 11.80 1314.49 44.04 44.04 32684699325 43.63 43.63 32684699325
17 우진 105840 16 13390 2 1480 12.43 8837967 481072 20197670 8837967 12.43 1837.14 43.76 43.76 117466203300 43.43 43.43 117466203300
18 스맥 099440 17 4550 2 370 8.85 26651048 1732554 68243394 26651048 8.85 1538.25 39.05 39.05 126053917033 40.60 40.60 126053917033
19 삼성 인버스 2X 코스피200 선물 ETN Q530105 18 6000 5 -115 -1.88 1197812 1754947 3000000 1197812 -1.88 68.25 39.93 39.93 7164620035 39.80 39.80 7164620035
20 아이윈플러스 123010 19 1256 2 196 18.49 12413569 15114562 32658542 12413569 18.49 82.13 38.01 38.01 15953635919 38.89 38.89 15953635919
21 동구바이오제약 006620 20 5910 2 880 17.50 10348343 58654 28464992 10348343 17.50 9999.99 36.35 36.35 60858131325 36.18 36.18 60858131325
22 TIGER 반도체TOP10레버리지 488080 21 9645 2 175 1.85 1348757 1436319 4150000 1348757 1.85 93.90 32.50 32.50 13057989906 32.62 32.62 13057989906
23 대화제약 067080 22 17980 2 3580 24.86 6444204 49585 18616650 6444204 24.86 9999.99 34.62 34.62 108440307540 32.40 32.40 108440307540
24 엑셀세라퓨틱스 373110 23 3275 3 0 0.00 3092649 125894 10938462 3092649 0.00 2456.55 28.27 28.27 11335150542 31.64 31.64 11335150542
25 ACE AI반도체포커스 469150 24 18690 2 220 1.19 916494 851870 3000000 916494 1.19 107.59 30.55 30.55 17183647261 30.65 30.65 17183647261
26 로보티즈 108490 25 144400 2 8200 6.02 4032582 7185347 13220560 4032582 6.02 56.12 30.50 30.50 583616589000 30.57 30.57 583616589000
27 청담글로벌 362320 26 9120 2 660 7.80 6277930 829860 21051290 6277930 7.80 756.50 29.82 29.82 58391961325 30.41 30.41 58391961325
28 한싹 430690 27 6870 2 50 0.73 3046288 8471061 10895327 3046288 0.73 35.96 27.96 27.96 21332644480 28.50 28.50 21332644480
29 TIGER 은행 091220 28 12595 3 0 0.00 507576 138630 1800000 507576 0.00 366.14 28.20 28.20 6399502175 28.23 28.23 6399502175
30 TIGER 차이나휴머노이드로봇 0053L0 29 13530 2 210 1.58 3060973 4301435 11000000 3060973 1.58 71.16 27.83 27.83 41315743635 27.76 27.76 41315743635
31 싸이버원 356890 30 4450 5 -100 -2.20 3157347 15934330 11953825 3157347 -2.20 19.81 26.41 26.41 14437469810 27.14 27.14 14437469810

31
top30/20250922/top30-atvtr-20250922-143002.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
뉴로핏,380550,1,20300,2,3760,22.73,17340624,2828510,11554087,17340624,22.73,613.07,150.08,150.08,337469315860,143.88,143.88,337469315860
빌리언스,044480,2,457,5,-106,-18.83,36976820,4713712,40663728,36976820,-18.83,784.45,90.93,90.93,16892962745,90.90,90.90,16892962745
이미지스,115610,3,1433,2,183,14.64,18964519,3672374,23637538,18964519,14.64,516.41,80.23,80.23,27099434205,80.00,80.00,27099434205
제이티,089790,4,5830,1,1340,29.84,8271321,141176,10315513,8271321,29.84,5858.87,80.18,80.18,45756458553,76.08,76.08,45756458553
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5985,5,-115,-1.89,3600528,2554433,5000000,3600528,-1.89,140.95,72.01,72.01,21496570190,71.83,71.83,21496570190
엑시온그룹,069920,6,835,5,-355,-29.83,26766651,3504505,40803162,26766651,-29.83,763.78,65.60,65.60,23438885278,68.79,68.79,23438885278
빛샘전자,072950,7,5400,2,350,6.93,5331139,24174,8052610,5331139,6.93,9999.99,66.20,66.20,29260098010,67.29,67.29,29260098010
에스투더블유,488280,8,23200,5,-750,-3.13,5965040,14992701,10587956,5965040,-3.13,39.79,56.34,56.34,146582775775,59.67,59.67,146582775775
모니터랩,434480,9,4875,2,315,6.91,6962667,3625349,12310300,6962667,6.91,192.06,56.56,56.56,35377468349,58.95,58.95,35377468349
비스토스,419540,10,1431,2,161,12.68,12611680,417677,22992511,12611680,12.68,3019.48,54.85,54.85,18729626406,56.93,56.93,18729626406
한국첨단소재,062970,11,4540,2,200,4.61,10392027,21246816,19736818,10392027,4.61,48.91,52.65,52.65,49825895217,55.61,55.61,49825895217
KODEX K원자력SMR,0098F0,12,9535,2,90,0.95,3843253,7003511,7200000,3843253,0.95,54.88,53.38,53.38,36767757210,53.56,53.56,36767757210
로보로보,215100,13,7070,2,310,4.59,9909996,7850756,20348454,9909996,4.59,126.23,48.70,48.70,71525963270,49.72,49.72,71525963270
소프트캠프,258790,14,1671,2,358,27.27,12664799,1412802,24991284,12664799,27.27,896.43,50.68,50.68,20439455435,48.94,48.94,20439455435
우진,105840,15,13335,2,1425,11.96,9223324,481072,20197670,9223324,11.96,1917.24,45.67,45.67,122660371295,45.54,45.54,122660371295
인스피언,465480,16,7380,2,770,11.65,4532170,339614,10137772,4532170,11.65,1334.51,44.71,44.71,33187125805,44.36,44.36,33187125805
스맥,099440,17,4530,2,350,8.37,26851723,1732554,68243394,26851723,8.37,1549.83,39.35,39.35,126964311637,41.07,41.07,126964311637
ACE BYD밸류체인액티브,0079X0,18,12865,5,-70,-0.54,784302,4255028,1950000,784302,-0.54,18.43,40.22,40.22,10119183807,40.34,40.34,10119183807
삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,6000,5,-115,-1.88,1211189,1754947,3000000,1211189,-1.88,69.02,40.37,40.37,7244882035,40.25,40.25,7244882035
동구바이오제약,006620,20,6100,2,1070,21.27,11683295,58654,28464992,11683295,21.27,9999.99,41.04,41.04,68839747895,39.65,39.65,68839747895
아이윈플러스,123010,21,1256,2,196,18.49,12506109,15114562,32658542,12506109,18.49,82.74,38.29,38.29,16070066790,39.18,39.18,16070066790
대화제약,067080,22,18240,2,3840,26.67,7128073,49585,18616650,7128073,26.67,9999.99,38.29,38.29,120885919060,35.60,35.60,120885919060
TIGER 반도체TOP10레버리지,488080,23,9640,2,170,1.80,1356737,1436319,4150000,1356737,1.80,94.46,32.69,32.69,13134917206,32.83,32.83,13134917206
엑셀세라퓨틱스,373110,24,3250,5,-25,-0.76,3105316,125894,10938462,3105316,-0.76,2466.61,28.39,28.39,11376385342,32.00,32.00,11376385342
로보티즈,108490,25,143900,2,7700,5.65,4065188,7185347,13220560,4065188,5.65,56.58,30.75,30.75,588314342300,30.92,30.92,588314342300
ACE AI반도체포커스,469150,26,18680,2,210,1.14,922913,851870,3000000,922913,1.14,108.34,30.76,30.76,17303545816,30.88,30.88,17303545816
청담글로벌,362320,27,9080,2,620,7.33,6323726,829860,21051290,6323726,7.33,762.02,30.04,30.04,58808176995,30.77,30.77,58808176995
TIGER 차이나휴머노이드로봇,0053L0,28,13585,2,265,1.99,3209018,4301435,11000000,3209018,1.99,74.60,29.17,29.17,43321878239,28.99,28.99,43321878239
한싹,430690,29,6920,2,100,1.47,3075345,8471061,10895327,3075345,1.47,36.30,28.23,28.23,21532614900,28.56,28.56,21532614900
TIGER 은행,091220,30,12580,5,-15,-0.12,508427,138630,1800000,508427,-0.12,366.75,28.25,28.25,6410207755,28.31,28.31,6410207755
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20300 2 3760 22.73 17340624 2828510 11554087 17340624 22.73 613.07 150.08 150.08 337469315860 143.88 143.88 337469315860
3 빌리언스 044480 2 457 5 -106 -18.83 36976820 4713712 40663728 36976820 -18.83 784.45 90.93 90.93 16892962745 90.90 90.90 16892962745
4 이미지스 115610 3 1433 2 183 14.64 18964519 3672374 23637538 18964519 14.64 516.41 80.23 80.23 27099434205 80.00 80.00 27099434205
5 제이티 089790 4 5830 1 1340 29.84 8271321 141176 10315513 8271321 29.84 5858.87 80.18 80.18 45756458553 76.08 76.08 45756458553
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5985 5 -115 -1.89 3600528 2554433 5000000 3600528 -1.89 140.95 72.01 72.01 21496570190 71.83 71.83 21496570190
7 엑시온그룹 069920 6 835 5 -355 -29.83 26766651 3504505 40803162 26766651 -29.83 763.78 65.60 65.60 23438885278 68.79 68.79 23438885278
8 빛샘전자 072950 7 5400 2 350 6.93 5331139 24174 8052610 5331139 6.93 9999.99 66.20 66.20 29260098010 67.29 67.29 29260098010
9 에스투더블유 488280 8 23200 5 -750 -3.13 5965040 14992701 10587956 5965040 -3.13 39.79 56.34 56.34 146582775775 59.67 59.67 146582775775
10 모니터랩 434480 9 4875 2 315 6.91 6962667 3625349 12310300 6962667 6.91 192.06 56.56 56.56 35377468349 58.95 58.95 35377468349
11 비스토스 419540 10 1431 2 161 12.68 12611680 417677 22992511 12611680 12.68 3019.48 54.85 54.85 18729626406 56.93 56.93 18729626406
12 한국첨단소재 062970 11 4540 2 200 4.61 10392027 21246816 19736818 10392027 4.61 48.91 52.65 52.65 49825895217 55.61 55.61 49825895217
13 KODEX K원자력SMR 0098F0 12 9535 2 90 0.95 3843253 7003511 7200000 3843253 0.95 54.88 53.38 53.38 36767757210 53.56 53.56 36767757210
14 로보로보 215100 13 7070 2 310 4.59 9909996 7850756 20348454 9909996 4.59 126.23 48.70 48.70 71525963270 49.72 49.72 71525963270
15 소프트캠프 258790 14 1671 2 358 27.27 12664799 1412802 24991284 12664799 27.27 896.43 50.68 50.68 20439455435 48.94 48.94 20439455435
16 우진 105840 15 13335 2 1425 11.96 9223324 481072 20197670 9223324 11.96 1917.24 45.67 45.67 122660371295 45.54 45.54 122660371295
17 인스피언 465480 16 7380 2 770 11.65 4532170 339614 10137772 4532170 11.65 1334.51 44.71 44.71 33187125805 44.36 44.36 33187125805
18 스맥 099440 17 4530 2 350 8.37 26851723 1732554 68243394 26851723 8.37 1549.83 39.35 39.35 126964311637 41.07 41.07 126964311637
19 ACE BYD밸류체인액티브 0079X0 18 12865 5 -70 -0.54 784302 4255028 1950000 784302 -0.54 18.43 40.22 40.22 10119183807 40.34 40.34 10119183807
20 삼성 인버스 2X 코스피200 선물 ETN Q530105 19 6000 5 -115 -1.88 1211189 1754947 3000000 1211189 -1.88 69.02 40.37 40.37 7244882035 40.25 40.25 7244882035
21 동구바이오제약 006620 20 6100 2 1070 21.27 11683295 58654 28464992 11683295 21.27 9999.99 41.04 41.04 68839747895 39.65 39.65 68839747895
22 아이윈플러스 123010 21 1256 2 196 18.49 12506109 15114562 32658542 12506109 18.49 82.74 38.29 38.29 16070066790 39.18 39.18 16070066790
23 대화제약 067080 22 18240 2 3840 26.67 7128073 49585 18616650 7128073 26.67 9999.99 38.29 38.29 120885919060 35.60 35.60 120885919060
24 TIGER 반도체TOP10레버리지 488080 23 9640 2 170 1.80 1356737 1436319 4150000 1356737 1.80 94.46 32.69 32.69 13134917206 32.83 32.83 13134917206
25 엑셀세라퓨틱스 373110 24 3250 5 -25 -0.76 3105316 125894 10938462 3105316 -0.76 2466.61 28.39 28.39 11376385342 32.00 32.00 11376385342
26 로보티즈 108490 25 143900 2 7700 5.65 4065188 7185347 13220560 4065188 5.65 56.58 30.75 30.75 588314342300 30.92 30.92 588314342300
27 ACE AI반도체포커스 469150 26 18680 2 210 1.14 922913 851870 3000000 922913 1.14 108.34 30.76 30.76 17303545816 30.88 30.88 17303545816
28 청담글로벌 362320 27 9080 2 620 7.33 6323726 829860 21051290 6323726 7.33 762.02 30.04 30.04 58808176995 30.77 30.77 58808176995
29 TIGER 차이나휴머노이드로봇 0053L0 28 13585 2 265 1.99 3209018 4301435 11000000 3209018 1.99 74.60 29.17 29.17 43321878239 28.99 28.99 43321878239
30 한싹 430690 29 6920 2 100 1.47 3075345 8471061 10895327 3075345 1.47 36.30 28.23 28.23 21532614900 28.56 28.56 21532614900
31 TIGER 은행 091220 30 12580 5 -15 -0.12 508427 138630 1800000 508427 -0.12 366.75 28.25 28.25 6410207755 28.31 28.31 6410207755

31
top30/20250922/top30-atvtr-20250922-144001.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
뉴로핏,380550,1,20150,2,3610,21.83,17665736,2828510,11554087,17665736,21.83,624.56,152.90,152.90,344017236760,147.76,147.76,344017236760
빌리언스,044480,2,459,5,-104,-18.47,37346118,4713712,40663728,37346118,-18.47,792.29,91.84,91.84,17062858046,91.42,91.42,17062858046
이미지스,115610,3,1439,2,189,15.12,19103819,3672374,23637538,19103819,15.12,520.20,80.82,80.82,27300796243,80.26,80.26,27300796243
제이티,089790,4,5830,1,1340,29.84,8272790,141176,10315513,8272790,29.84,5859.91,80.20,80.20,45765022823,76.10,76.10,45765022823
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5970,5,-130,-2.13,3600596,2554433,5000000,3600596,-2.13,140.95,72.01,72.01,21496976455,72.02,72.02,21496976455
엑시온그룹,069920,6,836,5,-354,-29.75,27225995,3504505,40803162,27225995,-29.75,776.89,66.73,66.73,23822549978,69.84,69.84,23822549978
빛샘전자,072950,7,5370,2,320,6.34,5499968,24174,8052610,5499968,6.34,9999.99,68.30,68.30,30170494000,69.77,69.77,30170494000
에스투더블유,488280,8,23150,5,-800,-3.34,6014390,14992701,10587956,6014390,-3.34,40.12,56.80,56.80,147717639525,60.27,60.27,147717639525
모니터랩,434480,9,4870,2,310,6.80,7050225,3625349,12310300,7050225,6.80,194.47,57.27,57.27,35802568702,59.72,59.72,35802568702
비스토스,419540,10,1438,2,168,13.23,12770104,417677,22992511,12770104,13.23,3057.41,55.54,55.54,18956562319,57.33,57.33,18956562319
한국첨단소재,062970,11,4530,2,190,4.38,10420991,21246816,19736818,10420991,4.38,49.05,52.80,52.80,49957196004,55.88,55.88,49957196004
소프트캠프,258790,12,1630,2,317,24.14,13920929,1412802,24991284,13920929,24.14,985.34,55.70,55.70,22553379792,55.37,55.37,22553379792
KODEX K원자력SMR,0098F0,13,9555,2,110,1.16,3880568,7003511,7200000,3880568,1.16,55.41,53.90,53.90,37123909892,53.96,53.96,37123909892
로보로보,215100,14,7070,2,310,4.59,10121836,7850756,20348454,10121836,4.59,128.93,49.74,49.74,73024744415,50.76,50.76,73024744415
우진,105840,15,13210,2,1300,10.92,9327646,481072,20197670,9327646,10.92,1938.93,46.18,46.18,124047890600,46.49,46.49,124047890600
인스피언,465480,16,7310,2,700,10.59,4698038,339614,10137772,4698038,10.59,1383.35,46.34,46.34,34421130070,46.45,46.45,34421130070
동구바이오제약,006620,17,5980,2,950,18.89,12292457,58654,28464992,12292457,18.89,9999.99,43.18,43.18,72538272480,42.61,42.61,72538272480
스맥,099440,18,4530,2,350,8.37,27063054,1732554,68243394,27063054,8.37,1562.03,39.66,39.66,127919669247,41.38,41.38,127919669247
ACE BYD밸류체인액티브,0079X0,19,12880,5,-55,-0.43,801917,4255028,1950000,801917,-0.43,18.85,41.12,41.12,10345986057,41.19,41.19,10345986057
삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,5990,5,-125,-2.04,1211324,1754947,3000000,1211324,-2.04,69.02,40.38,40.38,7245690760,40.32,40.32,7245690760
아이윈플러스,123010,21,1238,2,178,16.79,12628258,15114562,32658542,12628258,16.79,83.55,38.67,38.67,16222448673,40.12,40.12,16222448673
대화제약,067080,22,18350,2,3950,27.43,7350019,49585,18616650,7350019,27.43,9999.99,39.48,39.48,124947660050,36.58,36.58,124947660050
TIGER 반도체TOP10레버리지,488080,23,9655,2,185,1.95,1367659,1436319,4150000,1367659,1.95,95.22,32.96,32.96,13240175651,33.04,33.04,13240175651
엑셀세라퓨틱스,373110,24,3245,5,-30,-0.92,3106880,125894,10938462,3106880,-0.92,2467.85,28.40,28.40,11381472582,32.06,32.06,11381472582
청담글로벌,362320,25,9090,2,630,7.45,6454496,829860,21051290,6454496,7.45,777.78,30.66,30.66,59991155445,31.35,31.35,59991155445
ACE AI반도체포커스,469150,26,18685,2,215,1.16,930999,851870,3000000,930999,1.16,109.29,31.03,31.03,17454617818,31.14,31.14,17454617818
로보티즈,108490,27,144200,2,8000,5.87,4101440,7185347,13220560,4101440,5.87,57.08,31.02,31.02,593529698700,31.13,31.13,593529698700
TIGER 차이나휴머노이드로봇,0053L0,28,13600,2,280,2.10,3295315,4301435,11000000,3295315,2.10,76.61,29.96,29.96,44494744446,29.74,29.74,44494744446
한싹,430690,29,6880,2,60,0.88,3109546,8471061,10895327,3109546,0.88,36.71,28.54,28.54,21767358330,29.04,29.04,21767358330
PS일렉트로닉스,332570,30,6980,2,730,11.68,12613885,4923926,43671732,12613885,11.68,256.18,28.88,28.88,86391687305,28.34,28.34,86391687305
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20150 2 3610 21.83 17665736 2828510 11554087 17665736 21.83 624.56 152.90 152.90 344017236760 147.76 147.76 344017236760
3 빌리언스 044480 2 459 5 -104 -18.47 37346118 4713712 40663728 37346118 -18.47 792.29 91.84 91.84 17062858046 91.42 91.42 17062858046
4 이미지스 115610 3 1439 2 189 15.12 19103819 3672374 23637538 19103819 15.12 520.20 80.82 80.82 27300796243 80.26 80.26 27300796243
5 제이티 089790 4 5830 1 1340 29.84 8272790 141176 10315513 8272790 29.84 5859.91 80.20 80.20 45765022823 76.10 76.10 45765022823
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5970 5 -130 -2.13 3600596 2554433 5000000 3600596 -2.13 140.95 72.01 72.01 21496976455 72.02 72.02 21496976455
7 엑시온그룹 069920 6 836 5 -354 -29.75 27225995 3504505 40803162 27225995 -29.75 776.89 66.73 66.73 23822549978 69.84 69.84 23822549978
8 빛샘전자 072950 7 5370 2 320 6.34 5499968 24174 8052610 5499968 6.34 9999.99 68.30 68.30 30170494000 69.77 69.77 30170494000
9 에스투더블유 488280 8 23150 5 -800 -3.34 6014390 14992701 10587956 6014390 -3.34 40.12 56.80 56.80 147717639525 60.27 60.27 147717639525
10 모니터랩 434480 9 4870 2 310 6.80 7050225 3625349 12310300 7050225 6.80 194.47 57.27 57.27 35802568702 59.72 59.72 35802568702
11 비스토스 419540 10 1438 2 168 13.23 12770104 417677 22992511 12770104 13.23 3057.41 55.54 55.54 18956562319 57.33 57.33 18956562319
12 한국첨단소재 062970 11 4530 2 190 4.38 10420991 21246816 19736818 10420991 4.38 49.05 52.80 52.80 49957196004 55.88 55.88 49957196004
13 소프트캠프 258790 12 1630 2 317 24.14 13920929 1412802 24991284 13920929 24.14 985.34 55.70 55.70 22553379792 55.37 55.37 22553379792
14 KODEX K원자력SMR 0098F0 13 9555 2 110 1.16 3880568 7003511 7200000 3880568 1.16 55.41 53.90 53.90 37123909892 53.96 53.96 37123909892
15 로보로보 215100 14 7070 2 310 4.59 10121836 7850756 20348454 10121836 4.59 128.93 49.74 49.74 73024744415 50.76 50.76 73024744415
16 우진 105840 15 13210 2 1300 10.92 9327646 481072 20197670 9327646 10.92 1938.93 46.18 46.18 124047890600 46.49 46.49 124047890600
17 인스피언 465480 16 7310 2 700 10.59 4698038 339614 10137772 4698038 10.59 1383.35 46.34 46.34 34421130070 46.45 46.45 34421130070
18 동구바이오제약 006620 17 5980 2 950 18.89 12292457 58654 28464992 12292457 18.89 9999.99 43.18 43.18 72538272480 42.61 42.61 72538272480
19 스맥 099440 18 4530 2 350 8.37 27063054 1732554 68243394 27063054 8.37 1562.03 39.66 39.66 127919669247 41.38 41.38 127919669247
20 ACE BYD밸류체인액티브 0079X0 19 12880 5 -55 -0.43 801917 4255028 1950000 801917 -0.43 18.85 41.12 41.12 10345986057 41.19 41.19 10345986057
21 삼성 인버스 2X 코스피200 선물 ETN Q530105 20 5990 5 -125 -2.04 1211324 1754947 3000000 1211324 -2.04 69.02 40.38 40.38 7245690760 40.32 40.32 7245690760
22 아이윈플러스 123010 21 1238 2 178 16.79 12628258 15114562 32658542 12628258 16.79 83.55 38.67 38.67 16222448673 40.12 40.12 16222448673
23 대화제약 067080 22 18350 2 3950 27.43 7350019 49585 18616650 7350019 27.43 9999.99 39.48 39.48 124947660050 36.58 36.58 124947660050
24 TIGER 반도체TOP10레버리지 488080 23 9655 2 185 1.95 1367659 1436319 4150000 1367659 1.95 95.22 32.96 32.96 13240175651 33.04 33.04 13240175651
25 엑셀세라퓨틱스 373110 24 3245 5 -30 -0.92 3106880 125894 10938462 3106880 -0.92 2467.85 28.40 28.40 11381472582 32.06 32.06 11381472582
26 청담글로벌 362320 25 9090 2 630 7.45 6454496 829860 21051290 6454496 7.45 777.78 30.66 30.66 59991155445 31.35 31.35 59991155445
27 ACE AI반도체포커스 469150 26 18685 2 215 1.16 930999 851870 3000000 930999 1.16 109.29 31.03 31.03 17454617818 31.14 31.14 17454617818
28 로보티즈 108490 27 144200 2 8000 5.87 4101440 7185347 13220560 4101440 5.87 57.08 31.02 31.02 593529698700 31.13 31.13 593529698700
29 TIGER 차이나휴머노이드로봇 0053L0 28 13600 2 280 2.10 3295315 4301435 11000000 3295315 2.10 76.61 29.96 29.96 44494744446 29.74 29.74 44494744446
30 한싹 430690 29 6880 2 60 0.88 3109546 8471061 10895327 3109546 0.88 36.71 28.54 28.54 21767358330 29.04 29.04 21767358330
31 PS일렉트로닉스 332570 30 6980 2 730 11.68 12613885 4923926 43671732 12613885 11.68 256.18 28.88 28.88 86391687305 28.34 28.34 86391687305

31
top30/20250922/top30-atvtr-20250922-145001.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
뉴로핏,380550,1,20300,2,3760,22.73,17942000,2828510,11554087,17942000,22.73,634.33,155.29,155.29,349629198560,149.07,149.07,349629198560
빌리언스,044480,2,458,5,-105,-18.65,37526226,4713712,40663728,37526226,-18.65,796.11,92.28,92.28,17145291020,92.06,92.06,17145291020
이미지스,115610,3,1411,2,161,12.88,19243923,3672374,23637538,19243923,12.88,524.02,81.41,81.41,27499420331,82.45,82.45,27499420331
제이티,089790,4,5830,1,1340,29.84,8273949,141176,10315513,8273949,29.84,5860.73,80.21,80.21,45771779793,76.11,76.11,45771779793
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,5980,5,-120,-1.97,3616646,2554433,5000000,3616646,-1.97,141.58,72.33,72.33,21592955455,72.22,72.22,21592955455
빛샘전자,072950,6,5370,2,320,6.34,5683843,24174,8052610,5683843,6.34,9999.99,70.58,70.58,31156028530,72.05,72.05,31156028530
엑시온그룹,069920,7,833,4,-357,-30.00,27679082,3504505,40803162,27679082,-30.00,789.81,67.84,67.84,24200250903,71.20,71.20,24200250903
에스투더블유,488280,8,22950,5,-1000,-4.18,6046170,14992701,10587956,6046170,-4.18,40.33,57.10,57.10,148446186500,61.09,61.09,148446186500
모니터랩,434480,9,4850,2,290,6.36,7106379,3625349,12310300,7106379,6.36,196.02,57.73,57.73,36074996847,60.42,60.42,36074996847
비스토스,419540,10,1425,2,155,12.20,12912816,417677,22992511,12912816,12.20,3091.58,56.16,56.16,19160237072,58.48,58.48,19160237072
소프트캠프,258790,11,1650,2,337,25.67,14318216,1412802,24991284,14318216,25.67,1013.46,57.29,57.29,23206624554,56.28,56.28,23206624554
한국첨단소재,062970,12,4560,2,220,5.07,10484323,21246816,19736818,10484323,5.07,49.35,53.12,53.12,50244339013,55.83,55.83,50244339013
KODEX K원자력SMR,0098F0,13,9540,2,95,1.01,3886246,7003511,7200000,3886246,1.01,55.49,53.98,53.98,37178101472,54.13,54.13,37178101472
로보로보,215100,14,7040,2,280,4.14,10261892,7850756,20348454,10261892,4.14,130.71,50.43,50.43,74010014525,51.66,51.66,74010014525
동구바이오제약,006620,15,6240,2,1210,24.06,14165990,58654,28464992,14165990,24.06,9999.99,49.77,49.77,84221791505,47.42,47.42,84221791505
인스피언,465480,16,7330,2,720,10.89,4749378,339614,10137772,4749378,10.89,1398.46,46.85,46.85,34799897150,46.83,46.83,34799897150
우진,105840,17,13280,2,1370,11.50,9397577,481072,20197670,9397577,11.50,1953.47,46.53,46.53,124976686935,46.59,46.59,124976686935
ACE BYD밸류체인액티브,0079X0,18,12840,5,-95,-0.73,809371,4255028,1950000,809371,-0.73,19.02,41.51,41.51,10441781392,41.70,41.70,10441781392
대화제약,067080,19,18540,2,4140,28.75,8338823,49585,18616650,8338823,28.75,9999.99,44.79,44.79,143378676170,41.54,41.54,143378676170
스맥,099440,20,4540,2,360,8.61,27216473,1732554,68243394,27216473,8.61,1570.89,39.88,39.88,128614362112,41.51,41.51,128614362112
아이윈플러스,123010,21,1229,2,169,15.94,12703709,15114562,32658542,12703709,15.94,84.05,38.90,38.90,16315440205,40.65,40.65,16315440205
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,5995,5,-120,-1.96,1215431,1754947,3000000,1215431,-1.96,69.26,40.51,40.51,7270331895,40.42,40.42,7270331895
TIGER 반도체TOP10레버리지,488080,23,9645,2,175,1.85,1379072,1436319,4150000,1379072,1.85,96.01,33.23,33.23,13350237541,33.35,33.35,13350237541
엑셀세라퓨틱스,373110,24,3265,5,-10,-0.31,3113177,125894,10938462,3113177,-0.31,2472.86,28.46,28.46,11401902991,31.93,31.93,11401902991
청담글로벌,362320,25,9080,2,620,7.33,6512079,829860,21051290,6512079,7.33,784.72,30.93,30.93,60514568855,31.66,31.66,60514568855
로보티즈,108490,26,143000,2,6800,4.99,4128867,7185347,13220560,4128867,4.99,57.46,31.23,31.23,597461576350,31.60,31.60,597461576350
ACE AI반도체포커스,469150,27,18680,2,210,1.14,938314,851870,3000000,938314,1.14,110.15,31.28,31.28,17591238863,31.39,31.39,17591238863
TIGER 차이나휴머노이드로봇,0053L0,28,13680,2,360,2.70,3360598,4301435,11000000,3360598,2.70,78.13,30.55,30.55,45383628006,30.16,30.16,45383628006
한싹,430690,29,6870,2,50,0.73,3180058,8471061,10895327,3180058,0.73,37.54,29.19,29.19,22247415555,29.72,29.72,22247415555
PS일렉트로닉스,332570,30,6930,2,680,10.88,12896280,4923926,43671732,12896280,10.88,261.91,29.53,29.53,88358573045,29.20,29.20,88358573045
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20300 2 3760 22.73 17942000 2828510 11554087 17942000 22.73 634.33 155.29 155.29 349629198560 149.07 149.07 349629198560
3 빌리언스 044480 2 458 5 -105 -18.65 37526226 4713712 40663728 37526226 -18.65 796.11 92.28 92.28 17145291020 92.06 92.06 17145291020
4 이미지스 115610 3 1411 2 161 12.88 19243923 3672374 23637538 19243923 12.88 524.02 81.41 81.41 27499420331 82.45 82.45 27499420331
5 제이티 089790 4 5830 1 1340 29.84 8273949 141176 10315513 8273949 29.84 5860.73 80.21 80.21 45771779793 76.11 76.11 45771779793
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 5980 5 -120 -1.97 3616646 2554433 5000000 3616646 -1.97 141.58 72.33 72.33 21592955455 72.22 72.22 21592955455
7 빛샘전자 072950 6 5370 2 320 6.34 5683843 24174 8052610 5683843 6.34 9999.99 70.58 70.58 31156028530 72.05 72.05 31156028530
8 엑시온그룹 069920 7 833 4 -357 -30.00 27679082 3504505 40803162 27679082 -30.00 789.81 67.84 67.84 24200250903 71.20 71.20 24200250903
9 에스투더블유 488280 8 22950 5 -1000 -4.18 6046170 14992701 10587956 6046170 -4.18 40.33 57.10 57.10 148446186500 61.09 61.09 148446186500
10 모니터랩 434480 9 4850 2 290 6.36 7106379 3625349 12310300 7106379 6.36 196.02 57.73 57.73 36074996847 60.42 60.42 36074996847
11 비스토스 419540 10 1425 2 155 12.20 12912816 417677 22992511 12912816 12.20 3091.58 56.16 56.16 19160237072 58.48 58.48 19160237072
12 소프트캠프 258790 11 1650 2 337 25.67 14318216 1412802 24991284 14318216 25.67 1013.46 57.29 57.29 23206624554 56.28 56.28 23206624554
13 한국첨단소재 062970 12 4560 2 220 5.07 10484323 21246816 19736818 10484323 5.07 49.35 53.12 53.12 50244339013 55.83 55.83 50244339013
14 KODEX K원자력SMR 0098F0 13 9540 2 95 1.01 3886246 7003511 7200000 3886246 1.01 55.49 53.98 53.98 37178101472 54.13 54.13 37178101472
15 로보로보 215100 14 7040 2 280 4.14 10261892 7850756 20348454 10261892 4.14 130.71 50.43 50.43 74010014525 51.66 51.66 74010014525
16 동구바이오제약 006620 15 6240 2 1210 24.06 14165990 58654 28464992 14165990 24.06 9999.99 49.77 49.77 84221791505 47.42 47.42 84221791505
17 인스피언 465480 16 7330 2 720 10.89 4749378 339614 10137772 4749378 10.89 1398.46 46.85 46.85 34799897150 46.83 46.83 34799897150
18 우진 105840 17 13280 2 1370 11.50 9397577 481072 20197670 9397577 11.50 1953.47 46.53 46.53 124976686935 46.59 46.59 124976686935
19 ACE BYD밸류체인액티브 0079X0 18 12840 5 -95 -0.73 809371 4255028 1950000 809371 -0.73 19.02 41.51 41.51 10441781392 41.70 41.70 10441781392
20 대화제약 067080 19 18540 2 4140 28.75 8338823 49585 18616650 8338823 28.75 9999.99 44.79 44.79 143378676170 41.54 41.54 143378676170
21 스맥 099440 20 4540 2 360 8.61 27216473 1732554 68243394 27216473 8.61 1570.89 39.88 39.88 128614362112 41.51 41.51 128614362112
22 아이윈플러스 123010 21 1229 2 169 15.94 12703709 15114562 32658542 12703709 15.94 84.05 38.90 38.90 16315440205 40.65 40.65 16315440205
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 5995 5 -120 -1.96 1215431 1754947 3000000 1215431 -1.96 69.26 40.51 40.51 7270331895 40.42 40.42 7270331895
24 TIGER 반도체TOP10레버리지 488080 23 9645 2 175 1.85 1379072 1436319 4150000 1379072 1.85 96.01 33.23 33.23 13350237541 33.35 33.35 13350237541
25 엑셀세라퓨틱스 373110 24 3265 5 -10 -0.31 3113177 125894 10938462 3113177 -0.31 2472.86 28.46 28.46 11401902991 31.93 31.93 11401902991
26 청담글로벌 362320 25 9080 2 620 7.33 6512079 829860 21051290 6512079 7.33 784.72 30.93 30.93 60514568855 31.66 31.66 60514568855
27 로보티즈 108490 26 143000 2 6800 4.99 4128867 7185347 13220560 4128867 4.99 57.46 31.23 31.23 597461576350 31.60 31.60 597461576350
28 ACE AI반도체포커스 469150 27 18680 2 210 1.14 938314 851870 3000000 938314 1.14 110.15 31.28 31.28 17591238863 31.39 31.39 17591238863
29 TIGER 차이나휴머노이드로봇 0053L0 28 13680 2 360 2.70 3360598 4301435 11000000 3360598 2.70 78.13 30.55 30.55 45383628006 30.16 30.16 45383628006
30 한싹 430690 29 6870 2 50 0.73 3180058 8471061 10895327 3180058 0.73 37.54 29.19 29.19 22247415555 29.72 29.72 22247415555
31 PS일렉트로닉스 332570 30 6930 2 680 10.88 12896280 4923926 43671732 12896280 10.88 261.91 29.53 29.53 88358573045 29.20 29.20 88358573045

31
top30/20250922/top30-atvtr-20250922-150001.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
뉴로핏,380550,1,20250,2,3710,22.43,18070623,2828510,11554087,18070623,22.43,638.87,156.40,156.40,352228816660,150.54,150.54,352228816660
빌리언스,044480,2,452,5,-111,-19.72,38142814,4713712,40663728,38142814,-19.72,809.19,93.80,93.80,17425243305,94.81,94.81,17425243305
이미지스,115610,3,1403,2,153,12.24,19332548,3672374,23637538,19332548,12.24,526.43,81.79,81.79,27624322079,83.30,83.30,27624322079
제이티,089790,4,5830,1,1340,29.84,8279521,141176,10315513,8279521,29.84,5864.68,80.26,80.26,45804264553,76.16,76.16,45804264553
빛샘전자,072950,5,5320,2,270,5.35,5866109,24174,8052610,5866109,5.35,9999.99,72.85,72.85,32136755540,75.02,75.02,32136755540
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,5970,5,-130,-2.13,3616654,2554433,5000000,3616654,-2.13,141.58,72.33,72.33,21593003265,72.34,72.34,21593003265
엑시온그룹,069920,7,833,4,-357,-30.00,27782801,3504505,40803162,27782801,-30.00,792.77,68.09,68.09,24286648830,71.45,71.45,24286648830
에스투더블유,488280,8,22850,5,-1100,-4.59,6066061,14992701,10587956,6066061,-4.59,40.46,57.29,57.29,148902412825,61.55,61.55,148902412825
모니터랩,434480,9,4890,2,330,7.24,7167731,3625349,12310300,7167731,7.24,197.71,58.23,58.23,36375246494,60.43,60.43,36375246494
비스토스,419540,10,1410,2,140,11.02,13104501,417677,22992511,13104501,11.02,3137.47,56.99,56.99,19431596259,59.94,59.94,19431596259
소프트캠프,258790,11,1671,2,358,27.27,14648456,1412802,24991284,14648456,27.27,1036.84,58.61,58.61,23754632259,56.88,56.88,23754632259
한국첨단소재,062970,12,4585,2,245,5.65,10528475,21246816,19736818,10528475,5.65,49.55,53.34,53.34,50446214872,55.75,55.75,50446214872
KODEX K원자력SMR,0098F0,13,9530,2,85,0.90,3906945,7003511,7200000,3906945,0.90,55.79,54.26,54.26,37375537137,54.47,54.47,37375537137
로보로보,215100,14,7050,2,290,4.29,10364706,7850756,20348454,10364706,4.29,132.02,50.94,50.94,74734969800,52.10,52.10,74734969800
동구바이오제약,006620,15,6260,2,1230,24.45,14914810,58654,28464992,14914810,24.45,9999.99,52.40,52.40,88875412810,49.88,49.88,88875412810
인스피언,465480,16,7270,2,660,9.98,4795087,339614,10137772,4795087,9.98,1411.92,47.30,47.30,35133992435,47.67,47.67,35133992435
우진,105840,17,13160,2,1250,10.50,9477604,481072,20197670,9477604,10.50,1970.10,46.92,46.92,126035492505,47.42,47.42,126035492505
대화제약,067080,18,18370,2,3970,27.57,8525300,49585,18616650,8525300,27.57,9999.99,45.79,45.79,146820157900,42.93,42.93,146820157900
ACE BYD밸류체인액티브,0079X0,19,12830,5,-105,-0.81,810146,4255028,1950000,810146,-0.81,19.04,41.55,41.55,10451725117,41.78,41.78,10451725117
스맥,099440,20,4550,2,370,8.85,27347109,1732554,68243394,27347109,8.85,1578.43,40.07,40.07,129208638394,41.61,41.61,129208638394
아이윈플러스,123010,21,1223,2,163,15.38,12786237,15114562,32658542,12786237,15.38,84.60,39.15,39.15,16416709730,41.10,41.10,16416709730
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,5985,5,-130,-2.13,1224120,1754947,3000000,1224120,-2.13,69.75,40.80,40.80,7322345575,40.78,40.78,7322345575
TIGER 반도체TOP10레버리지,488080,23,9670,2,200,2.11,1401181,1436319,4150000,1401181,2.11,97.55,33.76,33.76,13563750821,33.80,33.80,13563750821
엑셀세라퓨틱스,373110,24,3245,5,-30,-0.92,3114303,125894,10938462,3114303,-0.92,2473.75,28.47,28.47,11405559781,32.13,32.13,11405559781
ACE AI반도체포커스,469150,25,18730,2,260,1.41,953954,851870,3000000,953954,1.41,111.98,31.80,31.80,17883790068,31.83,31.83,17883790068
로보티즈,108490,26,143200,2,7000,5.14,4156588,7185347,13220560,4156588,5.14,57.85,31.44,31.44,601431238900,31.77,31.77,601431238900
청담글로벌,362320,27,9120,2,660,7.80,6548071,829860,21051290,6548071,7.80,789.06,31.11,31.11,60842249645,31.69,31.69,60842249645
TIGER 차이나휴머노이드로봇,0053L0,28,13675,2,355,2.67,3509280,4301435,11000000,3509280,2.67,81.58,31.90,31.90,47417557887,31.52,31.52,47417557887
한싹,430690,29,6820,3,0,0.00,3209304,8471061,10895327,3209304,0.00,37.89,29.46,29.46,22447027845,30.21,30.21,22447027845
PS일렉트로닉스,332570,30,6910,2,660,10.56,13022683,4923926,43671732,13022683,10.56,264.48,29.82,29.82,89233650610,29.57,29.57,89233650610
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20250 2 3710 22.43 18070623 2828510 11554087 18070623 22.43 638.87 156.40 156.40 352228816660 150.54 150.54 352228816660
3 빌리언스 044480 2 452 5 -111 -19.72 38142814 4713712 40663728 38142814 -19.72 809.19 93.80 93.80 17425243305 94.81 94.81 17425243305
4 이미지스 115610 3 1403 2 153 12.24 19332548 3672374 23637538 19332548 12.24 526.43 81.79 81.79 27624322079 83.30 83.30 27624322079
5 제이티 089790 4 5830 1 1340 29.84 8279521 141176 10315513 8279521 29.84 5864.68 80.26 80.26 45804264553 76.16 76.16 45804264553
6 빛샘전자 072950 5 5320 2 270 5.35 5866109 24174 8052610 5866109 5.35 9999.99 72.85 72.85 32136755540 75.02 75.02 32136755540
7 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 6 5970 5 -130 -2.13 3616654 2554433 5000000 3616654 -2.13 141.58 72.33 72.33 21593003265 72.34 72.34 21593003265
8 엑시온그룹 069920 7 833 4 -357 -30.00 27782801 3504505 40803162 27782801 -30.00 792.77 68.09 68.09 24286648830 71.45 71.45 24286648830
9 에스투더블유 488280 8 22850 5 -1100 -4.59 6066061 14992701 10587956 6066061 -4.59 40.46 57.29 57.29 148902412825 61.55 61.55 148902412825
10 모니터랩 434480 9 4890 2 330 7.24 7167731 3625349 12310300 7167731 7.24 197.71 58.23 58.23 36375246494 60.43 60.43 36375246494
11 비스토스 419540 10 1410 2 140 11.02 13104501 417677 22992511 13104501 11.02 3137.47 56.99 56.99 19431596259 59.94 59.94 19431596259
12 소프트캠프 258790 11 1671 2 358 27.27 14648456 1412802 24991284 14648456 27.27 1036.84 58.61 58.61 23754632259 56.88 56.88 23754632259
13 한국첨단소재 062970 12 4585 2 245 5.65 10528475 21246816 19736818 10528475 5.65 49.55 53.34 53.34 50446214872 55.75 55.75 50446214872
14 KODEX K원자력SMR 0098F0 13 9530 2 85 0.90 3906945 7003511 7200000 3906945 0.90 55.79 54.26 54.26 37375537137 54.47 54.47 37375537137
15 로보로보 215100 14 7050 2 290 4.29 10364706 7850756 20348454 10364706 4.29 132.02 50.94 50.94 74734969800 52.10 52.10 74734969800
16 동구바이오제약 006620 15 6260 2 1230 24.45 14914810 58654 28464992 14914810 24.45 9999.99 52.40 52.40 88875412810 49.88 49.88 88875412810
17 인스피언 465480 16 7270 2 660 9.98 4795087 339614 10137772 4795087 9.98 1411.92 47.30 47.30 35133992435 47.67 47.67 35133992435
18 우진 105840 17 13160 2 1250 10.50 9477604 481072 20197670 9477604 10.50 1970.10 46.92 46.92 126035492505 47.42 47.42 126035492505
19 대화제약 067080 18 18370 2 3970 27.57 8525300 49585 18616650 8525300 27.57 9999.99 45.79 45.79 146820157900 42.93 42.93 146820157900
20 ACE BYD밸류체인액티브 0079X0 19 12830 5 -105 -0.81 810146 4255028 1950000 810146 -0.81 19.04 41.55 41.55 10451725117 41.78 41.78 10451725117
21 스맥 099440 20 4550 2 370 8.85 27347109 1732554 68243394 27347109 8.85 1578.43 40.07 40.07 129208638394 41.61 41.61 129208638394
22 아이윈플러스 123010 21 1223 2 163 15.38 12786237 15114562 32658542 12786237 15.38 84.60 39.15 39.15 16416709730 41.10 41.10 16416709730
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 5985 5 -130 -2.13 1224120 1754947 3000000 1224120 -2.13 69.75 40.80 40.80 7322345575 40.78 40.78 7322345575
24 TIGER 반도체TOP10레버리지 488080 23 9670 2 200 2.11 1401181 1436319 4150000 1401181 2.11 97.55 33.76 33.76 13563750821 33.80 33.80 13563750821
25 엑셀세라퓨틱스 373110 24 3245 5 -30 -0.92 3114303 125894 10938462 3114303 -0.92 2473.75 28.47 28.47 11405559781 32.13 32.13 11405559781
26 ACE AI반도체포커스 469150 25 18730 2 260 1.41 953954 851870 3000000 953954 1.41 111.98 31.80 31.80 17883790068 31.83 31.83 17883790068
27 로보티즈 108490 26 143200 2 7000 5.14 4156588 7185347 13220560 4156588 5.14 57.85 31.44 31.44 601431238900 31.77 31.77 601431238900
28 청담글로벌 362320 27 9120 2 660 7.80 6548071 829860 21051290 6548071 7.80 789.06 31.11 31.11 60842249645 31.69 31.69 60842249645
29 TIGER 차이나휴머노이드로봇 0053L0 28 13675 2 355 2.67 3509280 4301435 11000000 3509280 2.67 81.58 31.90 31.90 47417557887 31.52 31.52 47417557887
30 한싹 430690 29 6820 3 0 0.00 3209304 8471061 10895327 3209304 0.00 37.89 29.46 29.46 22447027845 30.21 30.21 22447027845
31 PS일렉트로닉스 332570 30 6910 2 660 10.56 13022683 4923926 43671732 13022683 10.56 264.48 29.82 29.82 89233650610 29.57 29.57 89233650610

31
top30/20250922/top30-atvtr-20250922-151001.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
뉴로핏,380550,1,20000,2,3460,20.92,18402456,2828510,11554087,18402456,20.92,650.61,159.27,159.27,358860632595,155.30,155.30,358860632595
빌리언스,044480,2,450,5,-113,-20.07,38715641,4713712,40663728,38715641,-20.07,821.34,95.21,95.21,17682922659,96.63,96.63,17682922659
이미지스,115610,3,1451,2,201,16.08,19604500,3672374,23637538,19604500,16.08,533.84,82.94,82.94,28015337531,81.68,81.68,28015337531
빛샘전자,072950,4,5320,2,270,5.35,6054912,24174,8052610,6054912,5.35,9999.99,75.19,75.19,33147088230,77.37,77.37,33147088230
제이티,089790,5,5830,1,1340,29.84,8280988,141176,10315513,8280988,29.84,5865.72,80.28,80.28,45812817163,76.18,76.18,45812817163
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,5975,5,-125,-2.05,3616671,2554433,5000000,3616671,-2.05,141.58,72.33,72.33,21593104840,72.28,72.28,21593104840
엑시온그룹,069920,7,833,4,-357,-30.00,27852427,3504505,40803162,27852427,-30.00,794.76,68.26,68.26,24344647288,71.63,71.63,24344647288
에스투더블유,488280,8,22950,5,-1000,-4.18,6103589,14992701,10587956,6103589,-4.18,40.71,57.65,57.65,149758648975,61.63,61.63,149758648975
소프트캠프,258790,9,1674,2,361,27.49,15795915,1412802,24991284,15795915,27.49,1118.06,63.21,63.21,25687367540,61.40,61.40,25687367540
모니터랩,434480,10,4870,2,310,6.80,7207869,3625349,12310300,7207869,6.80,198.82,58.55,58.55,36571093829,61.00,61.00,36571093829
비스토스,419540,11,1411,2,141,11.10,13203557,417677,22992511,13203557,11.10,3161.19,57.43,57.43,19571194111,60.33,60.33,19571194111
한국첨단소재,062970,12,4615,2,275,6.34,10634633,21246816,19736818,10634633,6.34,50.05,53.88,53.88,50936834944,55.92,55.92,50936834944
KODEX K원자력SMR,0098F0,13,9530,2,85,0.90,3915213,7003511,7200000,3915213,0.90,55.90,54.38,54.38,37454331327,54.59,54.59,37454331327
동구바이오제약,006620,14,6110,2,1080,21.47,15672011,58654,28464992,15672011,21.47,9999.99,55.06,55.06,93543934905,53.79,53.79,93543934905
로보로보,215100,15,7040,2,280,4.14,10501018,7850756,20348454,10501018,4.14,133.76,51.61,51.61,75692447590,52.84,52.84,75692447590
우진,105840,16,13070,2,1160,9.74,9568046,481072,20197670,9568046,9.74,1988.90,47.37,47.37,127222431120,48.19,48.19,127222431120
인스피언,465480,17,7270,2,660,9.98,4821448,339614,10137772,4821448,9.98,1419.68,47.56,47.56,35325676630,47.93,47.93,35325676630
대화제약,067080,18,18420,2,4020,27.92,8672774,49585,18616650,8672774,27.92,9999.99,46.59,46.59,149532780095,43.61,43.61,149532780095
아이윈플러스,123010,19,1192,2,132,12.45,13105043,15114562,32658542,13105043,12.45,86.70,40.13,40.13,16799951376,43.16,43.16,16799951376
ACE BYD밸류체인액티브,0079X0,20,12830,5,-105,-0.81,816730,4255028,1950000,816730,-0.81,19.19,41.88,41.88,10536133982,42.11,42.11,10536133982
스맥,099440,21,4535,2,355,8.49,27515524,1732554,68243394,27515524,8.49,1588.15,40.32,40.32,129972994520,42.00,42.00,129972994520
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,5990,5,-125,-2.04,1240736,1754947,3000000,1240736,-2.04,70.70,41.36,41.36,7421909765,41.30,41.30,7421909765
TIGER 반도체TOP10레버리지,488080,23,9705,2,235,2.48,1411674,1436319,4150000,1411674,2.48,98.28,34.02,34.02,13665486711,33.93,33.93,13665486711
TIGER 차이나휴머노이드로봇,0053L0,24,13615,2,295,2.21,3639257,4301435,11000000,3639257,2.21,84.61,33.08,33.08,49186715847,32.84,32.84,49186715847
엑셀세라퓨틱스,373110,25,3240,5,-35,-1.07,3123202,125894,10938462,3123202,-1.07,2480.82,28.55,28.55,11434427661,32.26,32.26,11434427661
ACE AI반도체포커스,469150,26,18745,2,275,1.49,964281,851870,3000000,964281,1.49,113.20,32.14,32.14,18077401003,32.15,32.15,18077401003
로보티즈,108490,27,143200,2,7000,5.14,4190749,7185347,13220560,4190749,5.14,58.32,31.70,31.70,606319333700,32.03,32.03,606319333700
청담글로벌,362320,28,9080,2,620,7.33,6585714,829860,21051290,6585714,7.33,793.59,31.28,31.28,61184579225,32.01,32.01,61184579225
한싹,430690,29,6810,5,-10,-0.15,3250736,8471061,10895327,3250736,-0.15,38.37,29.84,29.84,22729001135,30.63,30.63,22729001135
PS일렉트로닉스,332570,30,6910,2,660,10.56,13169469,4923926,43671732,13169469,10.56,267.46,30.16,30.16,90249164460,29.91,29.91,90249164460
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20000 2 3460 20.92 18402456 2828510 11554087 18402456 20.92 650.61 159.27 159.27 358860632595 155.30 155.30 358860632595
3 빌리언스 044480 2 450 5 -113 -20.07 38715641 4713712 40663728 38715641 -20.07 821.34 95.21 95.21 17682922659 96.63 96.63 17682922659
4 이미지스 115610 3 1451 2 201 16.08 19604500 3672374 23637538 19604500 16.08 533.84 82.94 82.94 28015337531 81.68 81.68 28015337531
5 빛샘전자 072950 4 5320 2 270 5.35 6054912 24174 8052610 6054912 5.35 9999.99 75.19 75.19 33147088230 77.37 77.37 33147088230
6 제이티 089790 5 5830 1 1340 29.84 8280988 141176 10315513 8280988 29.84 5865.72 80.28 80.28 45812817163 76.18 76.18 45812817163
7 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 6 5975 5 -125 -2.05 3616671 2554433 5000000 3616671 -2.05 141.58 72.33 72.33 21593104840 72.28 72.28 21593104840
8 엑시온그룹 069920 7 833 4 -357 -30.00 27852427 3504505 40803162 27852427 -30.00 794.76 68.26 68.26 24344647288 71.63 71.63 24344647288
9 에스투더블유 488280 8 22950 5 -1000 -4.18 6103589 14992701 10587956 6103589 -4.18 40.71 57.65 57.65 149758648975 61.63 61.63 149758648975
10 소프트캠프 258790 9 1674 2 361 27.49 15795915 1412802 24991284 15795915 27.49 1118.06 63.21 63.21 25687367540 61.40 61.40 25687367540
11 모니터랩 434480 10 4870 2 310 6.80 7207869 3625349 12310300 7207869 6.80 198.82 58.55 58.55 36571093829 61.00 61.00 36571093829
12 비스토스 419540 11 1411 2 141 11.10 13203557 417677 22992511 13203557 11.10 3161.19 57.43 57.43 19571194111 60.33 60.33 19571194111
13 한국첨단소재 062970 12 4615 2 275 6.34 10634633 21246816 19736818 10634633 6.34 50.05 53.88 53.88 50936834944 55.92 55.92 50936834944
14 KODEX K원자력SMR 0098F0 13 9530 2 85 0.90 3915213 7003511 7200000 3915213 0.90 55.90 54.38 54.38 37454331327 54.59 54.59 37454331327
15 동구바이오제약 006620 14 6110 2 1080 21.47 15672011 58654 28464992 15672011 21.47 9999.99 55.06 55.06 93543934905 53.79 53.79 93543934905
16 로보로보 215100 15 7040 2 280 4.14 10501018 7850756 20348454 10501018 4.14 133.76 51.61 51.61 75692447590 52.84 52.84 75692447590
17 우진 105840 16 13070 2 1160 9.74 9568046 481072 20197670 9568046 9.74 1988.90 47.37 47.37 127222431120 48.19 48.19 127222431120
18 인스피언 465480 17 7270 2 660 9.98 4821448 339614 10137772 4821448 9.98 1419.68 47.56 47.56 35325676630 47.93 47.93 35325676630
19 대화제약 067080 18 18420 2 4020 27.92 8672774 49585 18616650 8672774 27.92 9999.99 46.59 46.59 149532780095 43.61 43.61 149532780095
20 아이윈플러스 123010 19 1192 2 132 12.45 13105043 15114562 32658542 13105043 12.45 86.70 40.13 40.13 16799951376 43.16 43.16 16799951376
21 ACE BYD밸류체인액티브 0079X0 20 12830 5 -105 -0.81 816730 4255028 1950000 816730 -0.81 19.19 41.88 41.88 10536133982 42.11 42.11 10536133982
22 스맥 099440 21 4535 2 355 8.49 27515524 1732554 68243394 27515524 8.49 1588.15 40.32 40.32 129972994520 42.00 42.00 129972994520
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 5990 5 -125 -2.04 1240736 1754947 3000000 1240736 -2.04 70.70 41.36 41.36 7421909765 41.30 41.30 7421909765
24 TIGER 반도체TOP10레버리지 488080 23 9705 2 235 2.48 1411674 1436319 4150000 1411674 2.48 98.28 34.02 34.02 13665486711 33.93 33.93 13665486711
25 TIGER 차이나휴머노이드로봇 0053L0 24 13615 2 295 2.21 3639257 4301435 11000000 3639257 2.21 84.61 33.08 33.08 49186715847 32.84 32.84 49186715847
26 엑셀세라퓨틱스 373110 25 3240 5 -35 -1.07 3123202 125894 10938462 3123202 -1.07 2480.82 28.55 28.55 11434427661 32.26 32.26 11434427661
27 ACE AI반도체포커스 469150 26 18745 2 275 1.49 964281 851870 3000000 964281 1.49 113.20 32.14 32.14 18077401003 32.15 32.15 18077401003
28 로보티즈 108490 27 143200 2 7000 5.14 4190749 7185347 13220560 4190749 5.14 58.32 31.70 31.70 606319333700 32.03 32.03 606319333700
29 청담글로벌 362320 28 9080 2 620 7.33 6585714 829860 21051290 6585714 7.33 793.59 31.28 31.28 61184579225 32.01 32.01 61184579225
30 한싹 430690 29 6810 5 -10 -0.15 3250736 8471061 10895327 3250736 -0.15 38.37 29.84 29.84 22729001135 30.63 30.63 22729001135
31 PS일렉트로닉스 332570 30 6910 2 660 10.56 13169469 4923926 43671732 13169469 10.56 267.46 30.16 30.16 90249164460 29.91 29.91 90249164460

31
top30/20250922/top30-atvtr-20250922-152001.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
뉴로핏,380550,1,20150,2,3610,21.83,18597776,2828510,11554087,18597776,21.83,657.51,160.96,160.96,362774024345,155.82,155.82,362774024345
빌리언스,044480,2,447,5,-116,-20.60,39125515,4713712,40663728,39125515,-20.60,830.04,96.22,96.22,17866757353,98.29,98.29,17866757353
이미지스,115610,3,1458,2,208,16.64,20330071,3672374,23637538,20330071,16.64,553.59,86.01,86.01,29083207541,84.39,84.39,29083207541
빛샘전자,072950,4,5170,2,120,2.38,6320690,24174,8052610,6320690,2.38,9999.99,78.49,78.49,34543785150,82.97,82.97,34543785150
제이티,089790,5,5830,1,1340,29.84,8281905,141176,10315513,8281905,29.84,5866.37,80.29,80.29,45818163273,76.19,76.19,45818163273
엑시온그룹,069920,6,833,4,-357,-30.00,28449087,3504505,40803162,28449087,-30.00,811.79,69.72,69.72,24841848141,73.09,73.09,24841848141
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,5975,5,-125,-2.05,3634921,2554433,5000000,3634921,-2.05,142.30,72.70,72.70,21702148590,72.64,72.64,21702148590
소프트캠프,258790,8,1589,2,276,21.02,16502311,1412802,24991284,16502311,21.02,1168.06,66.03,66.03,26848007054,67.61,67.61,26848007054
에스투더블유,488280,9,22700,5,-1250,-5.22,6152875,14992701,10587956,6152875,-5.22,41.04,58.11,58.11,150879842675,62.78,62.78,150879842675
모니터랩,434480,10,4820,2,260,5.70,7305523,3625349,12310300,7305523,5.70,201.51,59.34,59.34,37043119741,62.43,62.43,37043119741
비스토스,419540,11,1414,2,144,11.34,13328892,417677,22992511,13328892,11.34,3191.20,57.97,57.97,19748206465,60.74,60.74,19748206465
동구바이오제약,006620,12,5850,2,820,16.30,16731673,58654,28464992,16731673,16.30,9999.99,58.78,58.78,99824173915,59.95,59.95,99824173915
한국첨단소재,062970,13,4595,2,255,5.88,10755137,21246816,19736818,10755137,5.88,50.62,54.49,54.49,51491017904,56.78,56.78,51491017904
KODEX K원자력SMR,0098F0,14,9510,2,65,0.69,3964059,7003511,7200000,3964059,0.69,56.60,55.06,55.06,37919677637,55.38,55.38,37919677637
로보로보,215100,15,7010,2,250,3.70,10644191,7850756,20348454,10644191,3.70,135.58,52.31,52.31,76696259120,53.77,53.77,76696259120
인스피언,465480,16,7120,2,510,7.72,4962225,339614,10137772,4962225,7.72,1461.14,48.95,48.95,36328269755,50.33,50.33,36328269755
우진,105840,17,13020,2,1110,9.32,9687921,481072,20197670,9687921,9.32,2013.82,47.97,47.97,128792218060,48.98,48.98,128792218060
대화제약,067080,18,18330,2,3930,27.29,9013398,49585,18616650,9013398,27.29,9999.99,48.42,48.42,155786668705,45.65,45.65,155786668705
아이윈플러스,123010,19,1200,2,140,13.21,13285447,15114562,32658542,13285447,13.21,87.90,40.68,40.68,17014350326,43.41,43.41,17014350326
스맥,099440,20,4540,2,360,8.61,27733287,1732554,68243394,27733287,8.61,1600.72,40.64,40.64,130959817910,42.27,42.27,130959817910
ACE BYD밸류체인액티브,0079X0,21,12820,5,-115,-0.89,817725,4255028,1950000,817725,-0.89,19.22,41.93,41.93,10548887677,42.20,42.20,10548887677
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,5990,5,-125,-2.04,1241886,1754947,3000000,1241886,-2.04,70.76,41.40,41.40,7428799015,41.34,41.34,7428799015
TIGER 반도체TOP10레버리지,488080,23,9675,2,205,2.16,1427275,1436319,4150000,1427275,2.16,99.37,34.39,34.39,13816702106,34.41,34.41,13816702106
TIGER 차이나휴머노이드로봇,0053L0,24,13600,2,280,2.10,3766504,4301435,11000000,3766504,2.10,87.56,34.24,34.24,50916955670,34.04,34.04,50916955670
ACE AI반도체포커스,469150,25,18730,2,260,1.41,974750,851870,3000000,974750,1.41,114.42,32.49,32.49,18273461648,32.52,32.52,18273461648
청담글로벌,362320,26,9080,2,620,7.33,6676619,829860,21051290,6676619,7.33,804.55,31.72,31.72,62010632605,32.44,32.44,62010632605
로보티즈,108490,27,143600,2,7400,5.43,4246338,7185347,13220560,4246338,5.43,59.10,32.12,32.12,614298271000,32.36,32.36,614298271000
엑셀세라퓨틱스,373110,28,3260,5,-15,-0.46,3136671,125894,10938462,3136671,-0.46,2491.52,28.68,28.68,11478213101,32.19,32.19,11478213101
한싹,430690,29,6730,5,-90,-1.32,3348963,8471061,10895327,3348963,-1.32,39.53,30.74,30.74,23391496345,31.90,31.90,23391496345
PS일렉트로닉스,332570,30,6850,2,600,9.60,13401412,4923926,43671732,13401412,9.60,272.17,30.69,30.69,91846043625,30.70,30.70,91846043625
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20150 2 3610 21.83 18597776 2828510 11554087 18597776 21.83 657.51 160.96 160.96 362774024345 155.82 155.82 362774024345
3 빌리언스 044480 2 447 5 -116 -20.60 39125515 4713712 40663728 39125515 -20.60 830.04 96.22 96.22 17866757353 98.29 98.29 17866757353
4 이미지스 115610 3 1458 2 208 16.64 20330071 3672374 23637538 20330071 16.64 553.59 86.01 86.01 29083207541 84.39 84.39 29083207541
5 빛샘전자 072950 4 5170 2 120 2.38 6320690 24174 8052610 6320690 2.38 9999.99 78.49 78.49 34543785150 82.97 82.97 34543785150
6 제이티 089790 5 5830 1 1340 29.84 8281905 141176 10315513 8281905 29.84 5866.37 80.29 80.29 45818163273 76.19 76.19 45818163273
7 엑시온그룹 069920 6 833 4 -357 -30.00 28449087 3504505 40803162 28449087 -30.00 811.79 69.72 69.72 24841848141 73.09 73.09 24841848141
8 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 7 5975 5 -125 -2.05 3634921 2554433 5000000 3634921 -2.05 142.30 72.70 72.70 21702148590 72.64 72.64 21702148590
9 소프트캠프 258790 8 1589 2 276 21.02 16502311 1412802 24991284 16502311 21.02 1168.06 66.03 66.03 26848007054 67.61 67.61 26848007054
10 에스투더블유 488280 9 22700 5 -1250 -5.22 6152875 14992701 10587956 6152875 -5.22 41.04 58.11 58.11 150879842675 62.78 62.78 150879842675
11 모니터랩 434480 10 4820 2 260 5.70 7305523 3625349 12310300 7305523 5.70 201.51 59.34 59.34 37043119741 62.43 62.43 37043119741
12 비스토스 419540 11 1414 2 144 11.34 13328892 417677 22992511 13328892 11.34 3191.20 57.97 57.97 19748206465 60.74 60.74 19748206465
13 동구바이오제약 006620 12 5850 2 820 16.30 16731673 58654 28464992 16731673 16.30 9999.99 58.78 58.78 99824173915 59.95 59.95 99824173915
14 한국첨단소재 062970 13 4595 2 255 5.88 10755137 21246816 19736818 10755137 5.88 50.62 54.49 54.49 51491017904 56.78 56.78 51491017904
15 KODEX K원자력SMR 0098F0 14 9510 2 65 0.69 3964059 7003511 7200000 3964059 0.69 56.60 55.06 55.06 37919677637 55.38 55.38 37919677637
16 로보로보 215100 15 7010 2 250 3.70 10644191 7850756 20348454 10644191 3.70 135.58 52.31 52.31 76696259120 53.77 53.77 76696259120
17 인스피언 465480 16 7120 2 510 7.72 4962225 339614 10137772 4962225 7.72 1461.14 48.95 48.95 36328269755 50.33 50.33 36328269755
18 우진 105840 17 13020 2 1110 9.32 9687921 481072 20197670 9687921 9.32 2013.82 47.97 47.97 128792218060 48.98 48.98 128792218060
19 대화제약 067080 18 18330 2 3930 27.29 9013398 49585 18616650 9013398 27.29 9999.99 48.42 48.42 155786668705 45.65 45.65 155786668705
20 아이윈플러스 123010 19 1200 2 140 13.21 13285447 15114562 32658542 13285447 13.21 87.90 40.68 40.68 17014350326 43.41 43.41 17014350326
21 스맥 099440 20 4540 2 360 8.61 27733287 1732554 68243394 27733287 8.61 1600.72 40.64 40.64 130959817910 42.27 42.27 130959817910
22 ACE BYD밸류체인액티브 0079X0 21 12820 5 -115 -0.89 817725 4255028 1950000 817725 -0.89 19.22 41.93 41.93 10548887677 42.20 42.20 10548887677
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 5990 5 -125 -2.04 1241886 1754947 3000000 1241886 -2.04 70.76 41.40 41.40 7428799015 41.34 41.34 7428799015
24 TIGER 반도체TOP10레버리지 488080 23 9675 2 205 2.16 1427275 1436319 4150000 1427275 2.16 99.37 34.39 34.39 13816702106 34.41 34.41 13816702106
25 TIGER 차이나휴머노이드로봇 0053L0 24 13600 2 280 2.10 3766504 4301435 11000000 3766504 2.10 87.56 34.24 34.24 50916955670 34.04 34.04 50916955670
26 ACE AI반도체포커스 469150 25 18730 2 260 1.41 974750 851870 3000000 974750 1.41 114.42 32.49 32.49 18273461648 32.52 32.52 18273461648
27 청담글로벌 362320 26 9080 2 620 7.33 6676619 829860 21051290 6676619 7.33 804.55 31.72 31.72 62010632605 32.44 32.44 62010632605
28 로보티즈 108490 27 143600 2 7400 5.43 4246338 7185347 13220560 4246338 5.43 59.10 32.12 32.12 614298271000 32.36 32.36 614298271000
29 엑셀세라퓨틱스 373110 28 3260 5 -15 -0.46 3136671 125894 10938462 3136671 -0.46 2491.52 28.68 28.68 11478213101 32.19 32.19 11478213101
30 한싹 430690 29 6730 5 -90 -1.32 3348963 8471061 10895327 3348963 -1.32 39.53 30.74 30.74 23391496345 31.90 31.90 23391496345
31 PS일렉트로닉스 332570 30 6850 2 600 9.60 13401412 4923926 43671732 13401412 9.60 272.17 30.69 30.69 91846043625 30.70 30.70 91846043625

31
top30/20250922/top30-atvtr-20250922-153001.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
뉴로핏,380550,1,20100,2,3560,21.52,18685196,2828510,11554087,18685196,21.52,660.60,161.72,161.72,364531166345,156.97,156.97,364531166345
빌리언스,044480,2,447,5,-116,-20.60,39125515,4713712,40663728,39125515,-20.60,830.04,96.22,96.22,17866757353,98.29,98.29,17866757353
이미지스,115610,3,1458,2,208,16.64,20330071,3672374,23637538,20330071,16.64,553.59,86.01,86.01,29083207541,84.39,84.39,29083207541
빛샘전자,072950,4,5170,2,120,2.38,6320690,24174,8052610,6320690,2.38,9999.99,78.49,78.49,34543785150,82.97,82.97,34543785150
제이티,089790,5,5830,1,1340,29.84,8281905,141176,10315513,8281905,29.84,5866.37,80.29,80.29,45818163273,76.19,76.19,45818163273
엑시온그룹,069920,6,833,4,-357,-30.00,28449087,3504505,40803162,28449087,-30.00,811.79,69.72,69.72,24841848141,73.09,73.09,24841848141
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,5975,5,-125,-2.05,3634921,2554433,5000000,3634921,-2.05,142.30,72.70,72.70,21702148590,72.64,72.64,21702148590
소프트캠프,258790,8,1589,2,276,21.02,16502311,1412802,24991284,16502311,21.02,1168.06,66.03,66.03,26848007054,67.61,67.61,26848007054
에스투더블유,488280,9,22700,5,-1250,-5.22,6152875,14992701,10587956,6152875,-5.22,41.04,58.11,58.11,150879842675,62.78,62.78,150879842675
모니터랩,434480,10,4820,2,260,5.70,7305523,3625349,12310300,7305523,5.70,201.51,59.34,59.34,37043119741,62.43,62.43,37043119741
비스토스,419540,11,1414,2,144,11.34,13328892,417677,22992511,13328892,11.34,3191.20,57.97,57.97,19748206465,60.74,60.74,19748206465
동구바이오제약,006620,12,5850,2,820,16.30,16731673,58654,28464992,16731673,16.30,9999.99,58.78,58.78,99824173915,59.95,59.95,99824173915
한국첨단소재,062970,13,4595,2,255,5.88,10755137,21246816,19736818,10755137,5.88,50.62,54.49,54.49,51491017904,56.78,56.78,51491017904
KODEX K원자력SMR,0098F0,14,9510,2,65,0.69,3964059,7003511,7200000,3964059,0.69,56.60,55.06,55.06,37919677637,55.38,55.38,37919677637
로보로보,215100,15,7030,2,270,3.99,10701568,7850756,20348454,10701568,3.99,136.31,52.59,52.59,77099619430,53.90,53.90,77099619430
인스피언,465480,16,7120,2,510,7.72,4962225,339614,10137772,4962225,7.72,1461.14,48.95,48.95,36328269755,50.33,50.33,36328269755
우진,105840,17,13020,2,1110,9.32,9731215,481072,20197670,9731215,9.32,2022.82,48.18,48.18,129355905940,49.19,49.19,129355905940
대화제약,067080,18,18330,2,3930,27.29,9013398,49585,18616650,9013398,27.29,9999.99,48.42,48.42,155786668705,45.65,45.65,155786668705
아이윈플러스,123010,19,1200,2,140,13.21,13285447,15114562,32658542,13285447,13.21,87.90,40.68,40.68,17014350326,43.41,43.41,17014350326
스맥,099440,20,4540,2,360,8.61,27733287,1732554,68243394,27733287,8.61,1600.72,40.64,40.64,130959817910,42.27,42.27,130959817910
ACE BYD밸류체인액티브,0079X0,21,12820,5,-115,-0.89,817725,4255028,1950000,817725,-0.89,19.22,41.93,41.93,10548887677,42.20,42.20,10548887677
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,5990,5,-125,-2.04,1241886,1754947,3000000,1241886,-2.04,70.76,41.40,41.40,7428799015,41.34,41.34,7428799015
TIGER 반도체TOP10레버리지,488080,23,9675,2,205,2.16,1427275,1436319,4150000,1427275,2.16,99.37,34.39,34.39,13816702106,34.41,34.41,13816702106
TIGER 차이나휴머노이드로봇,0053L0,24,13600,2,280,2.10,3766504,4301435,11000000,3766504,2.10,87.56,34.24,34.24,50916955670,34.04,34.04,50916955670
ACE AI반도체포커스,469150,25,18730,2,260,1.41,974750,851870,3000000,974750,1.41,114.42,32.49,32.49,18273461648,32.52,32.52,18273461648
청담글로벌,362320,26,9080,2,620,7.33,6676619,829860,21051290,6676619,7.33,804.55,31.72,31.72,62010632605,32.44,32.44,62010632605
로보티즈,108490,27,143600,2,7400,5.43,4246338,7185347,13220560,4246338,5.43,59.10,32.12,32.12,614298271000,32.36,32.36,614298271000
엑셀세라퓨틱스,373110,28,3260,5,-15,-0.46,3136671,125894,10938462,3136671,-0.46,2491.52,28.68,28.68,11478213101,32.19,32.19,11478213101
한싹,430690,29,6730,5,-90,-1.32,3348963,8471061,10895327,3348963,-1.32,39.53,30.74,30.74,23391496345,31.90,31.90,23391496345
PS일렉트로닉스,332570,30,6850,2,600,9.60,13401412,4923926,43671732,13401412,9.60,272.17,30.69,30.69,91846043625,30.70,30.70,91846043625
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20100 2 3560 21.52 18685196 2828510 11554087 18685196 21.52 660.60 161.72 161.72 364531166345 156.97 156.97 364531166345
3 빌리언스 044480 2 447 5 -116 -20.60 39125515 4713712 40663728 39125515 -20.60 830.04 96.22 96.22 17866757353 98.29 98.29 17866757353
4 이미지스 115610 3 1458 2 208 16.64 20330071 3672374 23637538 20330071 16.64 553.59 86.01 86.01 29083207541 84.39 84.39 29083207541
5 빛샘전자 072950 4 5170 2 120 2.38 6320690 24174 8052610 6320690 2.38 9999.99 78.49 78.49 34543785150 82.97 82.97 34543785150
6 제이티 089790 5 5830 1 1340 29.84 8281905 141176 10315513 8281905 29.84 5866.37 80.29 80.29 45818163273 76.19 76.19 45818163273
7 엑시온그룹 069920 6 833 4 -357 -30.00 28449087 3504505 40803162 28449087 -30.00 811.79 69.72 69.72 24841848141 73.09 73.09 24841848141
8 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 7 5975 5 -125 -2.05 3634921 2554433 5000000 3634921 -2.05 142.30 72.70 72.70 21702148590 72.64 72.64 21702148590
9 소프트캠프 258790 8 1589 2 276 21.02 16502311 1412802 24991284 16502311 21.02 1168.06 66.03 66.03 26848007054 67.61 67.61 26848007054
10 에스투더블유 488280 9 22700 5 -1250 -5.22 6152875 14992701 10587956 6152875 -5.22 41.04 58.11 58.11 150879842675 62.78 62.78 150879842675
11 모니터랩 434480 10 4820 2 260 5.70 7305523 3625349 12310300 7305523 5.70 201.51 59.34 59.34 37043119741 62.43 62.43 37043119741
12 비스토스 419540 11 1414 2 144 11.34 13328892 417677 22992511 13328892 11.34 3191.20 57.97 57.97 19748206465 60.74 60.74 19748206465
13 동구바이오제약 006620 12 5850 2 820 16.30 16731673 58654 28464992 16731673 16.30 9999.99 58.78 58.78 99824173915 59.95 59.95 99824173915
14 한국첨단소재 062970 13 4595 2 255 5.88 10755137 21246816 19736818 10755137 5.88 50.62 54.49 54.49 51491017904 56.78 56.78 51491017904
15 KODEX K원자력SMR 0098F0 14 9510 2 65 0.69 3964059 7003511 7200000 3964059 0.69 56.60 55.06 55.06 37919677637 55.38 55.38 37919677637
16 로보로보 215100 15 7030 2 270 3.99 10701568 7850756 20348454 10701568 3.99 136.31 52.59 52.59 77099619430 53.90 53.90 77099619430
17 인스피언 465480 16 7120 2 510 7.72 4962225 339614 10137772 4962225 7.72 1461.14 48.95 48.95 36328269755 50.33 50.33 36328269755
18 우진 105840 17 13020 2 1110 9.32 9731215 481072 20197670 9731215 9.32 2022.82 48.18 48.18 129355905940 49.19 49.19 129355905940
19 대화제약 067080 18 18330 2 3930 27.29 9013398 49585 18616650 9013398 27.29 9999.99 48.42 48.42 155786668705 45.65 45.65 155786668705
20 아이윈플러스 123010 19 1200 2 140 13.21 13285447 15114562 32658542 13285447 13.21 87.90 40.68 40.68 17014350326 43.41 43.41 17014350326
21 스맥 099440 20 4540 2 360 8.61 27733287 1732554 68243394 27733287 8.61 1600.72 40.64 40.64 130959817910 42.27 42.27 130959817910
22 ACE BYD밸류체인액티브 0079X0 21 12820 5 -115 -0.89 817725 4255028 1950000 817725 -0.89 19.22 41.93 41.93 10548887677 42.20 42.20 10548887677
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 5990 5 -125 -2.04 1241886 1754947 3000000 1241886 -2.04 70.76 41.40 41.40 7428799015 41.34 41.34 7428799015
24 TIGER 반도체TOP10레버리지 488080 23 9675 2 205 2.16 1427275 1436319 4150000 1427275 2.16 99.37 34.39 34.39 13816702106 34.41 34.41 13816702106
25 TIGER 차이나휴머노이드로봇 0053L0 24 13600 2 280 2.10 3766504 4301435 11000000 3766504 2.10 87.56 34.24 34.24 50916955670 34.04 34.04 50916955670
26 ACE AI반도체포커스 469150 25 18730 2 260 1.41 974750 851870 3000000 974750 1.41 114.42 32.49 32.49 18273461648 32.52 32.52 18273461648
27 청담글로벌 362320 26 9080 2 620 7.33 6676619 829860 21051290 6676619 7.33 804.55 31.72 31.72 62010632605 32.44 32.44 62010632605
28 로보티즈 108490 27 143600 2 7400 5.43 4246338 7185347 13220560 4246338 5.43 59.10 32.12 32.12 614298271000 32.36 32.36 614298271000
29 엑셀세라퓨틱스 373110 28 3260 5 -15 -0.46 3136671 125894 10938462 3136671 -0.46 2491.52 28.68 28.68 11478213101 32.19 32.19 11478213101
30 한싹 430690 29 6730 5 -90 -1.32 3348963 8471061 10895327 3348963 -1.32 39.53 30.74 30.74 23391496345 31.90 31.90 23391496345
31 PS일렉트로닉스 332570 30 6850 2 600 9.60 13401412 4923926 43671732 13401412 9.60 272.17 30.69 30.69 91846043625 30.70 30.70 91846043625

31
top30/20250922/top30-atvtr-20250922-154002.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
뉴로핏,380550,1,20100,2,3560,21.52,18689137,2828510,11554087,18689137,21.52,660.74,161.75,161.75,364610380445,157.00,157.00,364610380445
빌리언스,044480,2,444,5,-119,-21.14,39379380,4713712,40663728,39379380,-21.14,835.42,96.84,96.84,17979473413,99.58,99.58,17979473413
이미지스,115610,3,1460,2,210,16.80,20462643,3672374,23637538,20462643,16.80,557.20,86.57,86.57,29276762661,84.83,84.83,29276762661
빛샘전자,072950,4,5150,2,100,1.98,6334804,24174,8052610,6334804,1.98,9999.99,78.67,78.67,34616472250,83.47,83.47,34616472250
제이티,089790,5,5830,1,1340,29.84,8282231,141176,10315513,8282231,29.84,5866.60,80.29,80.29,45820063853,76.19,76.19,45820063853
엑시온그룹,069920,6,833,4,-357,-30.00,28563617,3504505,40803162,28563617,-30.00,815.05,70.00,70.00,24937251631,73.37,73.37,24937251631
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,5980,5,-120,-1.97,3635600,2554433,5000000,3635600,-1.97,142.33,72.71,72.71,21706209010,72.60,72.60,21706209010
소프트캠프,258790,8,1537,2,224,17.06,16631630,1412802,24991284,16631630,17.06,1177.21,66.55,66.55,27046770357,70.41,70.41,27046770357
모니터랩,434480,9,4825,2,265,5.81,7347502,3625349,12310300,7347502,5.81,202.67,59.69,59.69,37245668416,62.71,62.71,37245668416
에스투더블유,488280,10,22850,5,-1100,-4.59,6177940,14992701,10587956,6177940,-4.59,41.21,58.35,58.35,151452577925,62.60,62.60,151452577925
동구바이오제약,006620,11,5770,2,740,14.71,16931774,58654,28464992,16931774,14.71,9999.99,59.48,59.48,100978756685,61.48,61.48,100978756685
비스토스,419540,12,1417,2,147,11.57,13379991,417677,22992511,13379991,11.57,3203.43,58.19,58.19,19820613748,60.84,60.84,19820613748
한국첨단소재,062970,13,4630,2,290,6.68,10806486,21246816,19736818,10806486,6.68,50.86,54.75,54.75,51728763774,56.61,56.61,51728763774
KODEX K원자력SMR,0098F0,14,9550,2,105,1.11,3964485,7003511,7200000,3964485,1.11,56.61,55.06,55.06,37923745937,55.15,55.15,37923745937
로보로보,215100,15,7030,2,270,3.99,10704605,7850756,20348454,10704605,3.99,136.35,52.61,52.61,77120969540,53.91,53.91,77120969540
인스피언,465480,16,7040,2,430,6.51,4993927,339614,10137772,4993927,6.51,1470.47,49.26,49.26,36551451835,51.21,51.21,36551451835
우진,105840,17,13020,2,1110,9.32,9732551,481072,20197670,9732551,9.32,2023.10,48.19,48.19,129373300660,49.20,49.20,129373300660
대화제약,067080,18,18290,2,3890,27.01,9101928,49585,18616650,9101928,27.01,9999.99,48.89,48.89,157405882405,46.23,46.23,157405882405
아이윈플러스,123010,19,1200,2,140,13.21,13381939,15114562,32658542,13381939,13.21,88.54,40.98,40.98,17130140726,43.71,43.71,17130140726
스맥,099440,20,4520,2,340,8.13,27847540,1732554,68243394,27847540,8.13,1607.31,40.81,40.81,131476241470,42.62,42.62,131476241470
ACE BYD밸류체인액티브,0079X0,21,12855,5,-80,-0.62,817877,4255028,1950000,817877,-0.62,19.22,41.94,41.94,10550841637,42.09,42.09,10550841637
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,6000,5,-115,-1.88,1246054,1754947,3000000,1246054,-1.88,71.00,41.54,41.54,7453807015,41.41,41.41,7453807015
TIGER 반도체TOP10레버리지,488080,23,9675,2,205,2.16,1434422,1436319,4150000,1434422,2.16,99.87,34.56,34.56,13885849331,34.58,34.58,13885849331
TIGER 차이나휴머노이드로봇,0053L0,24,13645,2,325,2.44,3775302,4301435,11000000,3775302,2.44,87.77,34.32,34.32,51037004380,34.00,34.00,51037004380
청담글로벌,362320,25,9090,2,630,7.45,6718847,829860,21051290,6718847,7.45,809.64,31.92,31.92,62394485125,32.61,32.61,62394485125
엑셀세라퓨틱스,373110,26,3230,5,-45,-1.37,3143879,125894,10938462,3143879,-1.37,2497.24,28.74,28.74,11501494941,32.55,32.55,11501494941
한싹,430690,27,6700,5,-120,-1.76,3403611,8471061,10895327,3403611,-1.76,40.18,31.24,31.24,23757637945,32.55,32.55,23757637945
로보티즈,108490,28,143600,2,7400,5.43,4269515,7185347,13220560,4269515,5.43,59.42,32.29,32.29,617626488200,32.53,32.53,617626488200
ACE AI반도체포커스,469150,29,18795,2,325,1.76,976617,851870,3000000,976617,1.76,114.64,32.55,32.55,18308551913,32.47,32.47,18308551913
PS일렉트로닉스,332570,30,6870,2,620,9.92,13506796,4923926,43671732,13506796,9.92,274.31,30.93,30.93,92570031705,30.85,30.85,92570031705
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20100 2 3560 21.52 18689137 2828510 11554087 18689137 21.52 660.74 161.75 161.75 364610380445 157.00 157.00 364610380445
3 빌리언스 044480 2 444 5 -119 -21.14 39379380 4713712 40663728 39379380 -21.14 835.42 96.84 96.84 17979473413 99.58 99.58 17979473413
4 이미지스 115610 3 1460 2 210 16.80 20462643 3672374 23637538 20462643 16.80 557.20 86.57 86.57 29276762661 84.83 84.83 29276762661
5 빛샘전자 072950 4 5150 2 100 1.98 6334804 24174 8052610 6334804 1.98 9999.99 78.67 78.67 34616472250 83.47 83.47 34616472250
6 제이티 089790 5 5830 1 1340 29.84 8282231 141176 10315513 8282231 29.84 5866.60 80.29 80.29 45820063853 76.19 76.19 45820063853
7 엑시온그룹 069920 6 833 4 -357 -30.00 28563617 3504505 40803162 28563617 -30.00 815.05 70.00 70.00 24937251631 73.37 73.37 24937251631
8 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 7 5980 5 -120 -1.97 3635600 2554433 5000000 3635600 -1.97 142.33 72.71 72.71 21706209010 72.60 72.60 21706209010
9 소프트캠프 258790 8 1537 2 224 17.06 16631630 1412802 24991284 16631630 17.06 1177.21 66.55 66.55 27046770357 70.41 70.41 27046770357
10 모니터랩 434480 9 4825 2 265 5.81 7347502 3625349 12310300 7347502 5.81 202.67 59.69 59.69 37245668416 62.71 62.71 37245668416
11 에스투더블유 488280 10 22850 5 -1100 -4.59 6177940 14992701 10587956 6177940 -4.59 41.21 58.35 58.35 151452577925 62.60 62.60 151452577925
12 동구바이오제약 006620 11 5770 2 740 14.71 16931774 58654 28464992 16931774 14.71 9999.99 59.48 59.48 100978756685 61.48 61.48 100978756685
13 비스토스 419540 12 1417 2 147 11.57 13379991 417677 22992511 13379991 11.57 3203.43 58.19 58.19 19820613748 60.84 60.84 19820613748
14 한국첨단소재 062970 13 4630 2 290 6.68 10806486 21246816 19736818 10806486 6.68 50.86 54.75 54.75 51728763774 56.61 56.61 51728763774
15 KODEX K원자력SMR 0098F0 14 9550 2 105 1.11 3964485 7003511 7200000 3964485 1.11 56.61 55.06 55.06 37923745937 55.15 55.15 37923745937
16 로보로보 215100 15 7030 2 270 3.99 10704605 7850756 20348454 10704605 3.99 136.35 52.61 52.61 77120969540 53.91 53.91 77120969540
17 인스피언 465480 16 7040 2 430 6.51 4993927 339614 10137772 4993927 6.51 1470.47 49.26 49.26 36551451835 51.21 51.21 36551451835
18 우진 105840 17 13020 2 1110 9.32 9732551 481072 20197670 9732551 9.32 2023.10 48.19 48.19 129373300660 49.20 49.20 129373300660
19 대화제약 067080 18 18290 2 3890 27.01 9101928 49585 18616650 9101928 27.01 9999.99 48.89 48.89 157405882405 46.23 46.23 157405882405
20 아이윈플러스 123010 19 1200 2 140 13.21 13381939 15114562 32658542 13381939 13.21 88.54 40.98 40.98 17130140726 43.71 43.71 17130140726
21 스맥 099440 20 4520 2 340 8.13 27847540 1732554 68243394 27847540 8.13 1607.31 40.81 40.81 131476241470 42.62 42.62 131476241470
22 ACE BYD밸류체인액티브 0079X0 21 12855 5 -80 -0.62 817877 4255028 1950000 817877 -0.62 19.22 41.94 41.94 10550841637 42.09 42.09 10550841637
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 6000 5 -115 -1.88 1246054 1754947 3000000 1246054 -1.88 71.00 41.54 41.54 7453807015 41.41 41.41 7453807015
24 TIGER 반도체TOP10레버리지 488080 23 9675 2 205 2.16 1434422 1436319 4150000 1434422 2.16 99.87 34.56 34.56 13885849331 34.58 34.58 13885849331
25 TIGER 차이나휴머노이드로봇 0053L0 24 13645 2 325 2.44 3775302 4301435 11000000 3775302 2.44 87.77 34.32 34.32 51037004380 34.00 34.00 51037004380
26 청담글로벌 362320 25 9090 2 630 7.45 6718847 829860 21051290 6718847 7.45 809.64 31.92 31.92 62394485125 32.61 32.61 62394485125
27 엑셀세라퓨틱스 373110 26 3230 5 -45 -1.37 3143879 125894 10938462 3143879 -1.37 2497.24 28.74 28.74 11501494941 32.55 32.55 11501494941
28 한싹 430690 27 6700 5 -120 -1.76 3403611 8471061 10895327 3403611 -1.76 40.18 31.24 31.24 23757637945 32.55 32.55 23757637945
29 로보티즈 108490 28 143600 2 7400 5.43 4269515 7185347 13220560 4269515 5.43 59.42 32.29 32.29 617626488200 32.53 32.53 617626488200
30 ACE AI반도체포커스 469150 29 18795 2 325 1.76 976617 851870 3000000 976617 1.76 114.64 32.55 32.55 18308551913 32.47 32.47 18308551913
31 PS일렉트로닉스 332570 30 6870 2 620 9.92 13506796 4923926 43671732 13506796 9.92 274.31 30.93 30.93 92570031705 30.85 30.85 92570031705

31
top30/20250922/top30-atvtr-20250922-155002.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
뉴로핏,380550,1,20100,2,3560,21.52,18695428,2828510,11554087,18695428,21.52,660.96,161.81,161.81,364736829545,157.05,157.05,364736829545
빌리언스,044480,2,444,5,-119,-21.14,39389808,4713712,40663728,39389808,-21.14,835.64,96.87,96.87,17984103445,99.61,99.61,17984103445
이미지스,115610,3,1460,2,210,16.80,20465903,3672374,23637538,20465903,16.80,557.29,86.58,86.58,29281522261,84.85,84.85,29281522261
빛샘전자,072950,4,5150,2,100,1.98,6335581,24174,8052610,6335581,1.98,9999.99,78.68,78.68,34620473800,83.48,83.48,34620473800
제이티,089790,5,5830,1,1340,29.84,8282242,141176,10315513,8282242,29.84,5866.61,80.29,80.29,45820127983,76.19,76.19,45820127983
엑시온그룹,069920,6,833,4,-357,-30.00,28567938,3504505,40803162,28567938,-30.00,815.18,70.01,70.01,24940851024,73.38,73.38,24940851024
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,5980,5,-120,-1.97,3635600,2554433,5000000,3635600,-1.97,142.33,72.71,72.71,21706209010,72.60,72.60,21706209010
소프트캠프,258790,8,1537,2,224,17.06,16641753,1412802,24991284,16641753,17.06,1177.93,66.59,66.59,27062329408,70.45,70.45,27062329408
모니터랩,434480,9,4825,2,265,5.81,7348292,3625349,12310300,7348292,5.81,202.69,59.69,59.69,37249480166,62.71,62.71,37249480166
에스투더블유,488280,10,22850,5,-1100,-4.59,6178680,14992701,10587956,6178680,-4.59,41.21,58.36,58.36,151469486925,62.61,62.61,151469486925
동구바이오제약,006620,11,5770,2,740,14.71,16936048,58654,28464992,16936048,14.71,9999.99,59.50,59.50,101003417665,61.50,61.50,101003417665
비스토스,419540,12,1417,2,147,11.57,13380950,417677,22992511,13380950,11.57,3203.66,58.20,58.20,19821972651,60.84,60.84,19821972651
한국첨단소재,062970,13,4630,2,290,6.68,10816000,21246816,19736818,10816000,6.68,50.91,54.80,54.80,51772813594,56.66,56.66,51772813594
KODEX K원자력SMR,0098F0,14,9550,2,105,1.11,3964485,7003511,7200000,3964485,1.11,56.61,55.06,55.06,37923745937,55.15,55.15,37923745937
로보로보,215100,15,7030,2,270,3.99,10706324,7850756,20348454,10706324,3.99,136.37,52.61,52.61,77133054110,53.92,53.92,77133054110
인스피언,465480,16,7040,2,430,6.51,4995424,339614,10137772,4995424,6.51,1470.91,49.28,49.28,36561990715,51.23,51.23,36561990715
우진,105840,17,13020,2,1110,9.32,9734594,481072,20197670,9734594,9.32,2023.52,48.20,48.20,129399900520,49.21,49.21,129399900520
대화제약,067080,18,18290,2,3890,27.01,9102140,49585,18616650,9102140,27.01,9999.99,48.89,48.89,157409759885,46.23,46.23,157409759885
아이윈플러스,123010,19,1200,2,140,13.21,13382231,15114562,32658542,13382231,13.21,88.54,40.98,40.98,17130491126,43.71,43.71,17130491126
스맥,099440,20,4520,2,340,8.13,27852542,1732554,68243394,27852542,8.13,1607.60,40.81,40.81,131498850510,42.63,42.63,131498850510
ACE BYD밸류체인액티브,0079X0,21,12855,5,-80,-0.62,817880,4255028,1950000,817880,-0.62,19.22,41.94,41.94,10550880202,42.09,42.09,10550880202
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,6000,5,-115,-1.88,1246054,1754947,3000000,1246054,-1.88,71.00,41.54,41.54,7453807015,41.41,41.41,7453807015
TIGER 반도체TOP10레버리지,488080,23,9675,2,205,2.16,1434535,1436319,4150000,1434535,2.16,99.88,34.57,34.57,13886942606,34.59,34.59,13886942606
TIGER 차이나휴머노이드로봇,0053L0,24,13645,2,325,2.44,3775312,4301435,11000000,3775312,2.44,87.77,34.32,34.32,51037140830,34.00,34.00,51037140830
청담글로벌,362320,25,9090,2,630,7.45,6719829,829860,21051290,6719829,7.45,809.75,31.92,31.92,62403411505,32.61,32.61,62403411505
한싹,430690,26,6700,5,-120,-1.76,3405587,8471061,10895327,3405587,-1.76,40.20,31.26,31.26,23770877145,32.56,32.56,23770877145
엑셀세라퓨틱스,373110,27,3230,5,-45,-1.37,3143880,125894,10938462,3143880,-1.37,2497.24,28.74,28.74,11501498171,32.55,32.55,11501498171
로보티즈,108490,28,143600,2,7400,5.43,4270525,7185347,13220560,4270525,5.43,59.43,32.30,32.30,617771524200,32.54,32.54,617771524200
ACE AI반도체포커스,469150,29,18795,2,325,1.76,976632,851870,3000000,976632,1.76,114.65,32.55,32.55,18308833838,32.47,32.47,18308833838
PS일렉트로닉스,332570,30,6870,2,620,9.92,13508397,4923926,43671732,13508397,9.92,274.34,30.93,30.93,92581030575,30.86,30.86,92581030575
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20100 2 3560 21.52 18695428 2828510 11554087 18695428 21.52 660.96 161.81 161.81 364736829545 157.05 157.05 364736829545
3 빌리언스 044480 2 444 5 -119 -21.14 39389808 4713712 40663728 39389808 -21.14 835.64 96.87 96.87 17984103445 99.61 99.61 17984103445
4 이미지스 115610 3 1460 2 210 16.80 20465903 3672374 23637538 20465903 16.80 557.29 86.58 86.58 29281522261 84.85 84.85 29281522261
5 빛샘전자 072950 4 5150 2 100 1.98 6335581 24174 8052610 6335581 1.98 9999.99 78.68 78.68 34620473800 83.48 83.48 34620473800
6 제이티 089790 5 5830 1 1340 29.84 8282242 141176 10315513 8282242 29.84 5866.61 80.29 80.29 45820127983 76.19 76.19 45820127983
7 엑시온그룹 069920 6 833 4 -357 -30.00 28567938 3504505 40803162 28567938 -30.00 815.18 70.01 70.01 24940851024 73.38 73.38 24940851024
8 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 7 5980 5 -120 -1.97 3635600 2554433 5000000 3635600 -1.97 142.33 72.71 72.71 21706209010 72.60 72.60 21706209010
9 소프트캠프 258790 8 1537 2 224 17.06 16641753 1412802 24991284 16641753 17.06 1177.93 66.59 66.59 27062329408 70.45 70.45 27062329408
10 모니터랩 434480 9 4825 2 265 5.81 7348292 3625349 12310300 7348292 5.81 202.69 59.69 59.69 37249480166 62.71 62.71 37249480166
11 에스투더블유 488280 10 22850 5 -1100 -4.59 6178680 14992701 10587956 6178680 -4.59 41.21 58.36 58.36 151469486925 62.61 62.61 151469486925
12 동구바이오제약 006620 11 5770 2 740 14.71 16936048 58654 28464992 16936048 14.71 9999.99 59.50 59.50 101003417665 61.50 61.50 101003417665
13 비스토스 419540 12 1417 2 147 11.57 13380950 417677 22992511 13380950 11.57 3203.66 58.20 58.20 19821972651 60.84 60.84 19821972651
14 한국첨단소재 062970 13 4630 2 290 6.68 10816000 21246816 19736818 10816000 6.68 50.91 54.80 54.80 51772813594 56.66 56.66 51772813594
15 KODEX K원자력SMR 0098F0 14 9550 2 105 1.11 3964485 7003511 7200000 3964485 1.11 56.61 55.06 55.06 37923745937 55.15 55.15 37923745937
16 로보로보 215100 15 7030 2 270 3.99 10706324 7850756 20348454 10706324 3.99 136.37 52.61 52.61 77133054110 53.92 53.92 77133054110
17 인스피언 465480 16 7040 2 430 6.51 4995424 339614 10137772 4995424 6.51 1470.91 49.28 49.28 36561990715 51.23 51.23 36561990715
18 우진 105840 17 13020 2 1110 9.32 9734594 481072 20197670 9734594 9.32 2023.52 48.20 48.20 129399900520 49.21 49.21 129399900520
19 대화제약 067080 18 18290 2 3890 27.01 9102140 49585 18616650 9102140 27.01 9999.99 48.89 48.89 157409759885 46.23 46.23 157409759885
20 아이윈플러스 123010 19 1200 2 140 13.21 13382231 15114562 32658542 13382231 13.21 88.54 40.98 40.98 17130491126 43.71 43.71 17130491126
21 스맥 099440 20 4520 2 340 8.13 27852542 1732554 68243394 27852542 8.13 1607.60 40.81 40.81 131498850510 42.63 42.63 131498850510
22 ACE BYD밸류체인액티브 0079X0 21 12855 5 -80 -0.62 817880 4255028 1950000 817880 -0.62 19.22 41.94 41.94 10550880202 42.09 42.09 10550880202
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 6000 5 -115 -1.88 1246054 1754947 3000000 1246054 -1.88 71.00 41.54 41.54 7453807015 41.41 41.41 7453807015
24 TIGER 반도체TOP10레버리지 488080 23 9675 2 205 2.16 1434535 1436319 4150000 1434535 2.16 99.88 34.57 34.57 13886942606 34.59 34.59 13886942606
25 TIGER 차이나휴머노이드로봇 0053L0 24 13645 2 325 2.44 3775312 4301435 11000000 3775312 2.44 87.77 34.32 34.32 51037140830 34.00 34.00 51037140830
26 청담글로벌 362320 25 9090 2 630 7.45 6719829 829860 21051290 6719829 7.45 809.75 31.92 31.92 62403411505 32.61 32.61 62403411505
27 한싹 430690 26 6700 5 -120 -1.76 3405587 8471061 10895327 3405587 -1.76 40.20 31.26 31.26 23770877145 32.56 32.56 23770877145
28 엑셀세라퓨틱스 373110 27 3230 5 -45 -1.37 3143880 125894 10938462 3143880 -1.37 2497.24 28.74 28.74 11501498171 32.55 32.55 11501498171
29 로보티즈 108490 28 143600 2 7400 5.43 4270525 7185347 13220560 4270525 5.43 59.43 32.30 32.30 617771524200 32.54 32.54 617771524200
30 ACE AI반도체포커스 469150 29 18795 2 325 1.76 976632 851870 3000000 976632 1.76 114.65 32.55 32.55 18308833838 32.47 32.47 18308833838
31 PS일렉트로닉스 332570 30 6870 2 620 9.92 13508397 4923926 43671732 13508397 9.92 274.34 30.93 30.93 92581030575 30.86 30.86 92581030575

31
top30/20250922/top30-atvtr-20250922-160002.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
뉴로핏,380550,1,20100,2,3560,21.52,18697316,2828510,11554087,18697316,21.52,661.03,161.82,161.82,364774778345,157.07,157.07,364774778345
빌리언스,044480,2,444,5,-119,-21.14,39402771,4713712,40663728,39402771,-21.14,835.92,96.90,96.90,17989859017,99.64,99.64,17989859017
이미지스,115610,3,1460,2,210,16.80,20466342,3672374,23637538,20466342,16.80,557.31,86.58,86.58,29282163201,84.85,84.85,29282163201
빛샘전자,072950,4,5150,2,100,1.98,6335705,24174,8052610,6335705,1.98,9999.99,78.68,78.68,34621112400,83.48,83.48,34621112400
제이티,089790,5,5830,1,1340,29.84,8282243,141176,10315513,8282243,29.84,5866.61,80.29,80.29,45820133813,76.19,76.19,45820133813
엑시온그룹,069920,6,833,4,-357,-30.00,28570400,3504505,40803162,28570400,-30.00,815.25,70.02,70.02,24942901870,73.39,73.39,24942901870
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,5980,5,-120,-1.97,3635600,2554433,5000000,3635600,-1.97,142.33,72.71,72.71,21706209010,72.60,72.60,21706209010
소프트캠프,258790,8,1537,2,224,17.06,16645743,1412802,24991284,16645743,17.06,1178.21,66.61,66.61,27068462038,70.47,70.47,27068462038
모니터랩,434480,9,4825,2,265,5.81,7349527,3625349,12310300,7349527,5.81,202.73,59.70,59.70,37255439041,62.72,62.72,37255439041
에스투더블유,488280,10,22850,5,-1100,-4.59,6178903,14992701,10587956,6178903,-4.59,41.21,58.36,58.36,151474582475,62.61,62.61,151474582475
동구바이오제약,006620,11,5770,2,740,14.71,16938447,58654,28464992,16938447,14.71,9999.99,59.51,59.51,101017259895,61.50,61.50,101017259895
비스토스,419540,12,1417,2,147,11.57,13382027,417677,22992511,13382027,11.57,3203.92,58.20,58.20,19823498760,60.84,60.84,19823498760
한국첨단소재,062970,13,4630,2,290,6.68,10816826,21246816,19736818,10816826,6.68,50.91,54.81,54.81,51776637974,56.66,56.66,51776637974
KODEX K원자력SMR,0098F0,14,9550,2,105,1.11,3964485,7003511,7200000,3964485,1.11,56.61,55.06,55.06,37923745937,55.15,55.15,37923745937
로보로보,215100,15,7030,2,270,3.99,10707919,7850756,20348454,10707919,3.99,136.39,52.62,52.62,77144266960,53.93,53.93,77144266960
인스피언,465480,16,7040,2,430,6.51,4995545,339614,10137772,4995545,6.51,1470.95,49.28,49.28,36562842555,51.23,51.23,36562842555
우진,105840,17,13020,2,1110,9.32,9736013,481072,20197670,9736013,9.32,2023.82,48.20,48.20,129418375900,49.21,49.21,129418375900
대화제약,067080,18,18290,2,3890,27.01,9102351,49585,18616650,9102351,27.01,9999.99,48.89,48.89,157413619075,46.23,46.23,157413619075
아이윈플러스,123010,19,1200,2,140,13.21,13382348,15114562,32658542,13382348,13.21,88.54,40.98,40.98,17130631526,43.71,43.71,17130631526
스맥,099440,20,4520,2,340,8.13,27853660,1732554,68243394,27853660,8.13,1607.66,40.82,40.82,131503903870,42.63,42.63,131503903870
ACE BYD밸류체인액티브,0079X0,21,12855,5,-80,-0.62,817889,4255028,1950000,817889,-0.62,19.22,41.94,41.94,10550995897,42.09,42.09,10550995897
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,6000,5,-115,-1.88,1246054,1754947,3000000,1246054,-1.88,71.00,41.54,41.54,7453807015,41.41,41.41,7453807015
TIGER 반도체TOP10레버리지,488080,23,9675,2,205,2.16,1434637,1436319,4150000,1434637,2.16,99.88,34.57,34.57,13887929456,34.59,34.59,13887929456
TIGER 차이나휴머노이드로봇,0053L0,24,13645,2,325,2.44,3778036,4301435,11000000,3778036,2.44,87.83,34.35,34.35,51074309810,34.03,34.03,51074309810
청담글로벌,362320,25,9090,2,630,7.45,6721348,829860,21051290,6721348,7.45,809.94,31.93,31.93,62417219215,32.62,32.62,62417219215
한싹,430690,26,6700,5,-120,-1.76,3406924,8471061,10895327,3406924,-1.76,40.22,31.27,31.27,23779835045,32.58,32.58,23779835045
엑셀세라퓨틱스,373110,27,3230,5,-45,-1.37,3143980,125894,10938462,3143980,-1.37,2497.32,28.74,28.74,11501821171,32.55,32.55,11501821171
로보티즈,108490,28,143600,2,7400,5.43,4271356,7185347,13220560,4271356,5.43,59.45,32.31,32.31,617890855800,32.55,32.55,617890855800
ACE AI반도체포커스,469150,29,18795,2,325,1.76,976642,851870,3000000,976642,1.76,114.65,32.55,32.55,18309021788,32.47,32.47,18309021788
PS일렉트로닉스,332570,30,6870,2,620,9.92,13513603,4923926,43671732,13513603,9.92,274.45,30.94,30.94,92616795795,30.87,30.87,92616795795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20100 2 3560 21.52 18697316 2828510 11554087 18697316 21.52 661.03 161.82 161.82 364774778345 157.07 157.07 364774778345
3 빌리언스 044480 2 444 5 -119 -21.14 39402771 4713712 40663728 39402771 -21.14 835.92 96.90 96.90 17989859017 99.64 99.64 17989859017
4 이미지스 115610 3 1460 2 210 16.80 20466342 3672374 23637538 20466342 16.80 557.31 86.58 86.58 29282163201 84.85 84.85 29282163201
5 빛샘전자 072950 4 5150 2 100 1.98 6335705 24174 8052610 6335705 1.98 9999.99 78.68 78.68 34621112400 83.48 83.48 34621112400
6 제이티 089790 5 5830 1 1340 29.84 8282243 141176 10315513 8282243 29.84 5866.61 80.29 80.29 45820133813 76.19 76.19 45820133813
7 엑시온그룹 069920 6 833 4 -357 -30.00 28570400 3504505 40803162 28570400 -30.00 815.25 70.02 70.02 24942901870 73.39 73.39 24942901870
8 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 7 5980 5 -120 -1.97 3635600 2554433 5000000 3635600 -1.97 142.33 72.71 72.71 21706209010 72.60 72.60 21706209010
9 소프트캠프 258790 8 1537 2 224 17.06 16645743 1412802 24991284 16645743 17.06 1178.21 66.61 66.61 27068462038 70.47 70.47 27068462038
10 모니터랩 434480 9 4825 2 265 5.81 7349527 3625349 12310300 7349527 5.81 202.73 59.70 59.70 37255439041 62.72 62.72 37255439041
11 에스투더블유 488280 10 22850 5 -1100 -4.59 6178903 14992701 10587956 6178903 -4.59 41.21 58.36 58.36 151474582475 62.61 62.61 151474582475
12 동구바이오제약 006620 11 5770 2 740 14.71 16938447 58654 28464992 16938447 14.71 9999.99 59.51 59.51 101017259895 61.50 61.50 101017259895
13 비스토스 419540 12 1417 2 147 11.57 13382027 417677 22992511 13382027 11.57 3203.92 58.20 58.20 19823498760 60.84 60.84 19823498760
14 한국첨단소재 062970 13 4630 2 290 6.68 10816826 21246816 19736818 10816826 6.68 50.91 54.81 54.81 51776637974 56.66 56.66 51776637974
15 KODEX K원자력SMR 0098F0 14 9550 2 105 1.11 3964485 7003511 7200000 3964485 1.11 56.61 55.06 55.06 37923745937 55.15 55.15 37923745937
16 로보로보 215100 15 7030 2 270 3.99 10707919 7850756 20348454 10707919 3.99 136.39 52.62 52.62 77144266960 53.93 53.93 77144266960
17 인스피언 465480 16 7040 2 430 6.51 4995545 339614 10137772 4995545 6.51 1470.95 49.28 49.28 36562842555 51.23 51.23 36562842555
18 우진 105840 17 13020 2 1110 9.32 9736013 481072 20197670 9736013 9.32 2023.82 48.20 48.20 129418375900 49.21 49.21 129418375900
19 대화제약 067080 18 18290 2 3890 27.01 9102351 49585 18616650 9102351 27.01 9999.99 48.89 48.89 157413619075 46.23 46.23 157413619075
20 아이윈플러스 123010 19 1200 2 140 13.21 13382348 15114562 32658542 13382348 13.21 88.54 40.98 40.98 17130631526 43.71 43.71 17130631526
21 스맥 099440 20 4520 2 340 8.13 27853660 1732554 68243394 27853660 8.13 1607.66 40.82 40.82 131503903870 42.63 42.63 131503903870
22 ACE BYD밸류체인액티브 0079X0 21 12855 5 -80 -0.62 817889 4255028 1950000 817889 -0.62 19.22 41.94 41.94 10550995897 42.09 42.09 10550995897
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 6000 5 -115 -1.88 1246054 1754947 3000000 1246054 -1.88 71.00 41.54 41.54 7453807015 41.41 41.41 7453807015
24 TIGER 반도체TOP10레버리지 488080 23 9675 2 205 2.16 1434637 1436319 4150000 1434637 2.16 99.88 34.57 34.57 13887929456 34.59 34.59 13887929456
25 TIGER 차이나휴머노이드로봇 0053L0 24 13645 2 325 2.44 3778036 4301435 11000000 3778036 2.44 87.83 34.35 34.35 51074309810 34.03 34.03 51074309810
26 청담글로벌 362320 25 9090 2 630 7.45 6721348 829860 21051290 6721348 7.45 809.94 31.93 31.93 62417219215 32.62 32.62 62417219215
27 한싹 430690 26 6700 5 -120 -1.76 3406924 8471061 10895327 3406924 -1.76 40.22 31.27 31.27 23779835045 32.58 32.58 23779835045
28 엑셀세라퓨틱스 373110 27 3230 5 -45 -1.37 3143980 125894 10938462 3143980 -1.37 2497.32 28.74 28.74 11501821171 32.55 32.55 11501821171
29 로보티즈 108490 28 143600 2 7400 5.43 4271356 7185347 13220560 4271356 5.43 59.45 32.31 32.31 617890855800 32.55 32.55 617890855800
30 ACE AI반도체포커스 469150 29 18795 2 325 1.76 976642 851870 3000000 976642 1.76 114.65 32.55 32.55 18309021788 32.47 32.47 18309021788
31 PS일렉트로닉스 332570 30 6870 2 620 9.92 13513603 4923926 43671732 13513603 9.92 274.45 30.94 30.94 92616795795 30.87 30.87 92616795795

31
top30/20250922/top30-atvtr-20250922-161001.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
뉴로핏,380550,1,20100,2,3560,21.52,18697316,2828510,11554087,18697316,21.52,661.03,161.82,161.82,364774778345,157.07,157.07,364774778345
빌리언스,044480,2,444,5,-119,-21.14,39402771,4713712,40663728,39402771,-21.14,835.92,96.90,96.90,17989859017,99.64,99.64,17989859017
이미지스,115610,3,1460,2,210,16.80,20466342,3672374,23637538,20466342,16.80,557.31,86.58,86.58,29282163201,84.85,84.85,29282163201
빛샘전자,072950,4,5150,2,100,1.98,6335705,24174,8052610,6335705,1.98,9999.99,78.68,78.68,34621112400,83.48,83.48,34621112400
제이티,089790,5,5830,1,1340,29.84,8282243,141176,10315513,8282243,29.84,5866.61,80.29,80.29,45820133813,76.19,76.19,45820133813
엑시온그룹,069920,6,833,4,-357,-30.00,28570400,3504505,40803162,28570400,-30.00,815.25,70.02,70.02,24942901870,73.39,73.39,24942901870
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,5980,5,-120,-1.97,3635600,2554433,5000000,3635600,-1.97,142.33,72.71,72.71,21706209010,72.60,72.60,21706209010
소프트캠프,258790,8,1537,2,224,17.06,16645743,1412802,24991284,16645743,17.06,1178.21,66.61,66.61,27068462038,70.47,70.47,27068462038
모니터랩,434480,9,4825,2,265,5.81,7349527,3625349,12310300,7349527,5.81,202.73,59.70,59.70,37255439041,62.72,62.72,37255439041
에스투더블유,488280,10,22850,5,-1100,-4.59,6180069,14992701,10587956,6180069,-4.59,41.22,58.37,58.37,151501458775,62.62,62.62,151501458775
동구바이오제약,006620,11,5770,2,740,14.71,16938447,58654,28464992,16938447,14.71,9999.99,59.51,59.51,101017259895,61.50,61.50,101017259895
비스토스,419540,12,1417,2,147,11.57,13382027,417677,22992511,13382027,11.57,3203.92,58.20,58.20,19823498760,60.84,60.84,19823498760
한국첨단소재,062970,13,4630,2,290,6.68,10816826,21246816,19736818,10816826,6.68,50.91,54.81,54.81,51776637974,56.66,56.66,51776637974
KODEX K원자력SMR,0098F0,14,9550,2,105,1.11,3964485,7003511,7200000,3964485,1.11,56.61,55.06,55.06,37923745937,55.15,55.15,37923745937
로보로보,215100,15,7030,2,270,3.99,10707919,7850756,20348454,10707919,3.99,136.39,52.62,52.62,77144266960,53.93,53.93,77144266960
인스피언,465480,16,7040,2,430,6.51,4995545,339614,10137772,4995545,6.51,1470.95,49.28,49.28,36562842555,51.23,51.23,36562842555
우진,105840,17,13020,2,1110,9.32,9736013,481072,20197670,9736013,9.32,2023.82,48.20,48.20,129418375900,49.21,49.21,129418375900
대화제약,067080,18,18290,2,3890,27.01,9102351,49585,18616650,9102351,27.01,9999.99,48.89,48.89,157413619075,46.23,46.23,157413619075
아이윈플러스,123010,19,1200,2,140,13.21,13382348,15114562,32658542,13382348,13.21,88.54,40.98,40.98,17130631526,43.71,43.71,17130631526
스맥,099440,20,4520,2,340,8.13,27853660,1732554,68243394,27853660,8.13,1607.66,40.82,40.82,131503903870,42.63,42.63,131503903870
ACE BYD밸류체인액티브,0079X0,21,12855,5,-80,-0.62,817889,4255028,1950000,817889,-0.62,19.22,41.94,41.94,10550995897,42.09,42.09,10550995897
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,6000,5,-115,-1.88,1246054,1754947,3000000,1246054,-1.88,71.00,41.54,41.54,7453807015,41.41,41.41,7453807015
TIGER 반도체TOP10레버리지,488080,23,9675,2,205,2.16,1434637,1436319,4150000,1434637,2.16,99.88,34.57,34.57,13887929456,34.59,34.59,13887929456
TIGER 차이나휴머노이드로봇,0053L0,24,13645,2,325,2.44,3778036,4301435,11000000,3778036,2.44,87.83,34.35,34.35,51074309810,34.03,34.03,51074309810
청담글로벌,362320,25,9090,2,630,7.45,6721348,829860,21051290,6721348,7.45,809.94,31.93,31.93,62417219215,32.62,32.62,62417219215
한싹,430690,26,6700,5,-120,-1.76,3406924,8471061,10895327,3406924,-1.76,40.22,31.27,31.27,23779835045,32.58,32.58,23779835045
엑셀세라퓨틱스,373110,27,3230,5,-45,-1.37,3143980,125894,10938462,3143980,-1.37,2497.32,28.74,28.74,11501821171,32.55,32.55,11501821171
로보티즈,108490,28,143600,2,7400,5.43,4271356,7185347,13220560,4271356,5.43,59.45,32.31,32.31,617890855800,32.55,32.55,617890855800
ACE AI반도체포커스,469150,29,18795,2,325,1.76,976642,851870,3000000,976642,1.76,114.65,32.55,32.55,18309021788,32.47,32.47,18309021788
PS일렉트로닉스,332570,30,6870,2,620,9.92,13513603,4923926,43671732,13513603,9.92,274.45,30.94,30.94,92616795795,30.87,30.87,92616795795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20100 2 3560 21.52 18697316 2828510 11554087 18697316 21.52 661.03 161.82 161.82 364774778345 157.07 157.07 364774778345
3 빌리언스 044480 2 444 5 -119 -21.14 39402771 4713712 40663728 39402771 -21.14 835.92 96.90 96.90 17989859017 99.64 99.64 17989859017
4 이미지스 115610 3 1460 2 210 16.80 20466342 3672374 23637538 20466342 16.80 557.31 86.58 86.58 29282163201 84.85 84.85 29282163201
5 빛샘전자 072950 4 5150 2 100 1.98 6335705 24174 8052610 6335705 1.98 9999.99 78.68 78.68 34621112400 83.48 83.48 34621112400
6 제이티 089790 5 5830 1 1340 29.84 8282243 141176 10315513 8282243 29.84 5866.61 80.29 80.29 45820133813 76.19 76.19 45820133813
7 엑시온그룹 069920 6 833 4 -357 -30.00 28570400 3504505 40803162 28570400 -30.00 815.25 70.02 70.02 24942901870 73.39 73.39 24942901870
8 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 7 5980 5 -120 -1.97 3635600 2554433 5000000 3635600 -1.97 142.33 72.71 72.71 21706209010 72.60 72.60 21706209010
9 소프트캠프 258790 8 1537 2 224 17.06 16645743 1412802 24991284 16645743 17.06 1178.21 66.61 66.61 27068462038 70.47 70.47 27068462038
10 모니터랩 434480 9 4825 2 265 5.81 7349527 3625349 12310300 7349527 5.81 202.73 59.70 59.70 37255439041 62.72 62.72 37255439041
11 에스투더블유 488280 10 22850 5 -1100 -4.59 6180069 14992701 10587956 6180069 -4.59 41.22 58.37 58.37 151501458775 62.62 62.62 151501458775
12 동구바이오제약 006620 11 5770 2 740 14.71 16938447 58654 28464992 16938447 14.71 9999.99 59.51 59.51 101017259895 61.50 61.50 101017259895
13 비스토스 419540 12 1417 2 147 11.57 13382027 417677 22992511 13382027 11.57 3203.92 58.20 58.20 19823498760 60.84 60.84 19823498760
14 한국첨단소재 062970 13 4630 2 290 6.68 10816826 21246816 19736818 10816826 6.68 50.91 54.81 54.81 51776637974 56.66 56.66 51776637974
15 KODEX K원자력SMR 0098F0 14 9550 2 105 1.11 3964485 7003511 7200000 3964485 1.11 56.61 55.06 55.06 37923745937 55.15 55.15 37923745937
16 로보로보 215100 15 7030 2 270 3.99 10707919 7850756 20348454 10707919 3.99 136.39 52.62 52.62 77144266960 53.93 53.93 77144266960
17 인스피언 465480 16 7040 2 430 6.51 4995545 339614 10137772 4995545 6.51 1470.95 49.28 49.28 36562842555 51.23 51.23 36562842555
18 우진 105840 17 13020 2 1110 9.32 9736013 481072 20197670 9736013 9.32 2023.82 48.20 48.20 129418375900 49.21 49.21 129418375900
19 대화제약 067080 18 18290 2 3890 27.01 9102351 49585 18616650 9102351 27.01 9999.99 48.89 48.89 157413619075 46.23 46.23 157413619075
20 아이윈플러스 123010 19 1200 2 140 13.21 13382348 15114562 32658542 13382348 13.21 88.54 40.98 40.98 17130631526 43.71 43.71 17130631526
21 스맥 099440 20 4520 2 340 8.13 27853660 1732554 68243394 27853660 8.13 1607.66 40.82 40.82 131503903870 42.63 42.63 131503903870
22 ACE BYD밸류체인액티브 0079X0 21 12855 5 -80 -0.62 817889 4255028 1950000 817889 -0.62 19.22 41.94 41.94 10550995897 42.09 42.09 10550995897
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 6000 5 -115 -1.88 1246054 1754947 3000000 1246054 -1.88 71.00 41.54 41.54 7453807015 41.41 41.41 7453807015
24 TIGER 반도체TOP10레버리지 488080 23 9675 2 205 2.16 1434637 1436319 4150000 1434637 2.16 99.88 34.57 34.57 13887929456 34.59 34.59 13887929456
25 TIGER 차이나휴머노이드로봇 0053L0 24 13645 2 325 2.44 3778036 4301435 11000000 3778036 2.44 87.83 34.35 34.35 51074309810 34.03 34.03 51074309810
26 청담글로벌 362320 25 9090 2 630 7.45 6721348 829860 21051290 6721348 7.45 809.94 31.93 31.93 62417219215 32.62 32.62 62417219215
27 한싹 430690 26 6700 5 -120 -1.76 3406924 8471061 10895327 3406924 -1.76 40.22 31.27 31.27 23779835045 32.58 32.58 23779835045
28 엑셀세라퓨틱스 373110 27 3230 5 -45 -1.37 3143980 125894 10938462 3143980 -1.37 2497.32 28.74 28.74 11501821171 32.55 32.55 11501821171
29 로보티즈 108490 28 143600 2 7400 5.43 4271356 7185347 13220560 4271356 5.43 59.45 32.31 32.31 617890855800 32.55 32.55 617890855800
30 ACE AI반도체포커스 469150 29 18795 2 325 1.76 976642 851870 3000000 976642 1.76 114.65 32.55 32.55 18309021788 32.47 32.47 18309021788
31 PS일렉트로닉스 332570 30 6870 2 620 9.92 13513603 4923926 43671732 13513603 9.92 274.45 30.94 30.94 92616795795 30.87 30.87 92616795795

31
top30/20250922/top30-atvtr-20250922-162001.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
뉴로핏,380550,1,20100,2,3560,21.52,18702123,2828510,11554087,18702123,21.52,661.20,161.87,161.87,364870822205,157.11,157.11,364870822205
빌리언스,044480,2,444,5,-119,-21.14,39420682,4713712,40663728,39420682,-21.14,836.30,96.94,96.94,17997811501,99.68,99.68,17997811501
이미지스,115610,3,1460,2,210,16.80,20468224,3672374,23637538,20468224,16.80,557.36,86.59,86.59,29284910921,84.86,84.86,29284910921
빛샘전자,072950,4,5150,2,100,1.98,6336360,24174,8052610,6336360,1.98,9999.99,78.69,78.69,34624485650,83.49,83.49,34624485650
제이티,089790,5,5830,1,1340,29.84,8284045,141176,10315513,8284045,29.84,5867.88,80.31,80.31,45830639473,76.21,76.21,45830639473
엑시온그룹,069920,6,833,4,-357,-30.00,28571412,3504505,40803162,28571412,-30.00,815.28,70.02,70.02,24943744866,73.39,73.39,24943744866
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,5980,5,-120,-1.97,3635600,2554433,5000000,3635600,-1.97,142.33,72.71,72.71,21706209010,72.60,72.60,21706209010
소프트캠프,258790,8,1537,2,224,17.06,16660855,1412802,24991284,16660855,17.06,1179.28,66.67,66.67,27092066982,70.53,70.53,27092066982
모니터랩,434480,9,4825,2,265,5.81,7351327,3625349,12310300,7351327,5.81,202.78,59.72,59.72,37264079041,62.74,62.74,37264079041
에스투더블유,488280,10,22850,5,-1100,-4.59,6180069,14992701,10587956,6180069,-4.59,41.22,58.37,58.37,151501458775,62.62,62.62,151501458775
동구바이오제약,006620,11,5770,2,740,14.71,17027368,58654,28464992,17027368,14.71,9999.99,59.82,59.82,101509882235,61.80,61.80,101509882235
비스토스,419540,12,1417,2,147,11.57,13382895,417677,22992511,13382895,11.57,3204.13,58.21,58.21,19824728716,60.85,60.85,19824728716
한국첨단소재,062970,13,4630,2,290,6.68,10820593,21246816,19736818,10820593,6.68,50.93,54.82,54.82,51794098019,56.68,56.68,51794098019
KODEX K원자력SMR,0098F0,14,9550,2,105,1.11,3964485,7003511,7200000,3964485,1.11,56.61,55.06,55.06,37923745937,55.15,55.15,37923745937
로보로보,215100,15,7030,2,270,3.99,10710717,7850756,20348454,10710717,3.99,136.43,52.64,52.64,77163769020,53.94,53.94,77163769020
인스피언,465480,16,7040,2,430,6.51,4996046,339614,10137772,4996046,6.51,1471.10,49.28,49.28,36566369595,51.23,51.23,36566369595
우진,105840,17,13020,2,1110,9.32,9736850,481072,20197670,9736850,9.32,2023.99,48.21,48.21,129429273640,49.22,49.22,129429273640
대화제약,067080,18,18290,2,3890,27.01,9102351,49585,18616650,9102351,27.01,9999.99,48.89,48.89,157413619075,46.23,46.23,157413619075
아이윈플러스,123010,19,1200,2,140,13.21,13385672,15114562,32658542,13385672,13.21,88.56,40.99,40.99,17134620326,43.72,43.72,17134620326
스맥,099440,20,4520,2,340,8.13,27862602,1732554,68243394,27862602,8.13,1608.18,40.83,40.83,131544142870,42.65,42.65,131544142870
ACE BYD밸류체인액티브,0079X0,21,12855,5,-80,-0.62,817889,4255028,1950000,817889,-0.62,19.22,41.94,41.94,10550995897,42.09,42.09,10550995897
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,6000,5,-115,-1.88,1246054,1754947,3000000,1246054,-1.88,71.00,41.54,41.54,7453807015,41.41,41.41,7453807015
TIGER 반도체TOP10레버리지,488080,23,9675,2,205,2.16,1434637,1436319,4150000,1434637,2.16,99.88,34.57,34.57,13887929456,34.59,34.59,13887929456
TIGER 차이나휴머노이드로봇,0053L0,24,13645,2,325,2.44,3778037,4301435,11000000,3778037,2.44,87.83,34.35,34.35,51074323480,34.03,34.03,51074323480
청담글로벌,362320,25,9090,2,630,7.45,6722789,829860,21051290,6722789,7.45,810.11,31.94,31.94,62430346725,32.63,32.63,62430346725
한싹,430690,26,6700,5,-120,-1.76,3407760,8471061,10895327,3407760,-1.76,40.23,31.28,31.28,23785444605,32.58,32.58,23785444605
엑셀세라퓨틱스,373110,27,3230,5,-45,-1.37,3144100,125894,10938462,3144100,-1.37,2497.42,28.74,28.74,11502208771,32.56,32.56,11502208771
로보티즈,108490,28,143600,2,7400,5.43,4271847,7185347,13220560,4271847,5.43,59.45,32.31,32.31,617961265200,32.55,32.55,617961265200
ACE AI반도체포커스,469150,29,18795,2,325,1.76,976642,851870,3000000,976642,1.76,114.65,32.55,32.55,18309021788,32.47,32.47,18309021788
PS일렉트로닉스,332570,30,6870,2,620,9.92,13516909,4923926,43671732,13516909,9.92,274.51,30.95,30.95,92639441895,30.88,30.88,92639441895
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20100 2 3560 21.52 18702123 2828510 11554087 18702123 21.52 661.20 161.87 161.87 364870822205 157.11 157.11 364870822205
3 빌리언스 044480 2 444 5 -119 -21.14 39420682 4713712 40663728 39420682 -21.14 836.30 96.94 96.94 17997811501 99.68 99.68 17997811501
4 이미지스 115610 3 1460 2 210 16.80 20468224 3672374 23637538 20468224 16.80 557.36 86.59 86.59 29284910921 84.86 84.86 29284910921
5 빛샘전자 072950 4 5150 2 100 1.98 6336360 24174 8052610 6336360 1.98 9999.99 78.69 78.69 34624485650 83.49 83.49 34624485650
6 제이티 089790 5 5830 1 1340 29.84 8284045 141176 10315513 8284045 29.84 5867.88 80.31 80.31 45830639473 76.21 76.21 45830639473
7 엑시온그룹 069920 6 833 4 -357 -30.00 28571412 3504505 40803162 28571412 -30.00 815.28 70.02 70.02 24943744866 73.39 73.39 24943744866
8 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 7 5980 5 -120 -1.97 3635600 2554433 5000000 3635600 -1.97 142.33 72.71 72.71 21706209010 72.60 72.60 21706209010
9 소프트캠프 258790 8 1537 2 224 17.06 16660855 1412802 24991284 16660855 17.06 1179.28 66.67 66.67 27092066982 70.53 70.53 27092066982
10 모니터랩 434480 9 4825 2 265 5.81 7351327 3625349 12310300 7351327 5.81 202.78 59.72 59.72 37264079041 62.74 62.74 37264079041
11 에스투더블유 488280 10 22850 5 -1100 -4.59 6180069 14992701 10587956 6180069 -4.59 41.22 58.37 58.37 151501458775 62.62 62.62 151501458775
12 동구바이오제약 006620 11 5770 2 740 14.71 17027368 58654 28464992 17027368 14.71 9999.99 59.82 59.82 101509882235 61.80 61.80 101509882235
13 비스토스 419540 12 1417 2 147 11.57 13382895 417677 22992511 13382895 11.57 3204.13 58.21 58.21 19824728716 60.85 60.85 19824728716
14 한국첨단소재 062970 13 4630 2 290 6.68 10820593 21246816 19736818 10820593 6.68 50.93 54.82 54.82 51794098019 56.68 56.68 51794098019
15 KODEX K원자력SMR 0098F0 14 9550 2 105 1.11 3964485 7003511 7200000 3964485 1.11 56.61 55.06 55.06 37923745937 55.15 55.15 37923745937
16 로보로보 215100 15 7030 2 270 3.99 10710717 7850756 20348454 10710717 3.99 136.43 52.64 52.64 77163769020 53.94 53.94 77163769020
17 인스피언 465480 16 7040 2 430 6.51 4996046 339614 10137772 4996046 6.51 1471.10 49.28 49.28 36566369595 51.23 51.23 36566369595
18 우진 105840 17 13020 2 1110 9.32 9736850 481072 20197670 9736850 9.32 2023.99 48.21 48.21 129429273640 49.22 49.22 129429273640
19 대화제약 067080 18 18290 2 3890 27.01 9102351 49585 18616650 9102351 27.01 9999.99 48.89 48.89 157413619075 46.23 46.23 157413619075
20 아이윈플러스 123010 19 1200 2 140 13.21 13385672 15114562 32658542 13385672 13.21 88.56 40.99 40.99 17134620326 43.72 43.72 17134620326
21 스맥 099440 20 4520 2 340 8.13 27862602 1732554 68243394 27862602 8.13 1608.18 40.83 40.83 131544142870 42.65 42.65 131544142870
22 ACE BYD밸류체인액티브 0079X0 21 12855 5 -80 -0.62 817889 4255028 1950000 817889 -0.62 19.22 41.94 41.94 10550995897 42.09 42.09 10550995897
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 6000 5 -115 -1.88 1246054 1754947 3000000 1246054 -1.88 71.00 41.54 41.54 7453807015 41.41 41.41 7453807015
24 TIGER 반도체TOP10레버리지 488080 23 9675 2 205 2.16 1434637 1436319 4150000 1434637 2.16 99.88 34.57 34.57 13887929456 34.59 34.59 13887929456
25 TIGER 차이나휴머노이드로봇 0053L0 24 13645 2 325 2.44 3778037 4301435 11000000 3778037 2.44 87.83 34.35 34.35 51074323480 34.03 34.03 51074323480
26 청담글로벌 362320 25 9090 2 630 7.45 6722789 829860 21051290 6722789 7.45 810.11 31.94 31.94 62430346725 32.63 32.63 62430346725
27 한싹 430690 26 6700 5 -120 -1.76 3407760 8471061 10895327 3407760 -1.76 40.23 31.28 31.28 23785444605 32.58 32.58 23785444605
28 엑셀세라퓨틱스 373110 27 3230 5 -45 -1.37 3144100 125894 10938462 3144100 -1.37 2497.42 28.74 28.74 11502208771 32.56 32.56 11502208771
29 로보티즈 108490 28 143600 2 7400 5.43 4271847 7185347 13220560 4271847 5.43 59.45 32.31 32.31 617961265200 32.55 32.55 617961265200
30 ACE AI반도체포커스 469150 29 18795 2 325 1.76 976642 851870 3000000 976642 1.76 114.65 32.55 32.55 18309021788 32.47 32.47 18309021788
31 PS일렉트로닉스 332570 30 6870 2 620 9.92 13516909 4923926 43671732 13516909 9.92 274.51 30.95 30.95 92639441895 30.88 30.88 92639441895

31
top30/20250922/top30-atvtr-20250922-163001.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
뉴로핏,380550,1,20100,2,3560,21.52,18707598,2828510,11554087,18707598,21.52,661.39,161.91,161.91,364980103205,157.16,157.16,364980103205
빌리언스,044480,2,444,5,-119,-21.14,39450809,4713712,40663728,39450809,-21.14,836.94,97.02,97.02,18011218016,99.76,99.76,18011218016
이미지스,115610,3,1460,2,210,16.80,20475695,3672374,23637538,20475695,16.80,557.56,86.62,86.62,29295743871,84.89,84.89,29295743871
빛샘전자,072950,4,5150,2,100,1.98,6336995,24174,8052610,6336995,1.98,9999.99,78.69,78.69,34627755900,83.50,83.50,34627755900
제이티,089790,5,5830,1,1340,29.84,8284246,141176,10315513,8284246,29.84,5868.03,80.31,80.31,45831811303,76.21,76.21,45831811303
엑시온그룹,069920,6,833,4,-357,-30.00,28575819,3504505,40803162,28575819,-30.00,815.40,70.03,70.03,24947415897,73.40,73.40,24947415897
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,5980,5,-120,-1.97,3635600,2554433,5000000,3635600,-1.97,142.33,72.71,72.71,21706209010,72.60,72.60,21706209010
소프트캠프,258790,8,1537,2,224,17.06,16675350,1412802,24991284,16675350,17.06,1180.30,66.72,66.72,27114461757,70.59,70.59,27114461757
모니터랩,434480,9,4825,2,265,5.81,7351873,3625349,12310300,7351873,5.81,202.79,59.72,59.72,37266702571,62.74,62.74,37266702571
에스투더블유,488280,10,22850,5,-1100,-4.59,6183686,14992701,10587956,6183686,-4.59,41.24,58.40,58.40,151583926375,62.65,62.65,151583926375
동구바이오제약,006620,11,5770,2,740,14.71,17078378,58654,28464992,17078378,14.71,9999.99,60.00,60.00,101793497835,61.98,61.98,101793497835
비스토스,419540,12,1417,2,147,11.57,13383791,417677,22992511,13383791,11.57,3204.34,58.21,58.21,19825999244,60.85,60.85,19825999244
한국첨단소재,062970,13,4630,2,290,6.68,10821671,21246816,19736818,10821671,6.68,50.93,54.83,54.83,51799089159,56.68,56.68,51799089159
KODEX K원자력SMR,0098F0,14,9550,2,105,1.11,3964485,7003511,7200000,3964485,1.11,56.61,55.06,55.06,37923745937,55.15,55.15,37923745937
로보로보,215100,15,7030,2,270,3.99,10711767,7850756,20348454,10711767,3.99,136.44,52.64,52.64,77171108520,53.95,53.95,77171108520
인스피언,465480,16,7040,2,430,6.51,5001515,339614,10137772,5001515,6.51,1472.71,49.34,49.34,36604597905,51.29,51.29,36604597905
우진,105840,17,13020,2,1110,9.32,9742899,481072,20197670,9742899,9.32,2025.25,48.24,48.24,129507245250,49.25,49.25,129507245250
대화제약,067080,18,18290,2,3890,27.01,9102351,49585,18616650,9102351,27.01,9999.99,48.89,48.89,157413619075,46.23,46.23,157413619075
아이윈플러스,123010,19,1200,2,140,13.21,13389306,15114562,32658542,13389306,13.21,88.59,41.00,41.00,17138981126,43.73,43.73,17138981126
스맥,099440,20,4520,2,340,8.13,27873455,1732554,68243394,27873455,8.13,1608.81,40.84,40.84,131592981370,42.66,42.66,131592981370
ACE BYD밸류체인액티브,0079X0,21,12855,5,-80,-0.62,817889,4255028,1950000,817889,-0.62,19.22,41.94,41.94,10550995897,42.09,42.09,10550995897
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,6000,5,-115,-1.88,1246054,1754947,3000000,1246054,-1.88,71.00,41.54,41.54,7453807015,41.41,41.41,7453807015
TIGER 반도체TOP10레버리지,488080,23,9675,2,205,2.16,1434637,1436319,4150000,1434637,2.16,99.88,34.57,34.57,13887929456,34.59,34.59,13887929456
TIGER 차이나휴머노이드로봇,0053L0,24,13645,2,325,2.44,3778037,4301435,11000000,3778037,2.44,87.83,34.35,34.35,51074323480,34.03,34.03,51074323480
청담글로벌,362320,25,9090,2,630,7.45,6725363,829860,21051290,6725363,7.45,810.42,31.95,31.95,62453821605,32.64,32.64,62453821605
한싹,430690,26,6700,5,-120,-1.76,3411326,8471061,10895327,3411326,-1.76,40.27,31.31,31.31,23809158505,32.62,32.62,23809158505
로보티즈,108490,27,143600,2,7400,5.43,4272756,7185347,13220560,4272756,5.43,59.46,32.32,32.32,618091343100,32.56,32.56,618091343100
엑셀세라퓨틱스,373110,28,3230,5,-45,-1.37,3144110,125894,10938462,3144110,-1.37,2497.43,28.74,28.74,11502241071,32.56,32.56,11502241071
ACE AI반도체포커스,469150,29,18795,2,325,1.76,976642,851870,3000000,976642,1.76,114.65,32.55,32.55,18309021788,32.47,32.47,18309021788
PS일렉트로닉스,332570,30,6870,2,620,9.92,13517941,4923926,43671732,13517941,9.92,274.54,30.95,30.95,92646521415,30.88,30.88,92646521415
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20100 2 3560 21.52 18707598 2828510 11554087 18707598 21.52 661.39 161.91 161.91 364980103205 157.16 157.16 364980103205
3 빌리언스 044480 2 444 5 -119 -21.14 39450809 4713712 40663728 39450809 -21.14 836.94 97.02 97.02 18011218016 99.76 99.76 18011218016
4 이미지스 115610 3 1460 2 210 16.80 20475695 3672374 23637538 20475695 16.80 557.56 86.62 86.62 29295743871 84.89 84.89 29295743871
5 빛샘전자 072950 4 5150 2 100 1.98 6336995 24174 8052610 6336995 1.98 9999.99 78.69 78.69 34627755900 83.50 83.50 34627755900
6 제이티 089790 5 5830 1 1340 29.84 8284246 141176 10315513 8284246 29.84 5868.03 80.31 80.31 45831811303 76.21 76.21 45831811303
7 엑시온그룹 069920 6 833 4 -357 -30.00 28575819 3504505 40803162 28575819 -30.00 815.40 70.03 70.03 24947415897 73.40 73.40 24947415897
8 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 7 5980 5 -120 -1.97 3635600 2554433 5000000 3635600 -1.97 142.33 72.71 72.71 21706209010 72.60 72.60 21706209010
9 소프트캠프 258790 8 1537 2 224 17.06 16675350 1412802 24991284 16675350 17.06 1180.30 66.72 66.72 27114461757 70.59 70.59 27114461757
10 모니터랩 434480 9 4825 2 265 5.81 7351873 3625349 12310300 7351873 5.81 202.79 59.72 59.72 37266702571 62.74 62.74 37266702571
11 에스투더블유 488280 10 22850 5 -1100 -4.59 6183686 14992701 10587956 6183686 -4.59 41.24 58.40 58.40 151583926375 62.65 62.65 151583926375
12 동구바이오제약 006620 11 5770 2 740 14.71 17078378 58654 28464992 17078378 14.71 9999.99 60.00 60.00 101793497835 61.98 61.98 101793497835
13 비스토스 419540 12 1417 2 147 11.57 13383791 417677 22992511 13383791 11.57 3204.34 58.21 58.21 19825999244 60.85 60.85 19825999244
14 한국첨단소재 062970 13 4630 2 290 6.68 10821671 21246816 19736818 10821671 6.68 50.93 54.83 54.83 51799089159 56.68 56.68 51799089159
15 KODEX K원자력SMR 0098F0 14 9550 2 105 1.11 3964485 7003511 7200000 3964485 1.11 56.61 55.06 55.06 37923745937 55.15 55.15 37923745937
16 로보로보 215100 15 7030 2 270 3.99 10711767 7850756 20348454 10711767 3.99 136.44 52.64 52.64 77171108520 53.95 53.95 77171108520
17 인스피언 465480 16 7040 2 430 6.51 5001515 339614 10137772 5001515 6.51 1472.71 49.34 49.34 36604597905 51.29 51.29 36604597905
18 우진 105840 17 13020 2 1110 9.32 9742899 481072 20197670 9742899 9.32 2025.25 48.24 48.24 129507245250 49.25 49.25 129507245250
19 대화제약 067080 18 18290 2 3890 27.01 9102351 49585 18616650 9102351 27.01 9999.99 48.89 48.89 157413619075 46.23 46.23 157413619075
20 아이윈플러스 123010 19 1200 2 140 13.21 13389306 15114562 32658542 13389306 13.21 88.59 41.00 41.00 17138981126 43.73 43.73 17138981126
21 스맥 099440 20 4520 2 340 8.13 27873455 1732554 68243394 27873455 8.13 1608.81 40.84 40.84 131592981370 42.66 42.66 131592981370
22 ACE BYD밸류체인액티브 0079X0 21 12855 5 -80 -0.62 817889 4255028 1950000 817889 -0.62 19.22 41.94 41.94 10550995897 42.09 42.09 10550995897
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 6000 5 -115 -1.88 1246054 1754947 3000000 1246054 -1.88 71.00 41.54 41.54 7453807015 41.41 41.41 7453807015
24 TIGER 반도체TOP10레버리지 488080 23 9675 2 205 2.16 1434637 1436319 4150000 1434637 2.16 99.88 34.57 34.57 13887929456 34.59 34.59 13887929456
25 TIGER 차이나휴머노이드로봇 0053L0 24 13645 2 325 2.44 3778037 4301435 11000000 3778037 2.44 87.83 34.35 34.35 51074323480 34.03 34.03 51074323480
26 청담글로벌 362320 25 9090 2 630 7.45 6725363 829860 21051290 6725363 7.45 810.42 31.95 31.95 62453821605 32.64 32.64 62453821605
27 한싹 430690 26 6700 5 -120 -1.76 3411326 8471061 10895327 3411326 -1.76 40.27 31.31 31.31 23809158505 32.62 32.62 23809158505
28 로보티즈 108490 27 143600 2 7400 5.43 4272756 7185347 13220560 4272756 5.43 59.46 32.32 32.32 618091343100 32.56 32.56 618091343100
29 엑셀세라퓨틱스 373110 28 3230 5 -45 -1.37 3144110 125894 10938462 3144110 -1.37 2497.43 28.74 28.74 11502241071 32.56 32.56 11502241071
30 ACE AI반도체포커스 469150 29 18795 2 325 1.76 976642 851870 3000000 976642 1.76 114.65 32.55 32.55 18309021788 32.47 32.47 18309021788
31 PS일렉트로닉스 332570 30 6870 2 620 9.92 13517941 4923926 43671732 13517941 9.92 274.54 30.95 30.95 92646521415 30.88 30.88 92646521415

31
top30/20250922/top30-atvtr-20250922-164001.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
뉴로핏,380550,1,20100,2,3560,21.52,18716769,2828510,11554087,18716769,21.52,661.72,161.99,161.99,365162881235,157.24,157.24,365162881235
빌리언스,044480,2,444,5,-119,-21.14,39475756,4713712,40663728,39475756,-21.14,837.47,97.08,97.08,18022294484,99.82,99.82,18022294484
이미지스,115610,3,1460,2,210,16.80,20491606,3672374,23637538,20491606,16.80,557.99,86.69,86.69,29318432957,84.95,84.95,29318432957
빛샘전자,072950,4,5150,2,100,1.98,6337382,24174,8052610,6337382,1.98,9999.99,78.70,78.70,34629741210,83.50,83.50,34629741210
제이티,089790,5,5830,1,1340,29.84,8284246,141176,10315513,8284246,29.84,5868.03,80.31,80.31,45831811303,76.21,76.21,45831811303
엑시온그룹,069920,6,833,4,-357,-30.00,28577736,3504505,40803162,28577736,-30.00,815.46,70.04,70.04,24949012758,73.40,73.40,24949012758
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,5980,5,-120,-1.97,3635600,2554433,5000000,3635600,-1.97,142.33,72.71,72.71,21706209010,72.60,72.60,21706209010
소프트캠프,258790,8,1537,2,224,17.06,16695631,1412802,24991284,16695631,17.06,1181.74,66.81,66.81,27145430844,70.67,70.67,27145430844
모니터랩,434480,9,4825,2,265,5.81,7356585,3625349,12310300,7356585,5.81,202.92,59.76,59.76,37289367291,62.78,62.78,37289367291
에스투더블유,488280,10,22850,5,-1100,-4.59,6185795,14992701,10587956,6185795,-4.59,41.26,58.42,58.42,151631695225,62.67,62.67,151631695225
동구바이오제약,006620,11,5770,2,740,14.71,17106021,58654,28464992,17106021,14.71,9999.99,60.09,60.09,101948298635,62.07,62.07,101948298635
비스토스,419540,12,1417,2,147,11.57,13384721,417677,22992511,13384721,11.57,3204.56,58.21,58.21,19827317984,60.86,60.86,19827317984
한국첨단소재,062970,13,4630,2,290,6.68,10826165,21246816,19736818,10826165,6.68,50.95,54.85,54.85,51819896379,56.71,56.71,51819896379
KODEX K원자력SMR,0098F0,14,9550,2,105,1.11,3964485,7003511,7200000,3964485,1.11,56.61,55.06,55.06,37923745937,55.15,55.15,37923745937
로보로보,215100,15,7030,2,270,3.99,10714115,7850756,20348454,10714115,3.99,136.47,52.65,52.65,77187591480,53.96,53.96,77187591480
인스피언,465480,16,7040,2,430,6.51,5002581,339614,10137772,5002581,6.51,1473.02,49.35,49.35,36612059905,51.30,51.30,36612059905
우진,105840,17,13020,2,1110,9.32,9745751,481072,20197670,9745751,9.32,2025.84,48.25,48.25,129544007530,49.26,49.26,129544007530
대화제약,067080,18,18290,2,3890,27.01,9102351,49585,18616650,9102351,27.01,9999.99,48.89,48.89,157413619075,46.23,46.23,157413619075
아이윈플러스,123010,19,1200,2,140,13.21,13391690,15114562,32658542,13391690,13.21,88.60,41.01,41.01,17141841926,43.74,43.74,17141841926
스맥,099440,20,4520,2,340,8.13,27887332,1732554,68243394,27887332,8.13,1609.61,40.86,40.86,131655427870,42.68,42.68,131655427870
ACE BYD밸류체인액티브,0079X0,21,12855,5,-80,-0.62,817889,4255028,1950000,817889,-0.62,19.22,41.94,41.94,10550995897,42.09,42.09,10550995897
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,6000,5,-115,-1.88,1246054,1754947,3000000,1246054,-1.88,71.00,41.54,41.54,7453807015,41.41,41.41,7453807015
TIGER 반도체TOP10레버리지,488080,23,9675,2,205,2.16,1434637,1436319,4150000,1434637,2.16,99.88,34.57,34.57,13887929456,34.59,34.59,13887929456
TIGER 차이나휴머노이드로봇,0053L0,24,13645,2,325,2.44,3778137,4301435,11000000,3778137,2.44,87.83,34.35,34.35,51075690480,34.03,34.03,51075690480
청담글로벌,362320,25,9090,2,630,7.45,6728161,829860,21051290,6728161,7.45,810.76,31.96,31.96,62479395325,32.65,32.65,62479395325
한싹,430690,26,6700,5,-120,-1.76,3412863,8471061,10895327,3412863,-1.76,40.29,31.32,31.32,23819379555,32.63,32.63,23819379555
로보티즈,108490,27,143600,2,7400,5.43,4274599,7185347,13220560,4274599,5.43,59.49,32.33,32.33,618353417700,32.57,32.57,618353417700
엑셀세라퓨틱스,373110,28,3230,5,-45,-1.37,3144110,125894,10938462,3144110,-1.37,2497.43,28.74,28.74,11502241071,32.56,32.56,11502241071
ACE AI반도체포커스,469150,29,18795,2,325,1.76,976642,851870,3000000,976642,1.76,114.65,32.55,32.55,18309021788,32.47,32.47,18309021788
PS일렉트로닉스,332570,30,6870,2,620,9.92,13520935,4923926,43671732,13520935,9.92,274.60,30.96,30.96,92667030315,30.89,30.89,92667030315
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20100 2 3560 21.52 18716769 2828510 11554087 18716769 21.52 661.72 161.99 161.99 365162881235 157.24 157.24 365162881235
3 빌리언스 044480 2 444 5 -119 -21.14 39475756 4713712 40663728 39475756 -21.14 837.47 97.08 97.08 18022294484 99.82 99.82 18022294484
4 이미지스 115610 3 1460 2 210 16.80 20491606 3672374 23637538 20491606 16.80 557.99 86.69 86.69 29318432957 84.95 84.95 29318432957
5 빛샘전자 072950 4 5150 2 100 1.98 6337382 24174 8052610 6337382 1.98 9999.99 78.70 78.70 34629741210 83.50 83.50 34629741210
6 제이티 089790 5 5830 1 1340 29.84 8284246 141176 10315513 8284246 29.84 5868.03 80.31 80.31 45831811303 76.21 76.21 45831811303
7 엑시온그룹 069920 6 833 4 -357 -30.00 28577736 3504505 40803162 28577736 -30.00 815.46 70.04 70.04 24949012758 73.40 73.40 24949012758
8 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 7 5980 5 -120 -1.97 3635600 2554433 5000000 3635600 -1.97 142.33 72.71 72.71 21706209010 72.60 72.60 21706209010
9 소프트캠프 258790 8 1537 2 224 17.06 16695631 1412802 24991284 16695631 17.06 1181.74 66.81 66.81 27145430844 70.67 70.67 27145430844
10 모니터랩 434480 9 4825 2 265 5.81 7356585 3625349 12310300 7356585 5.81 202.92 59.76 59.76 37289367291 62.78 62.78 37289367291
11 에스투더블유 488280 10 22850 5 -1100 -4.59 6185795 14992701 10587956 6185795 -4.59 41.26 58.42 58.42 151631695225 62.67 62.67 151631695225
12 동구바이오제약 006620 11 5770 2 740 14.71 17106021 58654 28464992 17106021 14.71 9999.99 60.09 60.09 101948298635 62.07 62.07 101948298635
13 비스토스 419540 12 1417 2 147 11.57 13384721 417677 22992511 13384721 11.57 3204.56 58.21 58.21 19827317984 60.86 60.86 19827317984
14 한국첨단소재 062970 13 4630 2 290 6.68 10826165 21246816 19736818 10826165 6.68 50.95 54.85 54.85 51819896379 56.71 56.71 51819896379
15 KODEX K원자력SMR 0098F0 14 9550 2 105 1.11 3964485 7003511 7200000 3964485 1.11 56.61 55.06 55.06 37923745937 55.15 55.15 37923745937
16 로보로보 215100 15 7030 2 270 3.99 10714115 7850756 20348454 10714115 3.99 136.47 52.65 52.65 77187591480 53.96 53.96 77187591480
17 인스피언 465480 16 7040 2 430 6.51 5002581 339614 10137772 5002581 6.51 1473.02 49.35 49.35 36612059905 51.30 51.30 36612059905
18 우진 105840 17 13020 2 1110 9.32 9745751 481072 20197670 9745751 9.32 2025.84 48.25 48.25 129544007530 49.26 49.26 129544007530
19 대화제약 067080 18 18290 2 3890 27.01 9102351 49585 18616650 9102351 27.01 9999.99 48.89 48.89 157413619075 46.23 46.23 157413619075
20 아이윈플러스 123010 19 1200 2 140 13.21 13391690 15114562 32658542 13391690 13.21 88.60 41.01 41.01 17141841926 43.74 43.74 17141841926
21 스맥 099440 20 4520 2 340 8.13 27887332 1732554 68243394 27887332 8.13 1609.61 40.86 40.86 131655427870 42.68 42.68 131655427870
22 ACE BYD밸류체인액티브 0079X0 21 12855 5 -80 -0.62 817889 4255028 1950000 817889 -0.62 19.22 41.94 41.94 10550995897 42.09 42.09 10550995897
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 6000 5 -115 -1.88 1246054 1754947 3000000 1246054 -1.88 71.00 41.54 41.54 7453807015 41.41 41.41 7453807015
24 TIGER 반도체TOP10레버리지 488080 23 9675 2 205 2.16 1434637 1436319 4150000 1434637 2.16 99.88 34.57 34.57 13887929456 34.59 34.59 13887929456
25 TIGER 차이나휴머노이드로봇 0053L0 24 13645 2 325 2.44 3778137 4301435 11000000 3778137 2.44 87.83 34.35 34.35 51075690480 34.03 34.03 51075690480
26 청담글로벌 362320 25 9090 2 630 7.45 6728161 829860 21051290 6728161 7.45 810.76 31.96 31.96 62479395325 32.65 32.65 62479395325
27 한싹 430690 26 6700 5 -120 -1.76 3412863 8471061 10895327 3412863 -1.76 40.29 31.32 31.32 23819379555 32.63 32.63 23819379555
28 로보티즈 108490 27 143600 2 7400 5.43 4274599 7185347 13220560 4274599 5.43 59.49 32.33 32.33 618353417700 32.57 32.57 618353417700
29 엑셀세라퓨틱스 373110 28 3230 5 -45 -1.37 3144110 125894 10938462 3144110 -1.37 2497.43 28.74 28.74 11502241071 32.56 32.56 11502241071
30 ACE AI반도체포커스 469150 29 18795 2 325 1.76 976642 851870 3000000 976642 1.76 114.65 32.55 32.55 18309021788 32.47 32.47 18309021788
31 PS일렉트로닉스 332570 30 6870 2 620 9.92 13520935 4923926 43671732 13520935 9.92 274.60 30.96 30.96 92667030315 30.89 30.89 92667030315

31
top30/20250922/top30-atvtr-20250922-165002.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
뉴로핏,380550,1,20100,2,3560,21.52,18721739,2828510,11554087,18721739,21.52,661.89,162.04,162.04,365261933335,157.28,157.28,365261933335
빌리언스,044480,2,444,5,-119,-21.14,39491260,4713712,40663728,39491260,-21.14,837.80,97.12,97.12,18029116244,99.86,99.86,18029116244
이미지스,115610,3,1460,2,210,16.80,20508189,3672374,23637538,20508189,16.80,558.44,86.76,86.76,29341980817,85.02,85.02,29341980817
빛샘전자,072950,4,5150,2,100,1.98,6338225,24174,8052610,6338225,1.98,9999.99,78.71,78.71,34634048940,83.51,83.51,34634048940
제이티,089790,5,5830,1,1340,29.84,8284246,141176,10315513,8284246,29.84,5868.03,80.31,80.31,45831811303,76.21,76.21,45831811303
엑시온그룹,069920,6,833,4,-357,-30.00,28579220,3504505,40803162,28579220,-30.00,815.50,70.04,70.04,24950248930,73.41,73.41,24950248930
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,5980,5,-120,-1.97,3635600,2554433,5000000,3635600,-1.97,142.33,72.71,72.71,21706209010,72.60,72.60,21706209010
소프트캠프,258790,8,1537,2,224,17.06,16710551,1412802,24991284,16710551,17.06,1182.79,66.87,66.87,27168213684,70.73,70.73,27168213684
모니터랩,434480,9,4825,2,265,5.81,7359369,3625349,12310300,7359369,5.81,203.00,59.78,59.78,37302758331,62.80,62.80,37302758331
에스투더블유,488280,10,22850,5,-1100,-4.59,6188024,14992701,10587956,6188024,-4.59,41.27,58.44,58.44,151682182075,62.70,62.70,151682182075
동구바이오제약,006620,11,5770,2,740,14.71,17129204,58654,28464992,17129204,14.71,9999.99,60.18,60.18,102077659775,62.15,62.15,102077659775
비스토스,419540,12,1417,2,147,11.57,13387901,417677,22992511,13387901,11.57,3205.32,58.23,58.23,19831827224,60.87,60.87,19831827224
한국첨단소재,062970,13,4630,2,290,6.68,10826605,21246816,19736818,10826605,6.68,50.96,54.85,54.85,51821933579,56.71,56.71,51821933579
KODEX K원자력SMR,0098F0,14,9550,2,105,1.11,3964485,7003511,7200000,3964485,1.11,56.61,55.06,55.06,37923745937,55.15,55.15,37923745937
로보로보,215100,15,7030,2,270,3.99,10721258,7850756,20348454,10721258,3.99,136.56,52.69,52.69,77237306760,53.99,53.99,77237306760
인스피언,465480,16,7040,2,430,6.51,5003655,339614,10137772,5003655,6.51,1473.34,49.36,49.36,36619588645,51.31,51.31,36619588645
우진,105840,17,13020,2,1110,9.32,9748447,481072,20197670,9748447,9.32,2026.40,48.27,48.27,129578758970,49.27,49.27,129578758970
대화제약,067080,18,18290,2,3890,27.01,9102351,49585,18616650,9102351,27.01,9999.99,48.89,48.89,157413619075,46.23,46.23,157413619075
아이윈플러스,123010,19,1200,2,140,13.21,13392852,15114562,32658542,13392852,13.21,88.61,41.01,41.01,17143237488,43.74,43.74,17143237488
스맥,099440,20,4520,2,340,8.13,27900844,1732554,68243394,27900844,8.13,1610.39,40.88,40.88,131716231870,42.70,42.70,131716231870
ACE BYD밸류체인액티브,0079X0,21,12855,5,-80,-0.62,817889,4255028,1950000,817889,-0.62,19.22,41.94,41.94,10550995897,42.09,42.09,10550995897
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,6000,5,-115,-1.88,1246054,1754947,3000000,1246054,-1.88,71.00,41.54,41.54,7453807015,41.41,41.41,7453807015
TIGER 반도체TOP10레버리지,488080,23,9675,2,205,2.16,1434637,1436319,4150000,1434637,2.16,99.88,34.57,34.57,13887929456,34.59,34.59,13887929456
TIGER 차이나휴머노이드로봇,0053L0,24,13645,2,325,2.44,3778137,4301435,11000000,3778137,2.44,87.83,34.35,34.35,51075690480,34.03,34.03,51075690480
청담글로벌,362320,25,9090,2,630,7.45,6731077,829860,21051290,6731077,7.45,811.11,31.97,31.97,62505989245,32.66,32.66,62505989245
한싹,430690,26,6700,5,-120,-1.76,3414284,8471061,10895327,3414284,-1.76,40.31,31.34,31.34,23828814995,32.64,32.64,23828814995
로보티즈,108490,27,143600,2,7400,5.43,4276769,7185347,13220560,4276769,5.43,59.52,32.35,32.35,618660906700,32.59,32.59,618660906700
엑셀세라퓨틱스,373110,28,3230,5,-45,-1.37,3144188,125894,10938462,3144188,-1.37,2497.49,28.74,28.74,11502492621,32.56,32.56,11502492621
ACE AI반도체포커스,469150,29,18795,2,325,1.76,976642,851870,3000000,976642,1.76,114.65,32.55,32.55,18309021788,32.47,32.47,18309021788
PS일렉트로닉스,332570,30,6870,2,620,9.92,13526366,4923926,43671732,13526366,9.92,274.71,30.97,30.97,92704178355,30.90,30.90,92704178355
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 뉴로핏 380550 1 20100 2 3560 21.52 18721739 2828510 11554087 18721739 21.52 661.89 162.04 162.04 365261933335 157.28 157.28 365261933335
3 빌리언스 044480 2 444 5 -119 -21.14 39491260 4713712 40663728 39491260 -21.14 837.80 97.12 97.12 18029116244 99.86 99.86 18029116244
4 이미지스 115610 3 1460 2 210 16.80 20508189 3672374 23637538 20508189 16.80 558.44 86.76 86.76 29341980817 85.02 85.02 29341980817
5 빛샘전자 072950 4 5150 2 100 1.98 6338225 24174 8052610 6338225 1.98 9999.99 78.71 78.71 34634048940 83.51 83.51 34634048940
6 제이티 089790 5 5830 1 1340 29.84 8284246 141176 10315513 8284246 29.84 5868.03 80.31 80.31 45831811303 76.21 76.21 45831811303
7 엑시온그룹 069920 6 833 4 -357 -30.00 28579220 3504505 40803162 28579220 -30.00 815.50 70.04 70.04 24950248930 73.41 73.41 24950248930
8 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 7 5980 5 -120 -1.97 3635600 2554433 5000000 3635600 -1.97 142.33 72.71 72.71 21706209010 72.60 72.60 21706209010
9 소프트캠프 258790 8 1537 2 224 17.06 16710551 1412802 24991284 16710551 17.06 1182.79 66.87 66.87 27168213684 70.73 70.73 27168213684
10 모니터랩 434480 9 4825 2 265 5.81 7359369 3625349 12310300 7359369 5.81 203.00 59.78 59.78 37302758331 62.80 62.80 37302758331
11 에스투더블유 488280 10 22850 5 -1100 -4.59 6188024 14992701 10587956 6188024 -4.59 41.27 58.44 58.44 151682182075 62.70 62.70 151682182075
12 동구바이오제약 006620 11 5770 2 740 14.71 17129204 58654 28464992 17129204 14.71 9999.99 60.18 60.18 102077659775 62.15 62.15 102077659775
13 비스토스 419540 12 1417 2 147 11.57 13387901 417677 22992511 13387901 11.57 3205.32 58.23 58.23 19831827224 60.87 60.87 19831827224
14 한국첨단소재 062970 13 4630 2 290 6.68 10826605 21246816 19736818 10826605 6.68 50.96 54.85 54.85 51821933579 56.71 56.71 51821933579
15 KODEX K원자력SMR 0098F0 14 9550 2 105 1.11 3964485 7003511 7200000 3964485 1.11 56.61 55.06 55.06 37923745937 55.15 55.15 37923745937
16 로보로보 215100 15 7030 2 270 3.99 10721258 7850756 20348454 10721258 3.99 136.56 52.69 52.69 77237306760 53.99 53.99 77237306760
17 인스피언 465480 16 7040 2 430 6.51 5003655 339614 10137772 5003655 6.51 1473.34 49.36 49.36 36619588645 51.31 51.31 36619588645
18 우진 105840 17 13020 2 1110 9.32 9748447 481072 20197670 9748447 9.32 2026.40 48.27 48.27 129578758970 49.27 49.27 129578758970
19 대화제약 067080 18 18290 2 3890 27.01 9102351 49585 18616650 9102351 27.01 9999.99 48.89 48.89 157413619075 46.23 46.23 157413619075
20 아이윈플러스 123010 19 1200 2 140 13.21 13392852 15114562 32658542 13392852 13.21 88.61 41.01 41.01 17143237488 43.74 43.74 17143237488
21 스맥 099440 20 4520 2 340 8.13 27900844 1732554 68243394 27900844 8.13 1610.39 40.88 40.88 131716231870 42.70 42.70 131716231870
22 ACE BYD밸류체인액티브 0079X0 21 12855 5 -80 -0.62 817889 4255028 1950000 817889 -0.62 19.22 41.94 41.94 10550995897 42.09 42.09 10550995897
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 6000 5 -115 -1.88 1246054 1754947 3000000 1246054 -1.88 71.00 41.54 41.54 7453807015 41.41 41.41 7453807015
24 TIGER 반도체TOP10레버리지 488080 23 9675 2 205 2.16 1434637 1436319 4150000 1434637 2.16 99.88 34.57 34.57 13887929456 34.59 34.59 13887929456
25 TIGER 차이나휴머노이드로봇 0053L0 24 13645 2 325 2.44 3778137 4301435 11000000 3778137 2.44 87.83 34.35 34.35 51075690480 34.03 34.03 51075690480
26 청담글로벌 362320 25 9090 2 630 7.45 6731077 829860 21051290 6731077 7.45 811.11 31.97 31.97 62505989245 32.66 32.66 62505989245
27 한싹 430690 26 6700 5 -120 -1.76 3414284 8471061 10895327 3414284 -1.76 40.31 31.34 31.34 23828814995 32.64 32.64 23828814995
28 로보티즈 108490 27 143600 2 7400 5.43 4276769 7185347 13220560 4276769 5.43 59.52 32.35 32.35 618660906700 32.59 32.59 618660906700
29 엑셀세라퓨틱스 373110 28 3230 5 -45 -1.37 3144188 125894 10938462 3144188 -1.37 2497.49 28.74 28.74 11502492621 32.56 32.56 11502492621
30 ACE AI반도체포커스 469150 29 18795 2 325 1.76 976642 851870 3000000 976642 1.76 114.65 32.55 32.55 18309021788 32.47 32.47 18309021788
31 PS일렉트로닉스 332570 30 6870 2 620 9.92 13526366 4923926 43671732 13526366 9.92 274.71 30.97 30.97 92704178355 30.90 30.90 92704178355

31
top30/20250922/top30-av-20250922-090000.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
다날,064260,1,11090,3,0,0.00,40819,88508928,68949040,40819,0.00,0.05,0.06,0.06,452682710,0.06,0.06,452682710
와이즈버즈,273060,2,1193,3,0,0.00,19584,3671087,50459582,19584,0.00,0.53,0.04,0.04,23363712,0.04,0.04,23363712
KODEX 200선물인버스2X,252670,3,1076,3,0,0.00,11949,283131872,1575000000,11949,0.00,0.00,0.00,0.00,12857124,0.00,0.00,12857124
더즌,462860,4,5130,3,0,0.00,11949,15479808,71713409,11949,0.00,0.08,0.02,0.02,61298370,0.02,0.02,61298370
HJ중공업,097230,5,29150,3,0,0.00,11619,9185232,83274281,11619,0.00,0.13,0.01,0.01,338693850,0.01,0.01,338693850
와이엠티,251370,6,18170,3,0,0.00,10762,3536401,16314464,10762,0.00,0.30,0.07,0.07,195545540,0.07,0.07,195545540
모비데이즈,363260,7,2155,3,0,0.00,10242,4726812,32163769,10242,0.00,0.22,0.03,0.03,22071510,0.03,0.03,22071510
PS일렉트로닉스,332570,8,6250,3,0,0.00,9412,4923926,43671732,9412,0.00,0.19,0.02,0.02,58825000,0.02,0.02,58825000
큐로홀딩스,051780,9,1295,3,0,0.00,7030,21264792,23242245,7030,0.00,0.03,0.03,0.03,9103850,0.03,0.03,9103850
나우로보틱스,459510,10,26150,3,0,0.00,6913,2098584,12750582,6913,0.00,0.33,0.05,0.05,180774950,0.05,0.05,180774950
미투온,201490,11,6400,3,0,0.00,6345,21128230,30390092,6345,0.00,0.03,0.02,0.02,40608000,0.02,0.02,40608000
빌리언스,044480,12,563,3,0,0.00,4038,4713712,40663728,4038,0.00,0.09,0.01,0.01,2273394,0.01,0.01,2273394
로보스타,090360,13,48300,3,0,0.00,3802,6361546,9750000,3802,0.00,0.06,0.04,0.04,183636600,0.04,0.04,183636600
삼현,437730,14,22250,3,0,0.00,3764,1971426,31707567,3764,0.00,0.19,0.01,0.01,83749000,0.01,0.01,83749000
에스피시스템스,317830,15,10420,3,0,0.00,3566,11586371,10773818,3566,0.00,0.03,0.03,0.03,37157720,0.03,0.03,37157720
에이프릴바이오,397030,16,28150,3,0,0.00,3010,902603,22566429,3010,0.00,0.33,0.01,0.01,84731500,0.01,0.01,84731500
현대이지웰,090850,17,6210,3,0,0.00,3000,65113,23746361,3000,0.00,4.61,0.01,0.01,18630000,0.01,0.01,18630000
대창솔루션,096350,18,455,3,0,0.00,3000,4786420,184273811,3000,0.00,0.06,0.00,0.00,1365000,0.00,0.00,1365000
유니퀘스트,077500,19,7220,3,0,0.00,2834,852756,21600102,2834,0.00,0.33,0.01,0.01,20461480,0.01,0.01,20461480
에스엠코어,007820,20,4950,3,0,0.00,2801,5961886,20033946,2801,0.00,0.05,0.01,0.01,13864950,0.01,0.01,13864950
큐리옥스바이오시스템즈,445680,21,57000,3,0,0.00,2576,182037,16874541,2576,0.00,1.42,0.02,0.02,146832000,0.02,0.02,146832000
소프트캠프,258790,22,1313,3,0,0.00,2498,1412802,24991284,2498,0.00,0.18,0.01,0.01,3279874,0.01,0.01,3279874
엠디바이스,226590,23,20300,3,0,0.00,2467,807313,10630784,2467,0.00,0.31,0.02,0.02,50080100,0.02,0.02,50080100
티엑스알로보틱스,484810,24,18790,3,0,0.00,2337,2107031,15450915,2337,0.00,0.11,0.02,0.02,43912230,0.02,0.02,43912230
벨로크,424760,25,1050,3,0,0.00,2275,766654,19665002,2275,0.00,0.30,0.01,0.01,2388750,0.01,0.01,2388750
한스바이오메드,042520,26,15980,3,0,0.00,2191,1224898,13526367,2191,0.00,0.18,0.02,0.02,35012180,0.02,0.02,35012180
미스터블루,207760,27,1947,3,0,0.00,2054,4018832,83079783,2054,0.00,0.05,0.00,0.00,3999138,0.00,0.00,3999138
탑코미디어,134580,28,2800,3,0,0.00,2000,1026021,49294149,2000,0.00,0.19,0.00,0.00,5600000,0.00,0.00,5600000
SOL 전고체배터리&실리콘음극재,0005D0,29,10730,3,0,0.00,1999,105700,2900000,1999,0.00,1.89,0.07,0.07,21449270,0.07,0.07,21449270
지에스이,053050,30,2765,3,0,0.00,1900,70763,29987597,1900,0.00,2.69,0.01,0.01,5253500,0.01,0.01,5253500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 다날 064260 1 11090 3 0 0.00 40819 88508928 68949040 40819 0.00 0.05 0.06 0.06 452682710 0.06 0.06 452682710
3 와이즈버즈 273060 2 1193 3 0 0.00 19584 3671087 50459582 19584 0.00 0.53 0.04 0.04 23363712 0.04 0.04 23363712
4 KODEX 200선물인버스2X 252670 3 1076 3 0 0.00 11949 283131872 1575000000 11949 0.00 0.00 0.00 0.00 12857124 0.00 0.00 12857124
5 더즌 462860 4 5130 3 0 0.00 11949 15479808 71713409 11949 0.00 0.08 0.02 0.02 61298370 0.02 0.02 61298370
6 HJ중공업 097230 5 29150 3 0 0.00 11619 9185232 83274281 11619 0.00 0.13 0.01 0.01 338693850 0.01 0.01 338693850
7 와이엠티 251370 6 18170 3 0 0.00 10762 3536401 16314464 10762 0.00 0.30 0.07 0.07 195545540 0.07 0.07 195545540
8 모비데이즈 363260 7 2155 3 0 0.00 10242 4726812 32163769 10242 0.00 0.22 0.03 0.03 22071510 0.03 0.03 22071510
9 PS일렉트로닉스 332570 8 6250 3 0 0.00 9412 4923926 43671732 9412 0.00 0.19 0.02 0.02 58825000 0.02 0.02 58825000
10 큐로홀딩스 051780 9 1295 3 0 0.00 7030 21264792 23242245 7030 0.00 0.03 0.03 0.03 9103850 0.03 0.03 9103850
11 나우로보틱스 459510 10 26150 3 0 0.00 6913 2098584 12750582 6913 0.00 0.33 0.05 0.05 180774950 0.05 0.05 180774950
12 미투온 201490 11 6400 3 0 0.00 6345 21128230 30390092 6345 0.00 0.03 0.02 0.02 40608000 0.02 0.02 40608000
13 빌리언스 044480 12 563 3 0 0.00 4038 4713712 40663728 4038 0.00 0.09 0.01 0.01 2273394 0.01 0.01 2273394
14 로보스타 090360 13 48300 3 0 0.00 3802 6361546 9750000 3802 0.00 0.06 0.04 0.04 183636600 0.04 0.04 183636600
15 삼현 437730 14 22250 3 0 0.00 3764 1971426 31707567 3764 0.00 0.19 0.01 0.01 83749000 0.01 0.01 83749000
16 에스피시스템스 317830 15 10420 3 0 0.00 3566 11586371 10773818 3566 0.00 0.03 0.03 0.03 37157720 0.03 0.03 37157720
17 에이프릴바이오 397030 16 28150 3 0 0.00 3010 902603 22566429 3010 0.00 0.33 0.01 0.01 84731500 0.01 0.01 84731500
18 현대이지웰 090850 17 6210 3 0 0.00 3000 65113 23746361 3000 0.00 4.61 0.01 0.01 18630000 0.01 0.01 18630000
19 대창솔루션 096350 18 455 3 0 0.00 3000 4786420 184273811 3000 0.00 0.06 0.00 0.00 1365000 0.00 0.00 1365000
20 유니퀘스트 077500 19 7220 3 0 0.00 2834 852756 21600102 2834 0.00 0.33 0.01 0.01 20461480 0.01 0.01 20461480
21 에스엠코어 007820 20 4950 3 0 0.00 2801 5961886 20033946 2801 0.00 0.05 0.01 0.01 13864950 0.01 0.01 13864950
22 큐리옥스바이오시스템즈 445680 21 57000 3 0 0.00 2576 182037 16874541 2576 0.00 1.42 0.02 0.02 146832000 0.02 0.02 146832000
23 소프트캠프 258790 22 1313 3 0 0.00 2498 1412802 24991284 2498 0.00 0.18 0.01 0.01 3279874 0.01 0.01 3279874
24 엠디바이스 226590 23 20300 3 0 0.00 2467 807313 10630784 2467 0.00 0.31 0.02 0.02 50080100 0.02 0.02 50080100
25 티엑스알로보틱스 484810 24 18790 3 0 0.00 2337 2107031 15450915 2337 0.00 0.11 0.02 0.02 43912230 0.02 0.02 43912230
26 벨로크 424760 25 1050 3 0 0.00 2275 766654 19665002 2275 0.00 0.30 0.01 0.01 2388750 0.01 0.01 2388750
27 한스바이오메드 042520 26 15980 3 0 0.00 2191 1224898 13526367 2191 0.00 0.18 0.02 0.02 35012180 0.02 0.02 35012180
28 미스터블루 207760 27 1947 3 0 0.00 2054 4018832 83079783 2054 0.00 0.05 0.00 0.00 3999138 0.00 0.00 3999138
29 탑코미디어 134580 28 2800 3 0 0.00 2000 1026021 49294149 2000 0.00 0.19 0.00 0.00 5600000 0.00 0.00 5600000
30 SOL 전고체배터리&실리콘음극재 0005D0 29 10730 3 0 0.00 1999 105700 2900000 1999 0.00 1.89 0.07 0.07 21449270 0.07 0.07 21449270
31 지에스이 053050 30 2765 3 0 0.00 1900 70763 29987597 1900 0.00 2.69 0.01 0.01 5253500 0.01 0.01 5253500

31
top30/20250922/top30-av-20250922-091000.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,252670,1,1048,5,-28,-2.60,52868571,283131872,1575000000,52868571,-2.60,18.67,3.36,3.36,55698654319,3.37,3.37,55698654319
빌리언스,044480,2,446,5,-117,-20.78,7669281,4713712,40663728,7669281,-20.78,162.70,18.86,18.86,3350776473,18.48,18.48,3350776473
우리기술,032820,3,4195,2,135,3.33,5975235,18451786,165530656,5975235,3.33,32.38,3.61,3.61,25168644649,3.62,3.62,25168644649
KODEX 인버스,114800,4,3135,5,-35,-1.10,5375715,28400458,255600000,5375715,-1.10,18.93,2.10,2.10,16876922061,2.11,2.11,16876922061
휴림로봇,090710,5,3580,2,80,2.29,4326559,27770396,119457197,4326559,2.29,15.58,3.62,3.62,15765087667,3.69,3.69,15765087667
KODEX 레버리지,122630,6,30625,2,775,2.60,3812909,18103496,83850000,3812909,2.60,21.06,4.55,4.55,116036933372,4.52,4.52,116036933372
한국첨단소재,062970,7,4760,2,420,9.68,3490451,21246816,19736818,3490451,9.68,16.43,17.68,17.68,17091889049,18.19,18.19,17091889049
KODEX 코스닥150선물인버스,251340,8,3175,5,-25,-0.78,3437713,23103748,83100000,3437713,-0.78,14.88,4.14,4.14,10899439250,4.13,4.13,10899439250
PS일렉트로닉스,332570,9,6900,2,650,10.40,3392165,4923926,43671732,3392165,10.40,68.89,7.77,7.77,23422515635,7.77,7.77,23422515635
다날,064260,10,11140,2,50,0.45,3296572,88508928,68949040,3296572,0.45,3.72,4.78,4.78,36494898610,4.75,4.75,36494898610
삼성전자,005930,11,82500,2,2800,3.51,3286529,20898386,5919637922,3286529,3.51,15.73,0.06,0.06,269206507200,0.06,0.06,269206507200
엑시온그룹,069920,12,874,5,-316,-26.55,2974439,3504505,40803162,2974439,-26.55,84.87,7.29,7.29,2822760425,7.92,7.92,2822760425
아이윈플러스,123010,13,1287,2,227,21.42,2857176,15114562,32658542,2857176,21.42,18.90,8.75,8.75,3661232516,8.71,8.71,3661232516
보성파워텍,006910,14,5000,2,240,5.04,2831092,9192177,49129824,2831092,5.04,30.80,5.76,5.76,14211194477,5.79,5.79,14211194477
KODEX 코스닥150레버리지,233740,15,10280,2,155,1.53,2569364,18643884,173400000,2569364,1.53,13.78,1.48,1.48,26441590746,1.48,1.48,26441590746
좋은사람들,033340,16,2190,2,145,7.09,2450640,2454540,96950558,2450640,7.09,99.84,2.53,2.53,5284755604,2.49,2.49,5284755604
KODEX 2차전지산업레버리지,462330,17,1059,2,13,1.24,2341913,22866436,329500000,2341913,1.24,10.24,0.71,0.71,2470553274,0.71,0.71,2470553274
두산에너빌리티,034020,18,63400,2,2600,4.28,2332581,4819288,640561146,2332581,4.28,48.40,0.36,0.36,148599940550,0.37,0.37,148599940550
우진,105840,19,14070,2,2160,18.14,2305759,481072,20197670,2305759,18.14,479.30,11.42,11.42,31476107905,11.08,11.08,31476107905
헝셩그룹,900270,20,240,2,8,3.45,2251592,4142983,188047040,2251592,3.45,54.35,1.20,1.20,545804937,1.21,1.21,545804937
스맥,099440,21,4520,2,340,8.13,2217313,1732554,68243394,2217313,8.13,127.98,3.25,3.25,10035518362,3.25,3.25,10035518362
코오롱모빌리티그룹,450140,22,12350,2,2650,27.32,2052978,6909484,62777250,2052978,27.32,29.71,3.27,3.27,23117221770,2.98,2.98,23117221770
엑스게이트,356680,23,8750,2,430,5.17,1701663,3980813,28543492,1701663,5.17,42.75,5.96,5.96,15087224045,6.04,6.04,15087224045
KODEX 코스닥150,229200,24,14410,2,110,0.77,1558283,12608510,90950000,1558283,0.77,12.36,1.71,1.71,22458792006,1.71,1.71,22458792006
TIGER 반도체TOP10,396500,25,14395,2,145,1.02,1557542,6917000,62150000,1557542,1.02,22.52,2.51,2.51,22339529924,2.50,2.50,22339529924
CJ CGV,079160,26,5660,2,440,8.43,1555002,340559,165581235,1555002,8.43,456.60,0.94,0.94,8798176700,0.94,0.94,8798176700
노을,376930,27,3670,2,180,5.16,1540555,7188840,36947060,1540555,5.16,21.43,4.17,4.17,5735371311,4.23,4.23,5735371311
한라캐스트,125490,28,6700,5,-220,-3.18,1284706,7477563,36502352,1284706,-3.18,17.18,3.52,3.52,8652124815,3.54,3.54,8652124815
KODEX 미국AI전력핵심인프라,487230,29,18292,2,852,4.89,1235971,5710082,61450000,1235971,4.89,21.65,2.01,2.01,22649105298,2.01,2.01,22649105298
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,67,2,1,1.52,1159104,1638276,633000000,1159104,1.52,70.75,0.18,0.18,77659970,0.18,0.18,77659970
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 1048 5 -28 -2.60 52868571 283131872 1575000000 52868571 -2.60 18.67 3.36 3.36 55698654319 3.37 3.37 55698654319
3 빌리언스 044480 2 446 5 -117 -20.78 7669281 4713712 40663728 7669281 -20.78 162.70 18.86 18.86 3350776473 18.48 18.48 3350776473
4 우리기술 032820 3 4195 2 135 3.33 5975235 18451786 165530656 5975235 3.33 32.38 3.61 3.61 25168644649 3.62 3.62 25168644649
5 KODEX 인버스 114800 4 3135 5 -35 -1.10 5375715 28400458 255600000 5375715 -1.10 18.93 2.10 2.10 16876922061 2.11 2.11 16876922061
6 휴림로봇 090710 5 3580 2 80 2.29 4326559 27770396 119457197 4326559 2.29 15.58 3.62 3.62 15765087667 3.69 3.69 15765087667
7 KODEX 레버리지 122630 6 30625 2 775 2.60 3812909 18103496 83850000 3812909 2.60 21.06 4.55 4.55 116036933372 4.52 4.52 116036933372
8 한국첨단소재 062970 7 4760 2 420 9.68 3490451 21246816 19736818 3490451 9.68 16.43 17.68 17.68 17091889049 18.19 18.19 17091889049
9 KODEX 코스닥150선물인버스 251340 8 3175 5 -25 -0.78 3437713 23103748 83100000 3437713 -0.78 14.88 4.14 4.14 10899439250 4.13 4.13 10899439250
10 PS일렉트로닉스 332570 9 6900 2 650 10.40 3392165 4923926 43671732 3392165 10.40 68.89 7.77 7.77 23422515635 7.77 7.77 23422515635
11 다날 064260 10 11140 2 50 0.45 3296572 88508928 68949040 3296572 0.45 3.72 4.78 4.78 36494898610 4.75 4.75 36494898610
12 삼성전자 005930 11 82500 2 2800 3.51 3286529 20898386 5919637922 3286529 3.51 15.73 0.06 0.06 269206507200 0.06 0.06 269206507200
13 엑시온그룹 069920 12 874 5 -316 -26.55 2974439 3504505 40803162 2974439 -26.55 84.87 7.29 7.29 2822760425 7.92 7.92 2822760425
14 아이윈플러스 123010 13 1287 2 227 21.42 2857176 15114562 32658542 2857176 21.42 18.90 8.75 8.75 3661232516 8.71 8.71 3661232516
15 보성파워텍 006910 14 5000 2 240 5.04 2831092 9192177 49129824 2831092 5.04 30.80 5.76 5.76 14211194477 5.79 5.79 14211194477
16 KODEX 코스닥150레버리지 233740 15 10280 2 155 1.53 2569364 18643884 173400000 2569364 1.53 13.78 1.48 1.48 26441590746 1.48 1.48 26441590746
17 좋은사람들 033340 16 2190 2 145 7.09 2450640 2454540 96950558 2450640 7.09 99.84 2.53 2.53 5284755604 2.49 2.49 5284755604
18 KODEX 2차전지산업레버리지 462330 17 1059 2 13 1.24 2341913 22866436 329500000 2341913 1.24 10.24 0.71 0.71 2470553274 0.71 0.71 2470553274
19 두산에너빌리티 034020 18 63400 2 2600 4.28 2332581 4819288 640561146 2332581 4.28 48.40 0.36 0.36 148599940550 0.37 0.37 148599940550
20 우진 105840 19 14070 2 2160 18.14 2305759 481072 20197670 2305759 18.14 479.30 11.42 11.42 31476107905 11.08 11.08 31476107905
21 헝셩그룹 900270 20 240 2 8 3.45 2251592 4142983 188047040 2251592 3.45 54.35 1.20 1.20 545804937 1.21 1.21 545804937
22 스맥 099440 21 4520 2 340 8.13 2217313 1732554 68243394 2217313 8.13 127.98 3.25 3.25 10035518362 3.25 3.25 10035518362
23 코오롱모빌리티그룹 450140 22 12350 2 2650 27.32 2052978 6909484 62777250 2052978 27.32 29.71 3.27 3.27 23117221770 2.98 2.98 23117221770
24 엑스게이트 356680 23 8750 2 430 5.17 1701663 3980813 28543492 1701663 5.17 42.75 5.96 5.96 15087224045 6.04 6.04 15087224045
25 KODEX 코스닥150 229200 24 14410 2 110 0.77 1558283 12608510 90950000 1558283 0.77 12.36 1.71 1.71 22458792006 1.71 1.71 22458792006
26 TIGER 반도체TOP10 396500 25 14395 2 145 1.02 1557542 6917000 62150000 1557542 1.02 22.52 2.51 2.51 22339529924 2.50 2.50 22339529924
27 CJ CGV 079160 26 5660 2 440 8.43 1555002 340559 165581235 1555002 8.43 456.60 0.94 0.94 8798176700 0.94 0.94 8798176700
28 노을 376930 27 3670 2 180 5.16 1540555 7188840 36947060 1540555 5.16 21.43 4.17 4.17 5735371311 4.23 4.23 5735371311
29 한라캐스트 125490 28 6700 5 -220 -3.18 1284706 7477563 36502352 1284706 -3.18 17.18 3.52 3.52 8652124815 3.54 3.54 8652124815
30 KODEX 미국AI전력핵심인프라 487230 29 18292 2 852 4.89 1235971 5710082 61450000 1235971 4.89 21.65 2.01 2.01 22649105298 2.01 2.01 22649105298
31 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 30 67 2 1 1.52 1159104 1638276 633000000 1159104 1.52 70.75 0.18 0.18 77659970 0.18 0.18 77659970

31
top30/20250922/top30-av-20250922-092001.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
KODEX 200선물인버스2X,252670,1,1059,5,-17,-1.58,77899427,283131872,1575000000,77899427,-1.58,27.51,4.95,4.95,82063515617,4.92,4.92,82063515617
빌리언스,044480,2,440,5,-123,-21.85,11604811,4713712,40663728,11604811,-21.85,246.19,28.54,28.54,5133892269,28.69,28.69,5133892269
KODEX 인버스,114800,3,3150,5,-20,-0.63,8950502,28400458,255600000,8950502,-0.63,31.52,3.50,3.50,28093645449,3.49,3.49,28093645449
우리기술,032820,4,4175,2,115,2.83,8046161,18451786,165530656,8046161,2.83,43.61,4.86,4.86,33855876339,4.90,4.90,33855876339
휴림로봇,090710,5,3585,2,85,2.43,5599758,27770396,119457197,5599758,2.43,20.16,4.69,4.69,20339477786,4.75,4.75,20339477786
KODEX 코스닥150선물인버스,251340,6,3145,5,-55,-1.72,5552092,23103748,83100000,5552092,-1.72,24.03,6.68,6.68,17575163468,6.72,6.72,17575163468
PS일렉트로닉스,332570,7,6700,2,450,7.20,5541818,4923926,43671732,5541818,7.20,112.55,12.69,12.69,38058261175,13.01,13.01,38058261175
KODEX 레버리지,122630,8,30335,2,485,1.62,5347887,18103496,83850000,5347887,1.62,29.54,6.38,6.38,162833652240,6.40,6.40,162833652240
한국첨단소재,062970,9,4865,2,525,12.10,5298604,21246816,19736818,5298604,12.10,24.94,26.85,26.85,25825067827,26.90,26.90,25825067827
KODEX 코스닥150레버리지,233740,10,10460,2,335,3.31,5184790,18643884,173400000,5184790,3.31,27.81,2.99,2.99,53553290658,2.95,2.95,53553290658
삼성전자,005930,11,82100,2,2400,3.01,4692698,20898386,5919637922,4692698,3.01,22.45,0.08,0.08,385022936050,0.08,0.08,385022936050
아이윈플러스,123010,12,1322,2,262,24.72,4655055,15114562,32658542,4655055,24.72,30.80,14.25,14.25,6036026552,13.98,13.98,6036026552
다날,064260,13,11000,5,-90,-0.81,4430747,88508928,68949040,4430747,-0.81,5.01,6.43,6.43,49011530350,6.46,6.46,49011530350
KODEX 2차전지산업레버리지,462330,14,1061,2,15,1.43,4106214,22866436,329500000,4106214,1.43,17.96,1.25,1.25,4344770058,1.24,1.24,4344770058
보성파워텍,006910,15,4915,2,155,3.26,4014762,9192177,49129824,4014762,3.26,43.68,8.17,8.17,20129761945,8.34,8.34,20129761945
우진,105840,16,13400,2,1490,12.51,3885095,481072,20197670,3885095,12.51,807.59,19.24,19.24,53504231595,19.77,19.77,53504231595
엑시온그룹,069920,17,833,4,-357,-30.00,3817620,3504505,40803162,3817620,-30.00,108.93,9.36,9.36,3533761839,10.40,10.40,3533761839
소니드,060230,18,396,2,39,10.92,3575667,2585303,73759273,3575667,10.92,138.31,4.85,4.85,1446634947,4.95,4.95,1446634947
스맥,099440,19,4625,2,445,10.65,3537875,1732554,68243394,3537875,10.65,204.20,5.18,5.18,15967855129,5.06,5.06,15967855129
헝셩그룹,900270,20,241,2,9,3.88,3353321,4142983,188047040,3353321,3.88,80.94,1.78,1.78,810656385,1.79,1.79,810656385
좋은사람들,033340,21,2180,2,135,6.60,3297074,2454540,96950558,3297074,6.60,134.33,3.40,3.40,7107483640,3.36,3.36,7107483640
엑스게이트,356680,22,8980,2,660,7.93,3192315,3980813,28543492,3192315,7.93,80.19,11.18,11.18,28483941800,11.11,11.11,28483941800
두산에너빌리티,034020,23,63300,2,2500,4.11,2937882,4819288,640561146,2937882,4.11,60.96,0.46,0.46,187052992250,0.46,0.46,187052992250
코오롱모빌리티그룹,450140,24,12100,2,2400,24.74,2838302,6909484,62777250,2838302,24.74,41.08,4.52,4.52,32610729900,4.29,4.29,32610729900
KODEX 코스닥150,229200,25,14530,2,230,1.61,2583241,12608510,90950000,2583241,1.61,20.49,2.84,2.84,37295891952,2.82,2.82,37295891952
CJ CGV,079160,26,5710,2,490,9.39,2436626,340559,165581235,2436626,9.39,715.48,1.47,1.47,13809785360,1.46,1.46,13809785360
노을,376930,27,3675,2,185,5.30,2137573,7188840,36947060,2137573,5.30,29.73,5.79,5.79,7949228948,5.85,5.85,7949228948
TIGER 반도체TOP10,396500,28,14270,2,20,0.14,1959692,6917000,62150000,1959692,0.14,28.33,3.15,3.15,28108274829,3.17,3.17,28108274829
소프트캠프,258790,29,1536,2,223,16.98,1913085,1412802,24991284,1913085,16.98,135.41,7.66,7.66,3255688768,8.48,8.48,3255688768
HJ중공업,097230,30,30000,2,850,2.92,1845134,9185232,83274281,1845134,2.92,20.09,2.22,2.22,54770733075,2.19,2.19,54770733075
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 1059 5 -17 -1.58 77899427 283131872 1575000000 77899427 -1.58 27.51 4.95 4.95 82063515617 4.92 4.92 82063515617
3 빌리언스 044480 2 440 5 -123 -21.85 11604811 4713712 40663728 11604811 -21.85 246.19 28.54 28.54 5133892269 28.69 28.69 5133892269
4 KODEX 인버스 114800 3 3150 5 -20 -0.63 8950502 28400458 255600000 8950502 -0.63 31.52 3.50 3.50 28093645449 3.49 3.49 28093645449
5 우리기술 032820 4 4175 2 115 2.83 8046161 18451786 165530656 8046161 2.83 43.61 4.86 4.86 33855876339 4.90 4.90 33855876339
6 휴림로봇 090710 5 3585 2 85 2.43 5599758 27770396 119457197 5599758 2.43 20.16 4.69 4.69 20339477786 4.75 4.75 20339477786
7 KODEX 코스닥150선물인버스 251340 6 3145 5 -55 -1.72 5552092 23103748 83100000 5552092 -1.72 24.03 6.68 6.68 17575163468 6.72 6.72 17575163468
8 PS일렉트로닉스 332570 7 6700 2 450 7.20 5541818 4923926 43671732 5541818 7.20 112.55 12.69 12.69 38058261175 13.01 13.01 38058261175
9 KODEX 레버리지 122630 8 30335 2 485 1.62 5347887 18103496 83850000 5347887 1.62 29.54 6.38 6.38 162833652240 6.40 6.40 162833652240
10 한국첨단소재 062970 9 4865 2 525 12.10 5298604 21246816 19736818 5298604 12.10 24.94 26.85 26.85 25825067827 26.90 26.90 25825067827
11 KODEX 코스닥150레버리지 233740 10 10460 2 335 3.31 5184790 18643884 173400000 5184790 3.31 27.81 2.99 2.99 53553290658 2.95 2.95 53553290658
12 삼성전자 005930 11 82100 2 2400 3.01 4692698 20898386 5919637922 4692698 3.01 22.45 0.08 0.08 385022936050 0.08 0.08 385022936050
13 아이윈플러스 123010 12 1322 2 262 24.72 4655055 15114562 32658542 4655055 24.72 30.80 14.25 14.25 6036026552 13.98 13.98 6036026552
14 다날 064260 13 11000 5 -90 -0.81 4430747 88508928 68949040 4430747 -0.81 5.01 6.43 6.43 49011530350 6.46 6.46 49011530350
15 KODEX 2차전지산업레버리지 462330 14 1061 2 15 1.43 4106214 22866436 329500000 4106214 1.43 17.96 1.25 1.25 4344770058 1.24 1.24 4344770058
16 보성파워텍 006910 15 4915 2 155 3.26 4014762 9192177 49129824 4014762 3.26 43.68 8.17 8.17 20129761945 8.34 8.34 20129761945
17 우진 105840 16 13400 2 1490 12.51 3885095 481072 20197670 3885095 12.51 807.59 19.24 19.24 53504231595 19.77 19.77 53504231595
18 엑시온그룹 069920 17 833 4 -357 -30.00 3817620 3504505 40803162 3817620 -30.00 108.93 9.36 9.36 3533761839 10.40 10.40 3533761839
19 소니드 060230 18 396 2 39 10.92 3575667 2585303 73759273 3575667 10.92 138.31 4.85 4.85 1446634947 4.95 4.95 1446634947
20 스맥 099440 19 4625 2 445 10.65 3537875 1732554 68243394 3537875 10.65 204.20 5.18 5.18 15967855129 5.06 5.06 15967855129
21 헝셩그룹 900270 20 241 2 9 3.88 3353321 4142983 188047040 3353321 3.88 80.94 1.78 1.78 810656385 1.79 1.79 810656385
22 좋은사람들 033340 21 2180 2 135 6.60 3297074 2454540 96950558 3297074 6.60 134.33 3.40 3.40 7107483640 3.36 3.36 7107483640
23 엑스게이트 356680 22 8980 2 660 7.93 3192315 3980813 28543492 3192315 7.93 80.19 11.18 11.18 28483941800 11.11 11.11 28483941800
24 두산에너빌리티 034020 23 63300 2 2500 4.11 2937882 4819288 640561146 2937882 4.11 60.96 0.46 0.46 187052992250 0.46 0.46 187052992250
25 코오롱모빌리티그룹 450140 24 12100 2 2400 24.74 2838302 6909484 62777250 2838302 24.74 41.08 4.52 4.52 32610729900 4.29 4.29 32610729900
26 KODEX 코스닥150 229200 25 14530 2 230 1.61 2583241 12608510 90950000 2583241 1.61 20.49 2.84 2.84 37295891952 2.82 2.82 37295891952
27 CJ CGV 079160 26 5710 2 490 9.39 2436626 340559 165581235 2436626 9.39 715.48 1.47 1.47 13809785360 1.46 1.46 13809785360
28 노을 376930 27 3675 2 185 5.30 2137573 7188840 36947060 2137573 5.30 29.73 5.79 5.79 7949228948 5.85 5.85 7949228948
29 TIGER 반도체TOP10 396500 28 14270 2 20 0.14 1959692 6917000 62150000 1959692 0.14 28.33 3.15 3.15 28108274829 3.17 3.17 28108274829
30 소프트캠프 258790 29 1536 2 223 16.98 1913085 1412802 24991284 1913085 16.98 135.41 7.66 7.66 3255688768 8.48 8.48 3255688768
31 HJ중공업 097230 30 30000 2 850 2.92 1845134 9185232 83274281 1845134 2.92 20.09 2.22 2.22 54770733075 2.19 2.19 54770733075

31
top30/20250922/top30-av-20250922-093000.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,252670,1,1053,5,-23,-2.14,95059710,283131872,1575000000,95059710,-2.14,33.57,6.04,6.04,100184618666,6.04,6.04,100184618666
빌리언스,044480,2,444,5,-119,-21.14,13518611,4713712,40663728,13518611,-21.14,286.79,33.24,33.24,5972523412,33.08,33.08,5972523412
KODEX 인버스,114800,3,3135,5,-35,-1.10,10065766,28400458,255600000,10065766,-1.10,35.44,3.94,3.94,31601506759,3.94,3.94,31601506759
우리기술,032820,4,4150,2,90,2.22,8967136,18451786,165530656,8967136,2.22,48.60,5.42,5.42,37685024754,5.49,5.49,37685024754
KODEX 코스닥150선물인버스,251340,5,3145,5,-55,-1.72,7206802,23103748,83100000,7206802,-1.72,31.19,8.67,8.67,22786849195,8.72,8.72,22786849195
KODEX 2차전지산업레버리지,462330,6,1075,2,29,2.77,6909946,22866436,329500000,6909946,2.77,30.22,2.10,2.10,7345662480,2.07,2.07,7345662480
스맥,099440,7,4735,2,555,13.28,6723329,1732554,68243394,6723329,13.28,388.06,9.85,9.85,30866551011,9.55,9.55,30866551011
KODEX 레버리지,122630,8,30490,2,640,2.14,6638957,18103496,83850000,6638957,2.14,36.67,7.92,7.92,202075289992,7.90,7.90,202075289992
KODEX 코스닥150레버리지,233740,9,10440,2,315,3.11,6511766,18643884,173400000,6511766,3.11,34.93,3.76,3.76,67398746143,3.72,3.72,67398746143
삼성전자,005930,10,83000,2,3300,4.14,6341613,20898386,5919637922,6341613,4.14,30.34,0.11,0.11,521223754750,0.11,0.11,521223754750
휴림로봇,090710,11,3590,2,90,2.57,6282861,27770396,119457197,6282861,2.57,22.62,5.26,5.26,22785592515,5.31,5.31,22785592515
PS일렉트로닉스,332570,12,6760,2,510,8.16,6252845,4923926,43671732,6252845,8.16,126.99,14.32,14.32,42839443080,14.51,14.51,42839443080
한국첨단소재,062970,13,4795,2,455,10.48,6199619,21246816,19736818,6199619,10.48,29.18,31.41,31.41,30213988840,31.93,31.93,30213988840
소프트캠프,258790,14,1648,2,335,25.51,5530095,1412802,24991284,5530095,25.51,391.43,22.13,22.13,8942883845,21.71,21.71,8942883845
아이윈플러스,123010,15,1305,2,245,23.11,5394330,15114562,32658542,5394330,23.11,35.69,16.52,16.52,7001531255,16.43,16.43,7001531255
다날,064260,16,10910,5,-180,-1.62,5077747,88508928,68949040,5077747,-1.62,5.74,7.36,7.36,56123666675,7.46,7.46,56123666675
우진,105840,17,12980,2,1070,8.98,4927414,481072,20197670,4927414,8.98,1024.26,24.40,24.40,67206780570,25.64,25.64,67206780570
보성파워텍,006910,18,4830,2,70,1.47,4753896,9192177,49129824,4753896,1.47,51.72,9.68,9.68,23726729175,10.00,10.00,23726729175
소니드,060230,19,392,2,35,9.80,4598018,2585303,73759273,4598018,9.80,177.85,6.23,6.23,1845786529,6.38,6.38,1845786529
좋은사람들,033340,20,2205,2,160,7.82,4382808,2454540,96950558,4382808,7.82,178.56,4.52,4.52,9495268824,4.44,4.44,9495268824
엑시온그룹,069920,21,833,4,-357,-30.00,3880142,3504505,40803162,3880142,-30.00,110.72,9.51,9.51,3585842665,10.55,10.55,3585842665
헝셩그룹,900270,22,238,2,6,2.59,3775351,4142983,188047040,3775351,2.59,91.13,2.01,2.01,911613361,2.04,2.04,911613361
엑스게이트,356680,23,8870,2,550,6.61,3709919,3980813,28543492,3709919,6.61,93.20,13.00,13.00,33082100105,13.07,13.07,33082100105
두산에너빌리티,034020,24,62700,2,1900,3.12,3357034,4819288,640561146,3357034,3.12,69.66,0.52,0.52,213444513550,0.53,0.53,213444513550
코오롱모빌리티그룹,450140,25,12290,2,2590,26.70,3154092,6909484,62777250,3154092,26.70,45.65,5.02,5.02,36468980900,4.73,4.73,36468980900
KODEX 코스닥150,229200,26,14525,2,225,1.57,2896743,12608510,90950000,2896743,1.57,22.97,3.18,3.18,41848596403,3.17,3.17,41848596403
CJ CGV,079160,27,5660,2,440,8.43,2831887,340559,165581235,2831887,8.43,831.54,1.71,1.71,16064579495,1.71,1.71,16064579495
뉴로핏,380550,28,18100,2,1560,9.43,2670617,2828510,11554087,2670617,9.43,94.42,23.11,23.11,47575591505,22.75,22.75,47575591505
노을,376930,29,3625,2,135,3.87,2661341,7188840,36947060,2661341,3.87,37.02,7.20,7.20,9854286302,7.36,7.36,9854286302
HJ중공업,097230,30,29950,2,800,2.74,2250164,9185232,83274281,2250164,2.74,24.50,2.70,2.70,66808590175,2.68,2.68,66808590175
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 1053 5 -23 -2.14 95059710 283131872 1575000000 95059710 -2.14 33.57 6.04 6.04 100184618666 6.04 6.04 100184618666
3 빌리언스 044480 2 444 5 -119 -21.14 13518611 4713712 40663728 13518611 -21.14 286.79 33.24 33.24 5972523412 33.08 33.08 5972523412
4 KODEX 인버스 114800 3 3135 5 -35 -1.10 10065766 28400458 255600000 10065766 -1.10 35.44 3.94 3.94 31601506759 3.94 3.94 31601506759
5 우리기술 032820 4 4150 2 90 2.22 8967136 18451786 165530656 8967136 2.22 48.60 5.42 5.42 37685024754 5.49 5.49 37685024754
6 KODEX 코스닥150선물인버스 251340 5 3145 5 -55 -1.72 7206802 23103748 83100000 7206802 -1.72 31.19 8.67 8.67 22786849195 8.72 8.72 22786849195
7 KODEX 2차전지산업레버리지 462330 6 1075 2 29 2.77 6909946 22866436 329500000 6909946 2.77 30.22 2.10 2.10 7345662480 2.07 2.07 7345662480
8 스맥 099440 7 4735 2 555 13.28 6723329 1732554 68243394 6723329 13.28 388.06 9.85 9.85 30866551011 9.55 9.55 30866551011
9 KODEX 레버리지 122630 8 30490 2 640 2.14 6638957 18103496 83850000 6638957 2.14 36.67 7.92 7.92 202075289992 7.90 7.90 202075289992
10 KODEX 코스닥150레버리지 233740 9 10440 2 315 3.11 6511766 18643884 173400000 6511766 3.11 34.93 3.76 3.76 67398746143 3.72 3.72 67398746143
11 삼성전자 005930 10 83000 2 3300 4.14 6341613 20898386 5919637922 6341613 4.14 30.34 0.11 0.11 521223754750 0.11 0.11 521223754750
12 휴림로봇 090710 11 3590 2 90 2.57 6282861 27770396 119457197 6282861 2.57 22.62 5.26 5.26 22785592515 5.31 5.31 22785592515
13 PS일렉트로닉스 332570 12 6760 2 510 8.16 6252845 4923926 43671732 6252845 8.16 126.99 14.32 14.32 42839443080 14.51 14.51 42839443080
14 한국첨단소재 062970 13 4795 2 455 10.48 6199619 21246816 19736818 6199619 10.48 29.18 31.41 31.41 30213988840 31.93 31.93 30213988840
15 소프트캠프 258790 14 1648 2 335 25.51 5530095 1412802 24991284 5530095 25.51 391.43 22.13 22.13 8942883845 21.71 21.71 8942883845
16 아이윈플러스 123010 15 1305 2 245 23.11 5394330 15114562 32658542 5394330 23.11 35.69 16.52 16.52 7001531255 16.43 16.43 7001531255
17 다날 064260 16 10910 5 -180 -1.62 5077747 88508928 68949040 5077747 -1.62 5.74 7.36 7.36 56123666675 7.46 7.46 56123666675
18 우진 105840 17 12980 2 1070 8.98 4927414 481072 20197670 4927414 8.98 1024.26 24.40 24.40 67206780570 25.64 25.64 67206780570
19 보성파워텍 006910 18 4830 2 70 1.47 4753896 9192177 49129824 4753896 1.47 51.72 9.68 9.68 23726729175 10.00 10.00 23726729175
20 소니드 060230 19 392 2 35 9.80 4598018 2585303 73759273 4598018 9.80 177.85 6.23 6.23 1845786529 6.38 6.38 1845786529
21 좋은사람들 033340 20 2205 2 160 7.82 4382808 2454540 96950558 4382808 7.82 178.56 4.52 4.52 9495268824 4.44 4.44 9495268824
22 엑시온그룹 069920 21 833 4 -357 -30.00 3880142 3504505 40803162 3880142 -30.00 110.72 9.51 9.51 3585842665 10.55 10.55 3585842665
23 헝셩그룹 900270 22 238 2 6 2.59 3775351 4142983 188047040 3775351 2.59 91.13 2.01 2.01 911613361 2.04 2.04 911613361
24 엑스게이트 356680 23 8870 2 550 6.61 3709919 3980813 28543492 3709919 6.61 93.20 13.00 13.00 33082100105 13.07 13.07 33082100105
25 두산에너빌리티 034020 24 62700 2 1900 3.12 3357034 4819288 640561146 3357034 3.12 69.66 0.52 0.52 213444513550 0.53 0.53 213444513550
26 코오롱모빌리티그룹 450140 25 12290 2 2590 26.70 3154092 6909484 62777250 3154092 26.70 45.65 5.02 5.02 36468980900 4.73 4.73 36468980900
27 KODEX 코스닥150 229200 26 14525 2 225 1.57 2896743 12608510 90950000 2896743 1.57 22.97 3.18 3.18 41848596403 3.17 3.17 41848596403
28 CJ CGV 079160 27 5660 2 440 8.43 2831887 340559 165581235 2831887 8.43 831.54 1.71 1.71 16064579495 1.71 1.71 16064579495
29 뉴로핏 380550 28 18100 2 1560 9.43 2670617 2828510 11554087 2670617 9.43 94.42 23.11 23.11 47575591505 22.75 22.75 47575591505
30 노을 376930 29 3625 2 135 3.87 2661341 7188840 36947060 2661341 3.87 37.02 7.20 7.20 9854286302 7.36 7.36 9854286302
31 HJ중공업 097230 30 29950 2 800 2.74 2250164 9185232 83274281 2250164 2.74 24.50 2.70 2.70 66808590175 2.68 2.68 66808590175

31
top30/20250922/top30-av-20250922-094000.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,252670,1,1058,5,-18,-1.67,103742191,283131872,1575000000,103742191,-1.67,36.64,6.59,6.59,109360470204,6.56,6.56,109360470204
빌리언스,044480,2,469,5,-94,-16.70,16707832,4713712,40663728,16707832,-16.70,354.45,41.09,41.09,7425488903,38.94,38.94,7425488903
스맥,099440,3,4900,2,720,17.22,11260066,1732554,68243394,11260066,17.22,649.91,16.50,16.50,52849025603,15.80,15.80,52849025603
KODEX 인버스,114800,4,3150,5,-20,-0.63,10757366,28400458,255600000,10757366,-0.63,37.88,4.21,4.21,33775750569,4.20,4.20,33775750569
우리기술,032820,5,4120,2,60,1.48,9992507,18451786,165530656,9992507,1.48,54.15,6.04,6.04,41931508529,6.15,6.15,41931508529
KODEX 2차전지산업레버리지,462330,6,1078,2,32,3.06,8554394,22866436,329500000,8554394,3.06,37.41,2.60,2.60,9116066367,2.57,2.57,9116066367
KODEX 코스닥150선물인버스,251340,7,3155,5,-45,-1.41,7825107,23103748,83100000,7825107,-1.41,33.87,9.42,9.42,24734602593,9.43,9.43,24734602593
KODEX 레버리지,122630,8,30355,2,505,1.69,7560378,18103496,83850000,7560378,1.69,41.76,9.02,9.02,230075646697,9.04,9.04,230075646697
삼성전자,005930,9,82850,2,3150,3.95,7304199,20898386,5919637922,7304199,3.95,34.95,0.12,0.12,600950862850,0.12,0.12,600950862850
KODEX 코스닥150레버리지,233740,10,10415,2,290,2.86,7117092,18643884,173400000,7117092,2.86,38.17,4.10,4.10,73712288712,4.08,4.08,73712288712
한국첨단소재,062970,11,4705,2,365,8.41,6756736,21246816,19736818,6756736,8.41,31.80,34.23,34.23,32870913727,35.40,35.40,32870913727
휴림로봇,090710,12,3600,2,100,2.86,6756336,27770396,119457197,6756336,2.86,24.33,5.66,5.66,24486365561,5.69,5.69,24486365561
PS일렉트로닉스,332570,13,6740,2,490,7.84,6719242,4923926,43671732,6719242,7.84,136.46,15.39,15.39,45986861545,15.62,15.62,45986861545
소프트캠프,258790,14,1616,2,303,23.08,6422322,1412802,24991284,6422322,23.08,454.58,25.70,25.70,10390356991,25.73,25.73,10390356991
아이윈플러스,123010,15,1285,2,225,21.23,6121673,15114562,32658542,6121673,21.23,40.50,18.74,18.74,7948465419,18.94,18.94,7948465419
다날,064260,16,10920,5,-170,-1.53,5511726,88508928,68949040,5511726,-1.53,6.23,7.99,7.99,60879876545,8.09,8.09,60879876545
우진,105840,17,12670,2,760,6.38,5429343,481072,20197670,5429343,6.38,1128.59,26.88,26.88,73653514035,28.78,28.78,73653514035
좋은사람들,033340,18,2227,2,182,8.90,5243548,2454540,96950558,5243548,8.90,213.63,5.41,5.41,11407777300,5.28,5.28,11407777300
소니드,060230,19,378,2,21,5.88,5114011,2585303,73759273,5114011,5.88,197.81,6.93,6.93,2043297627,7.33,7.33,2043297627
보성파워텍,006910,20,4840,2,80,1.68,5040570,9192177,49129824,5040570,1.68,54.84,10.26,10.26,25121733186,10.56,10.56,25121733186
헝셩그룹,900270,21,241,2,9,3.88,4045897,4142983,188047040,4045897,3.88,97.66,2.15,2.15,976467398,2.15,2.15,976467398
엑시온그룹,069920,22,833,4,-357,-30.00,3947595,3504505,40803162,3947595,-30.00,112.64,9.67,9.67,3642031014,10.72,10.72,3642031014
엑스게이트,356680,23,8780,2,460,5.53,3902347,3980813,28543492,3902347,5.53,98.03,13.67,13.67,34779437240,13.88,13.88,34779437240
두산에너빌리티,034020,24,62500,2,1700,2.80,3699997,4819288,640561146,3699997,2.80,76.77,0.58,0.58,234977359300,0.59,0.59,234977359300
코오롱모빌리티그룹,450140,25,12100,2,2400,24.74,3386979,6909484,62777250,3386979,24.74,49.02,5.40,5.40,39310159860,5.18,5.18,39310159860
뉴로핏,380550,26,17940,2,1400,8.46,3378564,2828510,11554087,3378564,8.46,119.45,29.24,29.24,60358277935,29.12,29.12,60358277935
KODEX 코스닥150,229200,27,14505,2,205,1.43,3176107,12608510,90950000,3176107,1.43,25.19,3.49,3.49,45903709250,3.48,3.48,45903709250
CJ CGV,079160,28,5600,2,380,7.28,3056073,340559,165581235,3056073,7.28,897.37,1.85,1.85,17328633540,1.87,1.87,17328633540
노을,376930,29,3600,2,110,3.15,2810487,7188840,36947060,2810487,3.15,39.10,7.61,7.61,10394162263,7.81,7.81,10394162263
삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,80,2,2,2.56,2761153,15309845,1497000000,2761153,2.56,18.04,0.18,0.18,220922630,0.18,0.18,220922630
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 1058 5 -18 -1.67 103742191 283131872 1575000000 103742191 -1.67 36.64 6.59 6.59 109360470204 6.56 6.56 109360470204
3 빌리언스 044480 2 469 5 -94 -16.70 16707832 4713712 40663728 16707832 -16.70 354.45 41.09 41.09 7425488903 38.94 38.94 7425488903
4 스맥 099440 3 4900 2 720 17.22 11260066 1732554 68243394 11260066 17.22 649.91 16.50 16.50 52849025603 15.80 15.80 52849025603
5 KODEX 인버스 114800 4 3150 5 -20 -0.63 10757366 28400458 255600000 10757366 -0.63 37.88 4.21 4.21 33775750569 4.20 4.20 33775750569
6 우리기술 032820 5 4120 2 60 1.48 9992507 18451786 165530656 9992507 1.48 54.15 6.04 6.04 41931508529 6.15 6.15 41931508529
7 KODEX 2차전지산업레버리지 462330 6 1078 2 32 3.06 8554394 22866436 329500000 8554394 3.06 37.41 2.60 2.60 9116066367 2.57 2.57 9116066367
8 KODEX 코스닥150선물인버스 251340 7 3155 5 -45 -1.41 7825107 23103748 83100000 7825107 -1.41 33.87 9.42 9.42 24734602593 9.43 9.43 24734602593
9 KODEX 레버리지 122630 8 30355 2 505 1.69 7560378 18103496 83850000 7560378 1.69 41.76 9.02 9.02 230075646697 9.04 9.04 230075646697
10 삼성전자 005930 9 82850 2 3150 3.95 7304199 20898386 5919637922 7304199 3.95 34.95 0.12 0.12 600950862850 0.12 0.12 600950862850
11 KODEX 코스닥150레버리지 233740 10 10415 2 290 2.86 7117092 18643884 173400000 7117092 2.86 38.17 4.10 4.10 73712288712 4.08 4.08 73712288712
12 한국첨단소재 062970 11 4705 2 365 8.41 6756736 21246816 19736818 6756736 8.41 31.80 34.23 34.23 32870913727 35.40 35.40 32870913727
13 휴림로봇 090710 12 3600 2 100 2.86 6756336 27770396 119457197 6756336 2.86 24.33 5.66 5.66 24486365561 5.69 5.69 24486365561
14 PS일렉트로닉스 332570 13 6740 2 490 7.84 6719242 4923926 43671732 6719242 7.84 136.46 15.39 15.39 45986861545 15.62 15.62 45986861545
15 소프트캠프 258790 14 1616 2 303 23.08 6422322 1412802 24991284 6422322 23.08 454.58 25.70 25.70 10390356991 25.73 25.73 10390356991
16 아이윈플러스 123010 15 1285 2 225 21.23 6121673 15114562 32658542 6121673 21.23 40.50 18.74 18.74 7948465419 18.94 18.94 7948465419
17 다날 064260 16 10920 5 -170 -1.53 5511726 88508928 68949040 5511726 -1.53 6.23 7.99 7.99 60879876545 8.09 8.09 60879876545
18 우진 105840 17 12670 2 760 6.38 5429343 481072 20197670 5429343 6.38 1128.59 26.88 26.88 73653514035 28.78 28.78 73653514035
19 좋은사람들 033340 18 2227 2 182 8.90 5243548 2454540 96950558 5243548 8.90 213.63 5.41 5.41 11407777300 5.28 5.28 11407777300
20 소니드 060230 19 378 2 21 5.88 5114011 2585303 73759273 5114011 5.88 197.81 6.93 6.93 2043297627 7.33 7.33 2043297627
21 보성파워텍 006910 20 4840 2 80 1.68 5040570 9192177 49129824 5040570 1.68 54.84 10.26 10.26 25121733186 10.56 10.56 25121733186
22 헝셩그룹 900270 21 241 2 9 3.88 4045897 4142983 188047040 4045897 3.88 97.66 2.15 2.15 976467398 2.15 2.15 976467398
23 엑시온그룹 069920 22 833 4 -357 -30.00 3947595 3504505 40803162 3947595 -30.00 112.64 9.67 9.67 3642031014 10.72 10.72 3642031014
24 엑스게이트 356680 23 8780 2 460 5.53 3902347 3980813 28543492 3902347 5.53 98.03 13.67 13.67 34779437240 13.88 13.88 34779437240
25 두산에너빌리티 034020 24 62500 2 1700 2.80 3699997 4819288 640561146 3699997 2.80 76.77 0.58 0.58 234977359300 0.59 0.59 234977359300
26 코오롱모빌리티그룹 450140 25 12100 2 2400 24.74 3386979 6909484 62777250 3386979 24.74 49.02 5.40 5.40 39310159860 5.18 5.18 39310159860
27 뉴로핏 380550 26 17940 2 1400 8.46 3378564 2828510 11554087 3378564 8.46 119.45 29.24 29.24 60358277935 29.12 29.12 60358277935
28 KODEX 코스닥150 229200 27 14505 2 205 1.43 3176107 12608510 90950000 3176107 1.43 25.19 3.49 3.49 45903709250 3.48 3.48 45903709250
29 CJ CGV 079160 28 5600 2 380 7.28 3056073 340559 165581235 3056073 7.28 897.37 1.85 1.85 17328633540 1.87 1.87 17328633540
30 노을 376930 29 3600 2 110 3.15 2810487 7188840 36947060 2810487 3.15 39.10 7.61 7.61 10394162263 7.81 7.81 10394162263
31 삼성 인버스 2X WTI원유 선물 ETN Q530036 30 80 2 2 2.56 2761153 15309845 1497000000 2761153 2.56 18.04 0.18 0.18 220922630 0.18 0.18 220922630

31
top30/20250922/top30-av-20250922-095000.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,252670,1,1060,5,-16,-1.49,110483588,283131872,1575000000,110483588,-1.49,39.02,7.01,7.01,116500019598,6.98,6.98,116500019598
빌리언스,044480,2,461,5,-102,-18.12,20172001,4713712,40663728,20172001,-18.12,427.94,49.61,49.61,9036469300,48.20,48.20,9036469300
스맥,099440,3,4970,2,790,18.90,14477918,1732554,68243394,14477918,18.90,835.64,21.22,21.22,68609605569,20.23,20.23,68609605569
KODEX 인버스,114800,4,3150,5,-20,-0.63,11111270,28400458,255600000,11111270,-0.63,39.12,4.35,4.35,34889352560,4.33,4.33,34889352560
우리기술,032820,5,4155,2,95,2.34,10789981,18451786,165530656,10789981,2.34,58.48,6.52,6.52,45238936375,6.58,6.58,45238936375
KODEX 2차전지산업레버리지,462330,6,1067,2,21,2.01,10049855,22866436,329500000,10049855,2.01,43.95,3.05,3.05,10719771598,3.05,3.05,10719771598
KODEX 코스닥150선물인버스,251340,7,3150,5,-50,-1.56,8755435,23103748,83100000,8755435,-1.56,37.90,10.54,10.54,27662522012,10.57,10.57,27662522012
KODEX 레버리지,122630,8,30295,2,445,1.49,8333431,18103496,83850000,8333431,1.49,46.03,9.94,9.94,253522700324,9.98,9.98,253522700324
삼성전자,005930,9,82800,2,3100,3.89,8011707,20898386,5919637922,8011707,3.89,38.34,0.14,0.14,659589251500,0.13,0.13,659589251500
KODEX 코스닥150레버리지,233740,10,10440,2,315,3.11,7792129,18643884,173400000,7792129,3.11,41.79,4.49,4.49,80764738272,4.46,4.46,80764738272
휴림로봇,090710,11,3580,2,80,2.29,7299426,27770396,119457197,7299426,2.29,26.28,6.11,6.11,26429529457,6.18,6.18,26429529457
한국첨단소재,062970,12,4695,2,355,8.18,7202072,21246816,19736818,7202072,8.18,33.90,36.49,36.49,34962822248,37.73,37.73,34962822248
PS일렉트로닉스,332570,13,6700,2,450,7.20,7070799,4923926,43671732,7070799,7.20,143.60,16.19,16.19,48352318795,16.53,16.53,48352318795
소프트캠프,258790,14,1624,2,311,23.69,6899943,1412802,24991284,6899943,23.69,488.39,27.61,27.61,11168306843,27.52,27.52,11168306843
아이윈플러스,123010,15,1294,2,234,22.08,6540691,15114562,32658542,6540691,22.08,43.27,20.03,20.03,8489204271,20.09,20.09,8489204271
다날,064260,16,10820,5,-270,-2.43,6367362,88508928,68949040,6367362,-2.43,7.19,9.23,9.23,70181083475,9.41,9.41,70181083475
좋은사람들,033340,17,2210,2,165,8.07,6131767,2454540,96950558,6131767,8.07,249.81,6.32,6.32,13385646761,6.25,6.25,13385646761
우진,105840,18,12560,2,650,5.46,5769337,481072,20197670,5769337,5.46,1199.27,28.56,28.56,77941447865,30.72,30.72,77941447865
뉴로핏,380550,19,18880,2,2340,14.15,5657592,2828510,11554087,5657592,14.15,200.02,48.97,48.97,103105784610,47.27,47.27,103105784610
소니드,060230,20,384,2,27,7.56,5425250,2585303,73759273,5425250,7.56,209.85,7.36,7.36,2161251992,7.63,7.63,2161251992
보성파워텍,006910,21,4855,2,95,2.00,5316275,9192177,49129824,5316275,2.00,57.83,10.82,10.82,26456855101,11.09,11.09,26456855101
헝셩그룹,900270,22,242,2,10,4.31,4578144,4142983,188047040,4578144,4.31,110.50,2.43,2.43,1104858293,2.43,2.43,1104858293
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,80,2,2,2.56,4159363,15309845,1497000000,4159363,2.56,27.17,0.28,0.28,332859439,0.28,0.28,332859439
엑스게이트,356680,24,8730,2,410,4.93,4076761,3980813,28543492,4076761,4.93,102.41,14.28,14.28,36307827885,14.57,14.57,36307827885
엑시온그룹,069920,25,833,4,-357,-30.00,3973301,3504505,40803162,3973301,-30.00,113.38,9.74,9.74,3663444112,10.78,10.78,3663444112
두산에너빌리티,034020,26,62800,2,2000,3.29,3863040,4819288,640561146,3863040,3.29,80.16,0.60,0.60,245190718350,0.61,0.61,245190718350
코오롱모빌리티그룹,450140,27,12150,2,2450,25.26,3493217,6909484,62777250,3493217,25.26,50.56,5.56,5.56,40604799565,5.32,5.32,40604799565
KODEX 코스닥150,229200,28,14530,2,230,1.61,3376261,12608510,90950000,3376261,1.61,26.78,3.71,3.71,48811199913,3.69,3.69,48811199913
청담글로벌,362320,29,9470,2,1010,11.94,3371066,829860,21051290,3371066,11.94,406.22,16.01,16.01,31140060185,15.62,15.62,31140060185
CJ CGV,079160,30,5590,2,370,7.09,3216198,340559,165581235,3216198,7.09,944.39,1.94,1.94,18224086855,1.97,1.97,18224086855
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 1060 5 -16 -1.49 110483588 283131872 1575000000 110483588 -1.49 39.02 7.01 7.01 116500019598 6.98 6.98 116500019598
3 빌리언스 044480 2 461 5 -102 -18.12 20172001 4713712 40663728 20172001 -18.12 427.94 49.61 49.61 9036469300 48.20 48.20 9036469300
4 스맥 099440 3 4970 2 790 18.90 14477918 1732554 68243394 14477918 18.90 835.64 21.22 21.22 68609605569 20.23 20.23 68609605569
5 KODEX 인버스 114800 4 3150 5 -20 -0.63 11111270 28400458 255600000 11111270 -0.63 39.12 4.35 4.35 34889352560 4.33 4.33 34889352560
6 우리기술 032820 5 4155 2 95 2.34 10789981 18451786 165530656 10789981 2.34 58.48 6.52 6.52 45238936375 6.58 6.58 45238936375
7 KODEX 2차전지산업레버리지 462330 6 1067 2 21 2.01 10049855 22866436 329500000 10049855 2.01 43.95 3.05 3.05 10719771598 3.05 3.05 10719771598
8 KODEX 코스닥150선물인버스 251340 7 3150 5 -50 -1.56 8755435 23103748 83100000 8755435 -1.56 37.90 10.54 10.54 27662522012 10.57 10.57 27662522012
9 KODEX 레버리지 122630 8 30295 2 445 1.49 8333431 18103496 83850000 8333431 1.49 46.03 9.94 9.94 253522700324 9.98 9.98 253522700324
10 삼성전자 005930 9 82800 2 3100 3.89 8011707 20898386 5919637922 8011707 3.89 38.34 0.14 0.14 659589251500 0.13 0.13 659589251500
11 KODEX 코스닥150레버리지 233740 10 10440 2 315 3.11 7792129 18643884 173400000 7792129 3.11 41.79 4.49 4.49 80764738272 4.46 4.46 80764738272
12 휴림로봇 090710 11 3580 2 80 2.29 7299426 27770396 119457197 7299426 2.29 26.28 6.11 6.11 26429529457 6.18 6.18 26429529457
13 한국첨단소재 062970 12 4695 2 355 8.18 7202072 21246816 19736818 7202072 8.18 33.90 36.49 36.49 34962822248 37.73 37.73 34962822248
14 PS일렉트로닉스 332570 13 6700 2 450 7.20 7070799 4923926 43671732 7070799 7.20 143.60 16.19 16.19 48352318795 16.53 16.53 48352318795
15 소프트캠프 258790 14 1624 2 311 23.69 6899943 1412802 24991284 6899943 23.69 488.39 27.61 27.61 11168306843 27.52 27.52 11168306843
16 아이윈플러스 123010 15 1294 2 234 22.08 6540691 15114562 32658542 6540691 22.08 43.27 20.03 20.03 8489204271 20.09 20.09 8489204271
17 다날 064260 16 10820 5 -270 -2.43 6367362 88508928 68949040 6367362 -2.43 7.19 9.23 9.23 70181083475 9.41 9.41 70181083475
18 좋은사람들 033340 17 2210 2 165 8.07 6131767 2454540 96950558 6131767 8.07 249.81 6.32 6.32 13385646761 6.25 6.25 13385646761
19 우진 105840 18 12560 2 650 5.46 5769337 481072 20197670 5769337 5.46 1199.27 28.56 28.56 77941447865 30.72 30.72 77941447865
20 뉴로핏 380550 19 18880 2 2340 14.15 5657592 2828510 11554087 5657592 14.15 200.02 48.97 48.97 103105784610 47.27 47.27 103105784610
21 소니드 060230 20 384 2 27 7.56 5425250 2585303 73759273 5425250 7.56 209.85 7.36 7.36 2161251992 7.63 7.63 2161251992
22 보성파워텍 006910 21 4855 2 95 2.00 5316275 9192177 49129824 5316275 2.00 57.83 10.82 10.82 26456855101 11.09 11.09 26456855101
23 헝셩그룹 900270 22 242 2 10 4.31 4578144 4142983 188047040 4578144 4.31 110.50 2.43 2.43 1104858293 2.43 2.43 1104858293
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 80 2 2 2.56 4159363 15309845 1497000000 4159363 2.56 27.17 0.28 0.28 332859439 0.28 0.28 332859439
25 엑스게이트 356680 24 8730 2 410 4.93 4076761 3980813 28543492 4076761 4.93 102.41 14.28 14.28 36307827885 14.57 14.57 36307827885
26 엑시온그룹 069920 25 833 4 -357 -30.00 3973301 3504505 40803162 3973301 -30.00 113.38 9.74 9.74 3663444112 10.78 10.78 3663444112
27 두산에너빌리티 034020 26 62800 2 2000 3.29 3863040 4819288 640561146 3863040 3.29 80.16 0.60 0.60 245190718350 0.61 0.61 245190718350
28 코오롱모빌리티그룹 450140 27 12150 2 2450 25.26 3493217 6909484 62777250 3493217 25.26 50.56 5.56 5.56 40604799565 5.32 5.32 40604799565
29 KODEX 코스닥150 229200 28 14530 2 230 1.61 3376261 12608510 90950000 3376261 1.61 26.78 3.71 3.71 48811199913 3.69 3.69 48811199913
30 청담글로벌 362320 29 9470 2 1010 11.94 3371066 829860 21051290 3371066 11.94 406.22 16.01 16.01 31140060185 15.62 15.62 31140060185
31 CJ CGV 079160 30 5590 2 370 7.09 3216198 340559 165581235 3216198 7.09 944.39 1.94 1.94 18224086855 1.97 1.97 18224086855

31
top30/20250922/top30-av-20250922-100000.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,252670,1,1055,5,-21,-1.95,121822547,283131872,1575000000,121822547,-1.95,43.03,7.73,7.73,128489689442,7.73,7.73,128489689442
빌리언스,044480,2,485,5,-78,-13.85,24148859,4713712,40663728,24148859,-13.85,512.31,59.39,59.39,10935916305,55.45,55.45,10935916305
스맥,099440,3,4860,2,680,16.27,16201460,1732554,68243394,16201460,16.27,935.12,23.74,23.74,77014728220,23.22,23.22,77014728220
KODEX 인버스,114800,4,3140,5,-30,-0.95,11540872,28400458,255600000,11540872,-0.95,40.64,4.52,4.52,36239947888,4.52,4.52,36239947888
우리기술,032820,5,4135,2,75,1.85,11110590,18451786,165530656,11110590,1.85,60.21,6.71,6.71,46567641159,6.80,6.80,46567641159
KODEX 2차전지산업레버리지,462330,6,1063,2,17,1.63,10830845,22866436,329500000,10830845,1.63,47.37,3.29,3.29,11551236503,3.30,3.30,11551236503
KODEX 코스닥150선물인버스,251340,7,3145,5,-55,-1.72,9607186,23103748,83100000,9607186,-1.72,41.58,11.56,11.56,30341305779,11.61,11.61,30341305779
삼성전자,005930,8,83200,2,3500,4.39,9431382,20898386,5919637922,9431382,4.39,45.13,0.16,0.16,777414858300,0.16,0.16,777414858300
KODEX 레버리지,122630,9,30445,2,595,1.99,9249528,18103496,83850000,9249528,1.99,51.09,11.03,11.03,281343717205,11.02,11.02,281343717205
KODEX 코스닥150레버리지,233740,10,10465,2,340,3.36,8286348,18643884,173400000,8286348,3.36,44.45,4.78,4.78,85933821728,4.74,4.74,85933821728
휴림로봇,090710,11,3565,2,65,1.86,7762386,27770396,119457197,7762386,1.86,27.95,6.50,6.50,28080020432,6.59,6.59,28080020432
한국첨단소재,062970,12,4735,2,395,9.10,7582854,21246816,19736818,7582854,9.10,35.69,38.42,38.42,36754167722,39.33,39.33,36754167722
PS일렉트로닉스,332570,13,6650,2,400,6.40,7396626,4923926,43671732,7396626,6.40,150.22,16.94,16.94,50533471805,17.40,17.40,50533471805
소프트캠프,258790,14,1618,2,305,23.23,7132635,1412802,24991284,7132635,23.23,504.86,28.54,28.54,11546336263,28.55,28.55,11546336263
다날,064260,15,10900,5,-190,-1.71,7065643,88508928,68949040,7065643,-1.71,7.98,10.25,10.25,77725426680,10.34,10.34,77725426680
아이윈플러스,123010,16,1307,2,247,23.30,6891511,15114562,32658542,6891511,23.30,45.60,21.10,21.10,8945683648,20.96,20.96,8945683648
뉴로핏,380550,17,19200,2,2660,16.08,6851010,2828510,11554087,6851010,16.08,242.21,59.30,59.30,125758862450,56.69,56.69,125758862450
좋은사람들,033340,18,2200,2,155,7.58,6459269,2454540,96950558,6459269,7.58,263.16,6.66,6.66,14109006084,6.61,6.61,14109006084
우진,105840,19,12500,2,590,4.95,5957678,481072,20197670,5957678,4.95,1238.42,29.50,29.50,80300762255,31.81,31.81,80300762255
소니드,060230,20,390,2,33,9.24,5908882,2585303,73759273,5908882,9.24,228.56,8.01,8.01,2348241028,8.16,8.16,2348241028
보성파워텍,006910,21,4840,2,80,1.68,5469903,9192177,49129824,5469903,1.68,59.51,11.13,11.13,27200468491,11.44,11.44,27200468491
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,80,2,2,2.56,5278062,15309845,1497000000,5278062,2.56,34.47,0.35,0.35,422355359,0.35,0.35,422355359
헝셩그룹,900270,23,240,2,8,3.45,4923427,4142983,188047040,4923427,3.45,118.84,2.62,2.62,1187922690,2.63,2.63,1187922690
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,67,2,1,1.52,4582776,1638276,633000000,4582776,1.52,279.73,0.72,0.72,307045996,0.72,0.72,307045996
엑스게이트,356680,25,8760,2,440,5.29,4218790,3980813,28543492,4218790,5.29,105.98,14.78,14.78,37547809700,15.02,15.02,37547809700
청담글로벌,362320,26,9540,2,1080,12.77,4081568,829860,21051290,4081568,12.77,491.84,19.39,19.39,37950322010,18.90,18.90,37950322010
엑시온그룹,069920,27,833,4,-357,-30.00,4043085,3504505,40803162,4043085,-30.00,115.37,9.91,9.91,3721574184,10.95,10.95,3721574184
두산에너빌리티,034020,28,62700,2,1900,3.12,3992426,4819288,640561146,3992426,3.12,82.84,0.62,0.62,253330582850,0.63,0.63,253330582850
팬스타엔터프라이즈,054300,29,950,2,84,9.70,3825231,590562,115741890,3825231,9.70,647.73,3.30,3.30,3618603340,3.29,3.29,3618603340
코오롱모빌리티그룹,450140,30,12070,2,2370,24.43,3590678,6909484,62777250,3590678,24.43,51.97,5.72,5.72,41783706020,5.51,5.51,41783706020
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 1055 5 -21 -1.95 121822547 283131872 1575000000 121822547 -1.95 43.03 7.73 7.73 128489689442 7.73 7.73 128489689442
3 빌리언스 044480 2 485 5 -78 -13.85 24148859 4713712 40663728 24148859 -13.85 512.31 59.39 59.39 10935916305 55.45 55.45 10935916305
4 스맥 099440 3 4860 2 680 16.27 16201460 1732554 68243394 16201460 16.27 935.12 23.74 23.74 77014728220 23.22 23.22 77014728220
5 KODEX 인버스 114800 4 3140 5 -30 -0.95 11540872 28400458 255600000 11540872 -0.95 40.64 4.52 4.52 36239947888 4.52 4.52 36239947888
6 우리기술 032820 5 4135 2 75 1.85 11110590 18451786 165530656 11110590 1.85 60.21 6.71 6.71 46567641159 6.80 6.80 46567641159
7 KODEX 2차전지산업레버리지 462330 6 1063 2 17 1.63 10830845 22866436 329500000 10830845 1.63 47.37 3.29 3.29 11551236503 3.30 3.30 11551236503
8 KODEX 코스닥150선물인버스 251340 7 3145 5 -55 -1.72 9607186 23103748 83100000 9607186 -1.72 41.58 11.56 11.56 30341305779 11.61 11.61 30341305779
9 삼성전자 005930 8 83200 2 3500 4.39 9431382 20898386 5919637922 9431382 4.39 45.13 0.16 0.16 777414858300 0.16 0.16 777414858300
10 KODEX 레버리지 122630 9 30445 2 595 1.99 9249528 18103496 83850000 9249528 1.99 51.09 11.03 11.03 281343717205 11.02 11.02 281343717205
11 KODEX 코스닥150레버리지 233740 10 10465 2 340 3.36 8286348 18643884 173400000 8286348 3.36 44.45 4.78 4.78 85933821728 4.74 4.74 85933821728
12 휴림로봇 090710 11 3565 2 65 1.86 7762386 27770396 119457197 7762386 1.86 27.95 6.50 6.50 28080020432 6.59 6.59 28080020432
13 한국첨단소재 062970 12 4735 2 395 9.10 7582854 21246816 19736818 7582854 9.10 35.69 38.42 38.42 36754167722 39.33 39.33 36754167722
14 PS일렉트로닉스 332570 13 6650 2 400 6.40 7396626 4923926 43671732 7396626 6.40 150.22 16.94 16.94 50533471805 17.40 17.40 50533471805
15 소프트캠프 258790 14 1618 2 305 23.23 7132635 1412802 24991284 7132635 23.23 504.86 28.54 28.54 11546336263 28.55 28.55 11546336263
16 다날 064260 15 10900 5 -190 -1.71 7065643 88508928 68949040 7065643 -1.71 7.98 10.25 10.25 77725426680 10.34 10.34 77725426680
17 아이윈플러스 123010 16 1307 2 247 23.30 6891511 15114562 32658542 6891511 23.30 45.60 21.10 21.10 8945683648 20.96 20.96 8945683648
18 뉴로핏 380550 17 19200 2 2660 16.08 6851010 2828510 11554087 6851010 16.08 242.21 59.30 59.30 125758862450 56.69 56.69 125758862450
19 좋은사람들 033340 18 2200 2 155 7.58 6459269 2454540 96950558 6459269 7.58 263.16 6.66 6.66 14109006084 6.61 6.61 14109006084
20 우진 105840 19 12500 2 590 4.95 5957678 481072 20197670 5957678 4.95 1238.42 29.50 29.50 80300762255 31.81 31.81 80300762255
21 소니드 060230 20 390 2 33 9.24 5908882 2585303 73759273 5908882 9.24 228.56 8.01 8.01 2348241028 8.16 8.16 2348241028
22 보성파워텍 006910 21 4840 2 80 1.68 5469903 9192177 49129824 5469903 1.68 59.51 11.13 11.13 27200468491 11.44 11.44 27200468491
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 80 2 2 2.56 5278062 15309845 1497000000 5278062 2.56 34.47 0.35 0.35 422355359 0.35 0.35 422355359
24 헝셩그룹 900270 23 240 2 8 3.45 4923427 4142983 188047040 4923427 3.45 118.84 2.62 2.62 1187922690 2.63 2.63 1187922690
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 67 2 1 1.52 4582776 1638276 633000000 4582776 1.52 279.73 0.72 0.72 307045996 0.72 0.72 307045996
26 엑스게이트 356680 25 8760 2 440 5.29 4218790 3980813 28543492 4218790 5.29 105.98 14.78 14.78 37547809700 15.02 15.02 37547809700
27 청담글로벌 362320 26 9540 2 1080 12.77 4081568 829860 21051290 4081568 12.77 491.84 19.39 19.39 37950322010 18.90 18.90 37950322010
28 엑시온그룹 069920 27 833 4 -357 -30.00 4043085 3504505 40803162 4043085 -30.00 115.37 9.91 9.91 3721574184 10.95 10.95 3721574184
29 두산에너빌리티 034020 28 62700 2 1900 3.12 3992426 4819288 640561146 3992426 3.12 82.84 0.62 0.62 253330582850 0.63 0.63 253330582850
30 팬스타엔터프라이즈 054300 29 950 2 84 9.70 3825231 590562 115741890 3825231 9.70 647.73 3.30 3.30 3618603340 3.29 3.29 3618603340
31 코오롱모빌리티그룹 450140 30 12070 2 2370 24.43 3590678 6909484 62777250 3590678 24.43 51.97 5.72 5.72 41783706020 5.51 5.51 41783706020

31
top30/20250922/top30-av-20250922-101000.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,252670,1,1052,5,-24,-2.23,133774555,283131872,1575000000,133774555,-2.23,47.25,8.49,8.49,141074768205,8.51,8.51,141074768205
빌리언스,044480,2,474,5,-89,-15.81,26748522,4713712,40663728,26748522,-15.81,567.46,65.78,65.78,12171449019,63.15,63.15,12171449019
스맥,099440,3,4730,2,550,13.16,18437718,1732554,68243394,18437718,13.16,1064.19,27.02,27.02,87792881161,27.20,27.20,87792881161
KODEX 인버스,114800,4,3135,5,-35,-1.10,11737288,28400458,255600000,11737288,-1.10,41.33,4.59,4.59,36856357028,4.60,4.60,36856357028
KODEX 2차전지산업레버리지,462330,5,1066,2,20,1.91,11630963,22866436,329500000,11630963,1.91,50.86,3.53,3.53,12402722583,3.53,3.53,12402722583
우리기술,032820,6,4115,2,55,1.35,11449159,18451786,165530656,11449159,1.35,62.05,6.92,6.92,47963580524,7.04,7.04,47963580524
삼성전자,005930,7,83400,2,3700,4.64,10385187,20898386,5919637922,10385187,4.64,49.69,0.18,0.18,856818510200,0.17,0.17,856818510200
KODEX 레버리지,122630,8,30525,2,675,2.26,10059938,18103496,83850000,10059938,2.26,55.57,12.00,12.00,306052680377,11.96,11.96,306052680377
KODEX 코스닥150선물인버스,251340,9,3145,5,-55,-1.72,9999225,23103748,83100000,9999225,-1.72,43.28,12.03,12.03,31574114284,12.08,12.08,31574114284
KODEX 코스닥150레버리지,233740,10,10455,2,330,3.26,8732253,18643884,173400000,8732253,3.26,46.84,5.04,5.04,90601030968,5.00,5.00,90601030968
휴림로봇,090710,11,3560,2,60,1.71,8069726,27770396,119457197,8069726,1.71,29.06,6.76,6.76,29177691201,6.86,6.86,29177691201
한국첨단소재,062970,12,4695,2,355,8.18,7906430,21246816,19736818,7906430,8.18,37.21,40.06,40.06,38286698630,41.32,41.32,38286698630
뉴로핏,380550,13,19510,2,2970,17.96,7877175,2828510,11554087,7877175,17.96,278.49,68.18,68.18,145392900430,64.50,64.50,145392900430
좋은사람들,033340,14,2295,2,250,12.22,7721858,2454540,96950558,7721858,12.22,314.59,7.96,7.96,16955343985,7.62,7.62,16955343985
PS일렉트로닉스,332570,15,6670,2,420,6.72,7550592,4923926,43671732,7550592,6.72,153.34,17.29,17.29,51557571090,17.70,17.70,51557571090
소프트캠프,258790,16,1604,2,291,22.16,7485331,1412802,24991284,7485331,22.16,529.82,29.95,29.95,12110322035,30.21,30.21,12110322035
다날,064260,17,10890,5,-200,-1.80,7357272,88508928,68949040,7357272,-1.80,8.31,10.67,10.67,80897695685,10.77,10.77,80897695685
아이윈플러스,123010,18,1303,2,243,22.92,7191280,15114562,32658542,7191280,22.92,47.58,22.02,22.02,9334929018,21.94,21.94,9334929018
소니드,060230,19,376,2,19,5.32,6296052,2585303,73759273,6296052,5.32,243.53,8.54,8.54,2495775504,9.00,9.00,2495775504
우진,105840,20,12400,2,490,4.11,6148571,481072,20197670,6148571,4.11,1278.10,30.44,30.44,82682088070,33.01,33.01,82682088070
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,80,2,2,2.56,5612274,15309845,1497000000,5612274,2.56,36.66,0.37,0.37,449095319,0.37,0.37,449095319
보성파워텍,006910,22,4815,2,55,1.16,5610144,9192177,49129824,5610144,1.16,61.03,11.42,11.42,27876530171,11.78,11.78,27876530171
헝셩그룹,900270,23,240,2,8,3.45,5023418,4142983,188047040,5023418,3.45,121.25,2.67,2.67,1211921000,2.69,2.69,1211921000
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,67,2,1,1.52,4691529,1638276,633000000,4691529,1.52,286.37,0.74,0.74,314332447,0.74,0.74,314332447
팬스타엔터프라이즈,054300,25,976,2,110,12.70,4639995,590562,115741890,4639995,12.70,785.69,4.01,4.01,4406501166,3.90,3.90,4406501166
청담글로벌,362320,26,9390,2,930,10.99,4439405,829860,21051290,4439405,10.99,534.96,21.09,21.09,41336820100,20.91,20.91,41336820100
엑스게이트,356680,27,8720,2,400,4.81,4313975,3980813,28543492,4313975,4.81,108.37,15.11,15.11,38378109475,15.42,15.42,38378109475
두산에너빌리티,034020,28,62500,2,1700,2.80,4205112,4819288,640561146,4205112,2.80,87.26,0.66,0.66,266659108450,0.67,0.67,266659108450
엑시온그룹,069920,29,833,4,-357,-30.00,4083802,3504505,40803162,4083802,-30.00,116.53,10.01,10.01,3755491445,11.05,11.05,3755491445
에스투더블유,488280,30,25250,2,1300,5.43,4045122,14992701,10587956,4045122,5.43,26.98,38.20,38.20,100132742100,37.45,37.45,100132742100
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 1052 5 -24 -2.23 133774555 283131872 1575000000 133774555 -2.23 47.25 8.49 8.49 141074768205 8.51 8.51 141074768205
3 빌리언스 044480 2 474 5 -89 -15.81 26748522 4713712 40663728 26748522 -15.81 567.46 65.78 65.78 12171449019 63.15 63.15 12171449019
4 스맥 099440 3 4730 2 550 13.16 18437718 1732554 68243394 18437718 13.16 1064.19 27.02 27.02 87792881161 27.20 27.20 87792881161
5 KODEX 인버스 114800 4 3135 5 -35 -1.10 11737288 28400458 255600000 11737288 -1.10 41.33 4.59 4.59 36856357028 4.60 4.60 36856357028
6 KODEX 2차전지산업레버리지 462330 5 1066 2 20 1.91 11630963 22866436 329500000 11630963 1.91 50.86 3.53 3.53 12402722583 3.53 3.53 12402722583
7 우리기술 032820 6 4115 2 55 1.35 11449159 18451786 165530656 11449159 1.35 62.05 6.92 6.92 47963580524 7.04 7.04 47963580524
8 삼성전자 005930 7 83400 2 3700 4.64 10385187 20898386 5919637922 10385187 4.64 49.69 0.18 0.18 856818510200 0.17 0.17 856818510200
9 KODEX 레버리지 122630 8 30525 2 675 2.26 10059938 18103496 83850000 10059938 2.26 55.57 12.00 12.00 306052680377 11.96 11.96 306052680377
10 KODEX 코스닥150선물인버스 251340 9 3145 5 -55 -1.72 9999225 23103748 83100000 9999225 -1.72 43.28 12.03 12.03 31574114284 12.08 12.08 31574114284
11 KODEX 코스닥150레버리지 233740 10 10455 2 330 3.26 8732253 18643884 173400000 8732253 3.26 46.84 5.04 5.04 90601030968 5.00 5.00 90601030968
12 휴림로봇 090710 11 3560 2 60 1.71 8069726 27770396 119457197 8069726 1.71 29.06 6.76 6.76 29177691201 6.86 6.86 29177691201
13 한국첨단소재 062970 12 4695 2 355 8.18 7906430 21246816 19736818 7906430 8.18 37.21 40.06 40.06 38286698630 41.32 41.32 38286698630
14 뉴로핏 380550 13 19510 2 2970 17.96 7877175 2828510 11554087 7877175 17.96 278.49 68.18 68.18 145392900430 64.50 64.50 145392900430
15 좋은사람들 033340 14 2295 2 250 12.22 7721858 2454540 96950558 7721858 12.22 314.59 7.96 7.96 16955343985 7.62 7.62 16955343985
16 PS일렉트로닉스 332570 15 6670 2 420 6.72 7550592 4923926 43671732 7550592 6.72 153.34 17.29 17.29 51557571090 17.70 17.70 51557571090
17 소프트캠프 258790 16 1604 2 291 22.16 7485331 1412802 24991284 7485331 22.16 529.82 29.95 29.95 12110322035 30.21 30.21 12110322035
18 다날 064260 17 10890 5 -200 -1.80 7357272 88508928 68949040 7357272 -1.80 8.31 10.67 10.67 80897695685 10.77 10.77 80897695685
19 아이윈플러스 123010 18 1303 2 243 22.92 7191280 15114562 32658542 7191280 22.92 47.58 22.02 22.02 9334929018 21.94 21.94 9334929018
20 소니드 060230 19 376 2 19 5.32 6296052 2585303 73759273 6296052 5.32 243.53 8.54 8.54 2495775504 9.00 9.00 2495775504
21 우진 105840 20 12400 2 490 4.11 6148571 481072 20197670 6148571 4.11 1278.10 30.44 30.44 82682088070 33.01 33.01 82682088070
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 80 2 2 2.56 5612274 15309845 1497000000 5612274 2.56 36.66 0.37 0.37 449095319 0.37 0.37 449095319
23 보성파워텍 006910 22 4815 2 55 1.16 5610144 9192177 49129824 5610144 1.16 61.03 11.42 11.42 27876530171 11.78 11.78 27876530171
24 헝셩그룹 900270 23 240 2 8 3.45 5023418 4142983 188047040 5023418 3.45 121.25 2.67 2.67 1211921000 2.69 2.69 1211921000
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 67 2 1 1.52 4691529 1638276 633000000 4691529 1.52 286.37 0.74 0.74 314332447 0.74 0.74 314332447
26 팬스타엔터프라이즈 054300 25 976 2 110 12.70 4639995 590562 115741890 4639995 12.70 785.69 4.01 4.01 4406501166 3.90 3.90 4406501166
27 청담글로벌 362320 26 9390 2 930 10.99 4439405 829860 21051290 4439405 10.99 534.96 21.09 21.09 41336820100 20.91 20.91 41336820100
28 엑스게이트 356680 27 8720 2 400 4.81 4313975 3980813 28543492 4313975 4.81 108.37 15.11 15.11 38378109475 15.42 15.42 38378109475
29 두산에너빌리티 034020 28 62500 2 1700 2.80 4205112 4819288 640561146 4205112 2.80 87.26 0.66 0.66 266659108450 0.67 0.67 266659108450
30 엑시온그룹 069920 29 833 4 -357 -30.00 4083802 3504505 40803162 4083802 -30.00 116.53 10.01 10.01 3755491445 11.05 11.05 3755491445
31 에스투더블유 488280 30 25250 2 1300 5.43 4045122 14992701 10587956 4045122 5.43 26.98 38.20 38.20 100132742100 37.45 37.45 100132742100

31
top30/20250922/top30-av-20250922-102000.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,252670,1,1052,5,-24,-2.23,146323925,283131872,1575000000,146323925,-2.23,51.68,9.29,9.29,154247576374,9.31,9.31,154247576374
빌리언스,044480,2,470,5,-93,-16.52,27654367,4713712,40663728,27654367,-16.52,586.68,68.01,68.01,12596760933,65.91,65.91,12596760933
스맥,099440,3,4680,2,500,11.96,19854338,1732554,68243394,19854338,11.96,1145.96,29.09,29.09,94443081853,29.57,29.57,94443081853
KODEX 2차전지산업레버리지,462330,4,1063,2,17,1.63,12579688,22866436,329500000,12579688,1.63,55.01,3.82,3.82,13411612582,3.83,3.83,13411612582
KODEX 인버스,114800,5,3140,5,-30,-0.95,12282612,28400458,255600000,12282612,-0.95,43.25,4.81,4.81,38565898151,4.81,4.81,38565898151
삼성전자,005930,6,83600,2,3900,4.89,11946817,20898386,5919637922,11946817,4.89,57.17,0.20,0.20,987416144200,0.20,0.20,987416144200
우리기술,032820,7,4105,2,45,1.11,11837817,18451786,165530656,11837817,1.11,64.16,7.15,7.15,49560531299,7.29,7.29,49560531299
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,80,2,2,2.56,11414131,15309845,1497000000,11414131,2.56,74.55,0.76,0.76,913243888,0.76,0.76,913243888
KODEX 레버리지,122630,9,30530,2,680,2.28,10945507,18103496,83850000,10945507,2.28,60.46,13.05,13.05,333127515668,13.01,13.01,333127515668
KODEX 코스닥150선물인버스,251340,10,3142,5,-58,-1.81,10314719,23103748,83100000,10314719,-1.81,44.65,12.41,12.41,32566142568,12.47,12.47,32566142568
뉴로핏,380550,11,20000,2,3460,20.92,9967675,2828510,11554087,9967675,20.92,352.40,86.27,86.27,186735340020,80.81,80.81,186735340020
좋은사람들,033340,12,2280,2,235,11.49,9202420,2454540,96950558,9202420,11.49,374.91,9.49,9.49,20311293778,9.19,9.19,20311293778
KODEX 코스닥150레버리지,233740,13,10465,2,340,3.36,8945385,18643884,173400000,8945385,3.36,47.98,5.16,5.16,92831768100,5.12,5.12,92831768100
휴림로봇,090710,14,3550,2,50,1.43,8456604,27770396,119457197,8456604,1.43,30.45,7.08,7.08,30552425120,7.20,7.20,30552425120
한국첨단소재,062970,15,4670,2,330,7.60,8090493,21246816,19736818,8090493,7.60,38.08,40.99,40.99,39144852427,42.47,42.47,39144852427
다날,064260,16,10800,5,-290,-2.61,7703488,88508928,68949040,7703488,-2.61,8.70,11.17,11.17,84641598290,11.37,11.37,84641598290
소프트캠프,258790,17,1595,2,282,21.48,7671094,1412802,24991284,7671094,21.48,542.97,30.70,30.70,12404680092,31.12,31.12,12404680092
PS일렉트로닉스,332570,18,6670,2,420,6.72,7650920,4923926,43671732,7650920,6.72,155.38,17.52,17.52,52227553025,17.93,17.93,52227553025
아이윈플러스,123010,19,1295,2,235,22.17,7409877,15114562,32658542,7409877,22.17,49.02,22.69,22.69,9619019072,22.74,22.74,9619019072
소니드,060230,20,382,2,25,7.00,6522850,2585303,73759273,6522850,7.00,252.31,8.84,8.84,2581865638,9.16,9.16,2581865638
우진,105840,21,12340,2,430,3.61,6360258,481072,20197670,6360258,3.61,1322.10,31.49,31.49,85289691750,34.22,34.22,85289691750
보성파워텍,006910,22,4810,2,50,1.05,5739525,9192177,49129824,5739525,1.05,62.44,11.68,11.68,28498695145,12.06,12.06,28498695145
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,67,2,1,1.52,5201448,1638276,633000000,5201448,1.52,317.50,0.82,0.82,348497029,0.82,0.82,348497029
헝셩그룹,900270,24,239,2,7,3.02,5183186,4142983,188047040,5183186,3.02,125.11,2.76,2.76,1250132517,2.78,2.78,1250132517
팬스타엔터프라이즈,054300,25,967,2,101,11.66,5043547,590562,115741890,5043547,11.66,854.02,4.36,4.36,4797814462,4.29,4.29,4797814462
이미지스,115610,26,1360,2,110,8.80,4958245,3672374,23637538,4958245,8.80,135.01,20.98,20.98,6582876288,20.48,20.48,6582876288
청담글로벌,362320,27,9420,2,960,11.35,4634966,829860,21051290,4634966,11.35,558.52,22.02,22.02,43174723895,21.77,21.77,43174723895
엑스게이트,356680,28,8670,2,350,4.21,4416755,3980813,28543492,4416755,4.21,110.95,15.47,15.47,39269867170,15.87,15.87,39269867170
에스투더블유,488280,29,24800,2,850,3.55,4388150,14992701,10587956,4388150,3.55,29.27,41.44,41.44,108678835975,41.39,41.39,108678835975
두산에너빌리티,034020,30,62500,2,1700,2.80,4341968,4819288,640561146,4341968,2.80,90.10,0.68,0.68,275203138450,0.69,0.69,275203138450
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 1052 5 -24 -2.23 146323925 283131872 1575000000 146323925 -2.23 51.68 9.29 9.29 154247576374 9.31 9.31 154247576374
3 빌리언스 044480 2 470 5 -93 -16.52 27654367 4713712 40663728 27654367 -16.52 586.68 68.01 68.01 12596760933 65.91 65.91 12596760933
4 스맥 099440 3 4680 2 500 11.96 19854338 1732554 68243394 19854338 11.96 1145.96 29.09 29.09 94443081853 29.57 29.57 94443081853
5 KODEX 2차전지산업레버리지 462330 4 1063 2 17 1.63 12579688 22866436 329500000 12579688 1.63 55.01 3.82 3.82 13411612582 3.83 3.83 13411612582
6 KODEX 인버스 114800 5 3140 5 -30 -0.95 12282612 28400458 255600000 12282612 -0.95 43.25 4.81 4.81 38565898151 4.81 4.81 38565898151
7 삼성전자 005930 6 83600 2 3900 4.89 11946817 20898386 5919637922 11946817 4.89 57.17 0.20 0.20 987416144200 0.20 0.20 987416144200
8 우리기술 032820 7 4105 2 45 1.11 11837817 18451786 165530656 11837817 1.11 64.16 7.15 7.15 49560531299 7.29 7.29 49560531299
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 80 2 2 2.56 11414131 15309845 1497000000 11414131 2.56 74.55 0.76 0.76 913243888 0.76 0.76 913243888
10 KODEX 레버리지 122630 9 30530 2 680 2.28 10945507 18103496 83850000 10945507 2.28 60.46 13.05 13.05 333127515668 13.01 13.01 333127515668
11 KODEX 코스닥150선물인버스 251340 10 3142 5 -58 -1.81 10314719 23103748 83100000 10314719 -1.81 44.65 12.41 12.41 32566142568 12.47 12.47 32566142568
12 뉴로핏 380550 11 20000 2 3460 20.92 9967675 2828510 11554087 9967675 20.92 352.40 86.27 86.27 186735340020 80.81 80.81 186735340020
13 좋은사람들 033340 12 2280 2 235 11.49 9202420 2454540 96950558 9202420 11.49 374.91 9.49 9.49 20311293778 9.19 9.19 20311293778
14 KODEX 코스닥150레버리지 233740 13 10465 2 340 3.36 8945385 18643884 173400000 8945385 3.36 47.98 5.16 5.16 92831768100 5.12 5.12 92831768100
15 휴림로봇 090710 14 3550 2 50 1.43 8456604 27770396 119457197 8456604 1.43 30.45 7.08 7.08 30552425120 7.20 7.20 30552425120
16 한국첨단소재 062970 15 4670 2 330 7.60 8090493 21246816 19736818 8090493 7.60 38.08 40.99 40.99 39144852427 42.47 42.47 39144852427
17 다날 064260 16 10800 5 -290 -2.61 7703488 88508928 68949040 7703488 -2.61 8.70 11.17 11.17 84641598290 11.37 11.37 84641598290
18 소프트캠프 258790 17 1595 2 282 21.48 7671094 1412802 24991284 7671094 21.48 542.97 30.70 30.70 12404680092 31.12 31.12 12404680092
19 PS일렉트로닉스 332570 18 6670 2 420 6.72 7650920 4923926 43671732 7650920 6.72 155.38 17.52 17.52 52227553025 17.93 17.93 52227553025
20 아이윈플러스 123010 19 1295 2 235 22.17 7409877 15114562 32658542 7409877 22.17 49.02 22.69 22.69 9619019072 22.74 22.74 9619019072
21 소니드 060230 20 382 2 25 7.00 6522850 2585303 73759273 6522850 7.00 252.31 8.84 8.84 2581865638 9.16 9.16 2581865638
22 우진 105840 21 12340 2 430 3.61 6360258 481072 20197670 6360258 3.61 1322.10 31.49 31.49 85289691750 34.22 34.22 85289691750
23 보성파워텍 006910 22 4810 2 50 1.05 5739525 9192177 49129824 5739525 1.05 62.44 11.68 11.68 28498695145 12.06 12.06 28498695145
24 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 23 67 2 1 1.52 5201448 1638276 633000000 5201448 1.52 317.50 0.82 0.82 348497029 0.82 0.82 348497029
25 헝셩그룹 900270 24 239 2 7 3.02 5183186 4142983 188047040 5183186 3.02 125.11 2.76 2.76 1250132517 2.78 2.78 1250132517
26 팬스타엔터프라이즈 054300 25 967 2 101 11.66 5043547 590562 115741890 5043547 11.66 854.02 4.36 4.36 4797814462 4.29 4.29 4797814462
27 이미지스 115610 26 1360 2 110 8.80 4958245 3672374 23637538 4958245 8.80 135.01 20.98 20.98 6582876288 20.48 20.48 6582876288
28 청담글로벌 362320 27 9420 2 960 11.35 4634966 829860 21051290 4634966 11.35 558.52 22.02 22.02 43174723895 21.77 21.77 43174723895
29 엑스게이트 356680 28 8670 2 350 4.21 4416755 3980813 28543492 4416755 4.21 110.95 15.47 15.47 39269867170 15.87 15.87 39269867170
30 에스투더블유 488280 29 24800 2 850 3.55 4388150 14992701 10587956 4388150 3.55 29.27 41.44 41.44 108678835975 41.39 41.39 108678835975
31 두산에너빌리티 034020 30 62500 2 1700 2.80 4341968 4819288 640561146 4341968 2.80 90.10 0.68 0.68 275203138450 0.69 0.69 275203138450

31
top30/20250922/top30-av-20250922-103000.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,252670,1,1051,5,-25,-2.32,153340895,283131872,1575000000,153340895,-2.32,54.16,9.74,9.74,161632482633,9.76,9.76,161632482633
빌리언스,044480,2,470,5,-93,-16.52,28358503,4713712,40663728,28358503,-16.52,601.62,69.74,69.74,12926802747,67.64,67.64,12926802747
스맥,099440,3,4700,2,520,12.44,20600846,1732554,68243394,20600846,12.44,1189.04,30.19,30.19,97952706084,30.54,30.54,97952706084
KODEX 2차전지산업레버리지,462330,4,1061,2,15,1.43,13391518,22866436,329500000,13391518,1.43,58.56,4.06,4.06,14274022231,4.08,4.08,14274022231
삼성전자,005930,5,83600,2,3900,4.89,12592479,20898386,5919637922,12592479,4.89,60.26,0.21,0.21,1041307334250,0.21,0.21,1041307334250
KODEX 인버스,114800,6,3137,5,-33,-1.04,12592108,28400458,255600000,12592108,-1.04,44.34,4.93,4.93,39537431140,4.93,4.93,39537431140
우리기술,032820,7,4115,2,55,1.35,12074755,18451786,165530656,12074755,1.35,65.44,7.29,7.29,50534005909,7.42,7.42,50534005909
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,80,2,2,2.56,11414344,15309845,1497000000,11414344,2.56,74.56,0.76,0.76,913260928,0.76,0.76,913260928
좋은사람들,033340,9,2355,2,310,15.16,11374401,2454540,96950558,11374401,15.16,463.40,11.73,11.73,25343399535,11.10,11.10,25343399535
KODEX 레버리지,122630,10,30552,2,702,2.35,11317426,18103496,83850000,11317426,2.35,62.52,13.50,13.50,344475435919,13.45,13.45,344475435919
KODEX 코스닥150선물인버스,251340,11,3140,5,-60,-1.88,11163509,23103748,83100000,11163509,-1.88,48.32,13.43,13.43,35232673316,13.50,13.50,35232673316
뉴로핏,380550,12,19890,2,3350,20.25,10739211,2828510,11554087,10739211,20.25,379.68,92.95,92.95,202186484235,87.98,87.98,202186484235
KODEX 코스닥150레버리지,233740,13,10495,2,370,3.65,9356174,18643884,173400000,9356174,3.65,50.18,5.40,5.40,97137500357,5.34,5.34,97137500357
휴림로봇,090710,14,3540,2,40,1.14,8713539,27770396,119457197,8713539,1.14,31.38,7.29,7.29,31463011509,7.44,7.44,31463011509
한국첨단소재,062970,15,4615,2,275,6.34,8343988,21246816,19736818,8343988,6.34,39.27,42.28,42.28,40317153269,44.26,44.26,40317153269
다날,064260,16,10710,5,-380,-3.43,8127945,88508928,68949040,8127945,-3.43,9.18,11.79,11.79,89202060920,12.08,12.08,89202060920
소프트캠프,258790,17,1588,2,275,20.94,7873936,1412802,24991284,7873936,20.94,557.33,31.51,31.51,12727354846,32.07,32.07,12727354846
PS일렉트로닉스,332570,18,6640,2,390,6.24,7737518,4923926,43671732,7737518,6.24,157.14,17.72,17.72,52803805230,18.21,18.21,52803805230
아이윈플러스,123010,19,1280,2,220,20.75,7653659,15114562,32658542,7653659,20.75,50.64,23.44,23.44,9933688368,23.76,23.76,9933688368
이미지스,115610,20,1469,2,219,17.52,7111639,3672374,23637538,7111639,17.52,193.65,30.09,30.09,9679564946,27.88,27.88,9679564946
소니드,060230,21,376,2,19,5.32,6878331,2585303,73759273,6878331,5.32,266.06,9.33,9.33,2717273193,9.80,9.80,2717273193
우진,105840,22,12460,2,550,4.62,6484052,481072,20197670,6484052,4.62,1347.83,32.10,32.10,86827822020,34.50,34.50,86827822020
보성파워텍,006910,23,4820,2,60,1.26,5805456,9192177,49129824,5805456,1.26,63.16,11.82,11.82,28815887333,12.17,12.17,28815887333
헝셩그룹,900270,24,239,2,7,3.02,5341075,4142983,188047040,5341075,3.02,128.92,2.84,2.84,1287811302,2.87,2.87,1287811302
팬스타엔터프라이즈,054300,25,961,2,95,10.97,5261413,590562,115741890,5261413,10.97,890.92,4.55,4.55,5006907247,4.50,4.50,5006907247
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,67,2,1,1.52,5211686,1638276,633000000,5211686,1.52,318.12,0.82,0.82,349182975,0.82,0.82,349182975
청담글로벌,362320,27,9370,2,910,10.76,4806860,829860,21051290,4806860,10.76,579.24,22.83,22.83,44798058765,22.71,22.71,44798058765
에스투더블유,488280,28,24150,2,200,0.84,4654840,14992701,10587956,4654840,0.84,31.05,43.96,43.96,115181107500,45.05,45.05,115181107500
엑스게이트,356680,29,8670,2,350,4.21,4473302,3980813,28543492,4473302,4.21,112.37,15.67,15.67,39758848140,16.07,16.07,39758848140
아이비젼웍스,469750,30,1968,2,96,5.13,4470073,18265498,34056481,4470073,5.13,24.47,13.13,13.13,8696565990,12.98,12.98,8696565990
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 1051 5 -25 -2.32 153340895 283131872 1575000000 153340895 -2.32 54.16 9.74 9.74 161632482633 9.76 9.76 161632482633
3 빌리언스 044480 2 470 5 -93 -16.52 28358503 4713712 40663728 28358503 -16.52 601.62 69.74 69.74 12926802747 67.64 67.64 12926802747
4 스맥 099440 3 4700 2 520 12.44 20600846 1732554 68243394 20600846 12.44 1189.04 30.19 30.19 97952706084 30.54 30.54 97952706084
5 KODEX 2차전지산업레버리지 462330 4 1061 2 15 1.43 13391518 22866436 329500000 13391518 1.43 58.56 4.06 4.06 14274022231 4.08 4.08 14274022231
6 삼성전자 005930 5 83600 2 3900 4.89 12592479 20898386 5919637922 12592479 4.89 60.26 0.21 0.21 1041307334250 0.21 0.21 1041307334250
7 KODEX 인버스 114800 6 3137 5 -33 -1.04 12592108 28400458 255600000 12592108 -1.04 44.34 4.93 4.93 39537431140 4.93 4.93 39537431140
8 우리기술 032820 7 4115 2 55 1.35 12074755 18451786 165530656 12074755 1.35 65.44 7.29 7.29 50534005909 7.42 7.42 50534005909
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 80 2 2 2.56 11414344 15309845 1497000000 11414344 2.56 74.56 0.76 0.76 913260928 0.76 0.76 913260928
10 좋은사람들 033340 9 2355 2 310 15.16 11374401 2454540 96950558 11374401 15.16 463.40 11.73 11.73 25343399535 11.10 11.10 25343399535
11 KODEX 레버리지 122630 10 30552 2 702 2.35 11317426 18103496 83850000 11317426 2.35 62.52 13.50 13.50 344475435919 13.45 13.45 344475435919
12 KODEX 코스닥150선물인버스 251340 11 3140 5 -60 -1.88 11163509 23103748 83100000 11163509 -1.88 48.32 13.43 13.43 35232673316 13.50 13.50 35232673316
13 뉴로핏 380550 12 19890 2 3350 20.25 10739211 2828510 11554087 10739211 20.25 379.68 92.95 92.95 202186484235 87.98 87.98 202186484235
14 KODEX 코스닥150레버리지 233740 13 10495 2 370 3.65 9356174 18643884 173400000 9356174 3.65 50.18 5.40 5.40 97137500357 5.34 5.34 97137500357
15 휴림로봇 090710 14 3540 2 40 1.14 8713539 27770396 119457197 8713539 1.14 31.38 7.29 7.29 31463011509 7.44 7.44 31463011509
16 한국첨단소재 062970 15 4615 2 275 6.34 8343988 21246816 19736818 8343988 6.34 39.27 42.28 42.28 40317153269 44.26 44.26 40317153269
17 다날 064260 16 10710 5 -380 -3.43 8127945 88508928 68949040 8127945 -3.43 9.18 11.79 11.79 89202060920 12.08 12.08 89202060920
18 소프트캠프 258790 17 1588 2 275 20.94 7873936 1412802 24991284 7873936 20.94 557.33 31.51 31.51 12727354846 32.07 32.07 12727354846
19 PS일렉트로닉스 332570 18 6640 2 390 6.24 7737518 4923926 43671732 7737518 6.24 157.14 17.72 17.72 52803805230 18.21 18.21 52803805230
20 아이윈플러스 123010 19 1280 2 220 20.75 7653659 15114562 32658542 7653659 20.75 50.64 23.44 23.44 9933688368 23.76 23.76 9933688368
21 이미지스 115610 20 1469 2 219 17.52 7111639 3672374 23637538 7111639 17.52 193.65 30.09 30.09 9679564946 27.88 27.88 9679564946
22 소니드 060230 21 376 2 19 5.32 6878331 2585303 73759273 6878331 5.32 266.06 9.33 9.33 2717273193 9.80 9.80 2717273193
23 우진 105840 22 12460 2 550 4.62 6484052 481072 20197670 6484052 4.62 1347.83 32.10 32.10 86827822020 34.50 34.50 86827822020
24 보성파워텍 006910 23 4820 2 60 1.26 5805456 9192177 49129824 5805456 1.26 63.16 11.82 11.82 28815887333 12.17 12.17 28815887333
25 헝셩그룹 900270 24 239 2 7 3.02 5341075 4142983 188047040 5341075 3.02 128.92 2.84 2.84 1287811302 2.87 2.87 1287811302
26 팬스타엔터프라이즈 054300 25 961 2 95 10.97 5261413 590562 115741890 5261413 10.97 890.92 4.55 4.55 5006907247 4.50 4.50 5006907247
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 67 2 1 1.52 5211686 1638276 633000000 5211686 1.52 318.12 0.82 0.82 349182975 0.82 0.82 349182975
28 청담글로벌 362320 27 9370 2 910 10.76 4806860 829860 21051290 4806860 10.76 579.24 22.83 22.83 44798058765 22.71 22.71 44798058765
29 에스투더블유 488280 28 24150 2 200 0.84 4654840 14992701 10587956 4654840 0.84 31.05 43.96 43.96 115181107500 45.05 45.05 115181107500
30 엑스게이트 356680 29 8670 2 350 4.21 4473302 3980813 28543492 4473302 4.21 112.37 15.67 15.67 39758848140 16.07 16.07 39758848140
31 아이비젼웍스 469750 30 1968 2 96 5.13 4470073 18265498 34056481 4470073 5.13 24.47 13.13 13.13 8696565990 12.98 12.98 8696565990

31
top30/20250922/top30-av-20250922-104001.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
KODEX 200선물인버스2X,252670,1,1052,5,-24,-2.23,161146995,283131872,1575000000,161146995,-2.23,56.92,10.23,10.23,169838775332,10.25,10.25,169838775332
빌리언스,044480,2,467,5,-96,-17.05,28937032,4713712,40663728,28937032,-17.05,613.89,71.16,71.16,13196472692,69.49,69.49,13196472692
스맥,099440,3,4690,2,510,12.20,21310357,1732554,68243394,21310357,12.20,1230.00,31.23,31.23,101272075827,31.64,31.64,101272075827
KODEX 2차전지산업레버리지,462330,4,1065,2,19,1.82,14301661,22866436,329500000,14301661,1.82,62.54,4.34,4.34,15241565861,4.34,4.34,15241565861
삼성전자,005930,5,83300,2,3600,4.52,13494022,20898386,5919637922,13494022,4.52,64.57,0.23,0.23,1116422623450,0.23,0.23,1116422623450
KODEX 인버스,114800,6,3137,5,-33,-1.04,13261179,28400458,255600000,13261179,-1.04,46.69,5.19,5.19,41636170651,5.19,5.19,41636170651
좋은사람들,033340,7,2305,2,260,12.71,12452466,2454540,96950558,12452466,12.71,507.32,12.84,12.84,27856527629,12.47,12.47,27856527629
우리기술,032820,8,4105,2,45,1.11,12398996,18451786,165530656,12398996,1.11,67.20,7.49,7.49,51862281683,7.63,7.63,51862281683
KODEX 레버리지,122630,9,30515,2,665,2.23,11876771,18103496,83850000,11876771,2.23,65.60,14.16,14.16,361552073502,14.13,14.13,361552073502
KODEX 코스닥150선물인버스,251340,10,3140,5,-60,-1.88,11785078,23103748,83100000,11785078,-1.88,51.01,14.18,14.18,37183730834,14.25,14.25,37183730834
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,80,2,2,2.56,11415345,15309845,1497000000,11415345,2.56,74.56,0.76,0.76,913341008,0.76,0.76,913341008
뉴로핏,380550,12,19730,2,3190,19.29,11188523,2828510,11554087,11188523,19.29,395.56,96.84,96.84,211112229115,92.61,92.61,211112229115
KODEX 코스닥150레버리지,233740,13,10490,2,365,3.60,10129913,18643884,173400000,10129913,3.60,54.33,5.84,5.84,105262755430,5.79,5.79,105262755430
이미지스,115610,14,1509,2,259,20.72,9101534,3672374,23637538,9101534,20.72,247.84,38.50,38.50,12646192707,35.45,35.45,12646192707
휴림로봇,090710,15,3555,2,55,1.57,8960329,27770396,119457197,8960329,1.57,32.27,7.50,7.50,32335592775,7.61,7.61,32335592775
한국첨단소재,062970,16,4565,2,225,5.18,8545152,21246816,19736818,8545152,5.18,40.22,43.30,43.30,41241585576,45.77,45.77,41241585576
다날,064260,17,10730,5,-360,-3.25,8333970,88508928,68949040,8333970,-3.25,9.42,12.09,12.09,91418752515,12.36,12.36,91418752515
아이윈플러스,123010,18,1238,2,178,16.79,8228251,15114562,32658542,8228251,16.79,54.44,25.19,25.19,10652958480,26.35,26.35,10652958480
소프트캠프,258790,19,1548,2,235,17.90,8214116,1412802,24991284,8214116,17.90,581.41,32.87,32.87,13257073924,34.27,34.27,13257073924
PS일렉트로닉스,332570,20,6680,2,430,6.88,7826198,4923926,43671732,7826198,6.88,158.94,17.92,17.92,53392752670,18.30,18.30,53392752670
소니드,060230,21,376,2,19,5.32,6973466,2585303,73759273,6973466,5.32,269.73,9.45,9.45,2753061501,9.93,9.93,2753061501
우진,105840,22,12680,2,770,6.47,6713172,481072,20197670,6713172,6.47,1395.46,33.24,33.24,89715065150,35.03,35.03,89715065150
제이티,089790,23,5610,2,1120,24.94,6005142,141176,10315513,6005142,24.94,4253.66,58.21,58.21,32681718533,56.47,56.47,32681718533
보성파워텍,006910,24,4835,2,75,1.58,5842352,9192177,49129824,5842352,1.58,63.56,11.89,11.89,28993810145,12.21,12.21,28993810145
헝셩그룹,900270,25,240,2,8,3.45,5524232,4142983,188047040,5524232,3.45,133.34,2.94,2.94,1331695001,2.95,2.95,1331695001
팬스타엔터프라이즈,054300,26,956,2,90,10.39,5379530,590562,115741890,5379530,10.39,910.92,4.65,4.65,5120927824,4.63,4.63,5120927824
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,67,2,1,1.52,5211686,1638276,633000000,5211686,1.52,318.12,0.82,0.82,349182975,0.82,0.82,349182975
청담글로벌,362320,28,9350,2,890,10.52,4899642,829860,21051290,4899642,10.52,590.42,23.27,23.27,45669676325,23.20,23.20,45669676325
에스투더블유,488280,29,24500,2,550,2.30,4757879,14992701,10587956,4757879,2.30,31.73,44.94,44.94,117695636800,45.37,45.37,117695636800
아이비젼웍스,469750,30,1969,2,97,5.18,4611082,18265498,34056481,4611082,5.18,25.24,13.54,13.54,8973528173,13.38,13.38,8973528173
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 1052 5 -24 -2.23 161146995 283131872 1575000000 161146995 -2.23 56.92 10.23 10.23 169838775332 10.25 10.25 169838775332
3 빌리언스 044480 2 467 5 -96 -17.05 28937032 4713712 40663728 28937032 -17.05 613.89 71.16 71.16 13196472692 69.49 69.49 13196472692
4 스맥 099440 3 4690 2 510 12.20 21310357 1732554 68243394 21310357 12.20 1230.00 31.23 31.23 101272075827 31.64 31.64 101272075827
5 KODEX 2차전지산업레버리지 462330 4 1065 2 19 1.82 14301661 22866436 329500000 14301661 1.82 62.54 4.34 4.34 15241565861 4.34 4.34 15241565861
6 삼성전자 005930 5 83300 2 3600 4.52 13494022 20898386 5919637922 13494022 4.52 64.57 0.23 0.23 1116422623450 0.23 0.23 1116422623450
7 KODEX 인버스 114800 6 3137 5 -33 -1.04 13261179 28400458 255600000 13261179 -1.04 46.69 5.19 5.19 41636170651 5.19 5.19 41636170651
8 좋은사람들 033340 7 2305 2 260 12.71 12452466 2454540 96950558 12452466 12.71 507.32 12.84 12.84 27856527629 12.47 12.47 27856527629
9 우리기술 032820 8 4105 2 45 1.11 12398996 18451786 165530656 12398996 1.11 67.20 7.49 7.49 51862281683 7.63 7.63 51862281683
10 KODEX 레버리지 122630 9 30515 2 665 2.23 11876771 18103496 83850000 11876771 2.23 65.60 14.16 14.16 361552073502 14.13 14.13 361552073502
11 KODEX 코스닥150선물인버스 251340 10 3140 5 -60 -1.88 11785078 23103748 83100000 11785078 -1.88 51.01 14.18 14.18 37183730834 14.25 14.25 37183730834
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 80 2 2 2.56 11415345 15309845 1497000000 11415345 2.56 74.56 0.76 0.76 913341008 0.76 0.76 913341008
13 뉴로핏 380550 12 19730 2 3190 19.29 11188523 2828510 11554087 11188523 19.29 395.56 96.84 96.84 211112229115 92.61 92.61 211112229115
14 KODEX 코스닥150레버리지 233740 13 10490 2 365 3.60 10129913 18643884 173400000 10129913 3.60 54.33 5.84 5.84 105262755430 5.79 5.79 105262755430
15 이미지스 115610 14 1509 2 259 20.72 9101534 3672374 23637538 9101534 20.72 247.84 38.50 38.50 12646192707 35.45 35.45 12646192707
16 휴림로봇 090710 15 3555 2 55 1.57 8960329 27770396 119457197 8960329 1.57 32.27 7.50 7.50 32335592775 7.61 7.61 32335592775
17 한국첨단소재 062970 16 4565 2 225 5.18 8545152 21246816 19736818 8545152 5.18 40.22 43.30 43.30 41241585576 45.77 45.77 41241585576
18 다날 064260 17 10730 5 -360 -3.25 8333970 88508928 68949040 8333970 -3.25 9.42 12.09 12.09 91418752515 12.36 12.36 91418752515
19 아이윈플러스 123010 18 1238 2 178 16.79 8228251 15114562 32658542 8228251 16.79 54.44 25.19 25.19 10652958480 26.35 26.35 10652958480
20 소프트캠프 258790 19 1548 2 235 17.90 8214116 1412802 24991284 8214116 17.90 581.41 32.87 32.87 13257073924 34.27 34.27 13257073924
21 PS일렉트로닉스 332570 20 6680 2 430 6.88 7826198 4923926 43671732 7826198 6.88 158.94 17.92 17.92 53392752670 18.30 18.30 53392752670
22 소니드 060230 21 376 2 19 5.32 6973466 2585303 73759273 6973466 5.32 269.73 9.45 9.45 2753061501 9.93 9.93 2753061501
23 우진 105840 22 12680 2 770 6.47 6713172 481072 20197670 6713172 6.47 1395.46 33.24 33.24 89715065150 35.03 35.03 89715065150
24 제이티 089790 23 5610 2 1120 24.94 6005142 141176 10315513 6005142 24.94 4253.66 58.21 58.21 32681718533 56.47 56.47 32681718533
25 보성파워텍 006910 24 4835 2 75 1.58 5842352 9192177 49129824 5842352 1.58 63.56 11.89 11.89 28993810145 12.21 12.21 28993810145
26 헝셩그룹 900270 25 240 2 8 3.45 5524232 4142983 188047040 5524232 3.45 133.34 2.94 2.94 1331695001 2.95 2.95 1331695001
27 팬스타엔터프라이즈 054300 26 956 2 90 10.39 5379530 590562 115741890 5379530 10.39 910.92 4.65 4.65 5120927824 4.63 4.63 5120927824
28 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 27 67 2 1 1.52 5211686 1638276 633000000 5211686 1.52 318.12 0.82 0.82 349182975 0.82 0.82 349182975
29 청담글로벌 362320 28 9350 2 890 10.52 4899642 829860 21051290 4899642 10.52 590.42 23.27 23.27 45669676325 23.20 23.20 45669676325
30 에스투더블유 488280 29 24500 2 550 2.30 4757879 14992701 10587956 4757879 2.30 31.73 44.94 44.94 117695636800 45.37 45.37 117695636800
31 아이비젼웍스 469750 30 1969 2 97 5.18 4611082 18265498 34056481 4611082 5.18 25.24 13.54 13.54 8973528173 13.38 13.38 8973528173

31
top30/20250922/top30-av-20250922-105000.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,252670,1,1048,5,-28,-2.60,168140096,283131872,1575000000,168140096,-2.60,59.39,10.68,10.68,177176268885,10.73,10.73,177176268885
빌리언스,044480,2,463,5,-100,-17.76,29614203,4713712,40663728,29614203,-17.76,628.26,72.83,72.83,13509635466,71.76,71.76,13509635466
스맥,099440,3,4650,2,470,11.24,21902785,1732554,68243394,21902785,11.24,1264.19,32.10,32.10,104038438011,32.79,32.79,104038438011
KODEX 2차전지산업레버리지,462330,4,1064,2,18,1.72,14880847,22866436,329500000,14880847,1.72,65.08,4.52,4.52,15857093907,4.52,4.52,15857093907
삼성전자,005930,5,83500,2,3800,4.77,13952232,20898386,5919637922,13952232,4.77,66.76,0.24,0.24,1154604210650,0.23,0.23,1154604210650
KODEX 인버스,114800,6,3132,5,-38,-1.20,13711497,28400458,255600000,13711497,-1.20,48.28,5.36,5.36,43047210308,5.38,5.38,43047210308
좋은사람들,033340,7,2290,2,245,11.98,12954797,2454540,96950558,12954797,11.98,527.79,13.36,13.36,29004838138,13.06,13.06,29004838138
KODEX 코스닥150선물인버스,251340,8,3140,5,-60,-1.88,12669107,23103748,83100000,12669107,-1.88,54.84,15.25,15.25,39959593345,15.31,15.31,39959593345
KODEX 레버리지,122630,9,30630,2,780,2.61,12629187,18103496,83850000,12629187,2.61,69.76,15.06,15.06,384562142714,14.97,14.97,384562142714
우리기술,032820,10,4110,2,50,1.23,12513205,18451786,165530656,12513205,1.23,67.82,7.56,7.56,52331939480,7.69,7.69,52331939480
뉴로핏,380550,11,19690,2,3150,19.04,11601184,2828510,11554087,11601184,19.04,410.15,100.41,100.41,219262410780,96.38,96.38,219262410780
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,80,2,2,2.56,11415345,15309845,1497000000,11415345,2.56,74.56,0.76,0.76,913341008,0.76,0.76,913341008
이미지스,115610,13,1469,2,219,17.52,10367726,3672374,23637538,10367726,17.52,282.32,43.86,43.86,14521269883,41.82,41.82,14521269883
KODEX 코스닥150레버리지,233740,14,10490,2,365,3.60,10339211,18643884,173400000,10339211,3.60,55.46,5.96,5.96,107458580013,5.91,5.91,107458580013
휴림로봇,090710,15,3565,2,65,1.86,9202560,27770396,119457197,9202560,1.86,33.14,7.70,7.70,33198348958,7.80,7.80,33198348958
한국첨단소재,062970,16,4645,2,305,7.03,8761621,21246816,19736818,8761621,7.03,41.24,44.39,44.39,42244038111,46.08,46.08,42244038111
다날,064260,17,10690,5,-400,-3.61,8723715,88508928,68949040,8723715,-3.61,9.86,12.65,12.65,95585735210,12.97,12.97,95585735210
아이윈플러스,123010,18,1223,2,163,15.38,8585579,15114562,32658542,8585579,15.38,56.80,26.29,26.29,11094018280,27.78,27.78,11094018280
소프트캠프,258790,19,1542,2,229,17.44,8408771,1412802,24991284,8408771,17.44,595.18,33.65,33.65,13557127679,35.18,35.18,13557127679
PS일렉트로닉스,332570,20,6710,2,460,7.36,7929373,4923926,43671732,7929373,7.36,161.04,18.16,18.16,54084720830,18.46,18.46,54084720830
소니드,060230,21,375,2,18,5.04,7231000,2585303,73759273,7231000,5.04,279.70,9.80,9.80,2849709558,10.30,10.30,2849709558
제이티,089790,22,5830,1,1340,29.84,6823047,141176,10315513,6823047,29.84,4833.01,66.14,66.14,37361909708,62.13,62.13,37361909708
우진,105840,23,12670,2,760,6.38,6797238,481072,20197670,6797238,6.38,1412.94,33.65,33.65,90779333315,35.47,35.47,90779333315
윈팩,097800,24,629,2,80,14.57,6262269,1357023,116450229,6262269,14.57,461.47,5.38,5.38,3781844452,5.16,5.16,3781844452
아이비젼웍스,469750,25,2005,2,133,7.10,5896318,18265498,34056481,5896318,7.10,32.28,17.31,17.31,11558584290,16.93,16.93,11558584290
보성파워텍,006910,26,4845,2,85,1.79,5890034,9192177,49129824,5890034,1.79,64.08,11.99,11.99,29224728774,12.28,12.28,29224728774
헝셩그룹,900270,27,240,2,8,3.45,5597664,4142983,188047040,5597664,3.45,135.11,2.98,2.98,1349295657,2.99,2.99,1349295657
팬스타엔터프라이즈,054300,28,957,2,91,10.51,5501620,590562,115741890,5501620,10.51,931.59,4.75,4.75,5237493537,4.73,4.73,5237493537
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,67,2,1,1.52,5211686,1638276,633000000,5211686,1.52,318.12,0.82,0.82,349182975,0.82,0.82,349182975
청담글로벌,362320,30,9410,2,950,11.23,4966340,829860,21051290,4966340,11.23,598.46,23.59,23.59,46295277980,23.37,23.37,46295277980
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 1048 5 -28 -2.60 168140096 283131872 1575000000 168140096 -2.60 59.39 10.68 10.68 177176268885 10.73 10.73 177176268885
3 빌리언스 044480 2 463 5 -100 -17.76 29614203 4713712 40663728 29614203 -17.76 628.26 72.83 72.83 13509635466 71.76 71.76 13509635466
4 스맥 099440 3 4650 2 470 11.24 21902785 1732554 68243394 21902785 11.24 1264.19 32.10 32.10 104038438011 32.79 32.79 104038438011
5 KODEX 2차전지산업레버리지 462330 4 1064 2 18 1.72 14880847 22866436 329500000 14880847 1.72 65.08 4.52 4.52 15857093907 4.52 4.52 15857093907
6 삼성전자 005930 5 83500 2 3800 4.77 13952232 20898386 5919637922 13952232 4.77 66.76 0.24 0.24 1154604210650 0.23 0.23 1154604210650
7 KODEX 인버스 114800 6 3132 5 -38 -1.20 13711497 28400458 255600000 13711497 -1.20 48.28 5.36 5.36 43047210308 5.38 5.38 43047210308
8 좋은사람들 033340 7 2290 2 245 11.98 12954797 2454540 96950558 12954797 11.98 527.79 13.36 13.36 29004838138 13.06 13.06 29004838138
9 KODEX 코스닥150선물인버스 251340 8 3140 5 -60 -1.88 12669107 23103748 83100000 12669107 -1.88 54.84 15.25 15.25 39959593345 15.31 15.31 39959593345
10 KODEX 레버리지 122630 9 30630 2 780 2.61 12629187 18103496 83850000 12629187 2.61 69.76 15.06 15.06 384562142714 14.97 14.97 384562142714
11 우리기술 032820 10 4110 2 50 1.23 12513205 18451786 165530656 12513205 1.23 67.82 7.56 7.56 52331939480 7.69 7.69 52331939480
12 뉴로핏 380550 11 19690 2 3150 19.04 11601184 2828510 11554087 11601184 19.04 410.15 100.41 100.41 219262410780 96.38 96.38 219262410780
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 80 2 2 2.56 11415345 15309845 1497000000 11415345 2.56 74.56 0.76 0.76 913341008 0.76 0.76 913341008
14 이미지스 115610 13 1469 2 219 17.52 10367726 3672374 23637538 10367726 17.52 282.32 43.86 43.86 14521269883 41.82 41.82 14521269883
15 KODEX 코스닥150레버리지 233740 14 10490 2 365 3.60 10339211 18643884 173400000 10339211 3.60 55.46 5.96 5.96 107458580013 5.91 5.91 107458580013
16 휴림로봇 090710 15 3565 2 65 1.86 9202560 27770396 119457197 9202560 1.86 33.14 7.70 7.70 33198348958 7.80 7.80 33198348958
17 한국첨단소재 062970 16 4645 2 305 7.03 8761621 21246816 19736818 8761621 7.03 41.24 44.39 44.39 42244038111 46.08 46.08 42244038111
18 다날 064260 17 10690 5 -400 -3.61 8723715 88508928 68949040 8723715 -3.61 9.86 12.65 12.65 95585735210 12.97 12.97 95585735210
19 아이윈플러스 123010 18 1223 2 163 15.38 8585579 15114562 32658542 8585579 15.38 56.80 26.29 26.29 11094018280 27.78 27.78 11094018280
20 소프트캠프 258790 19 1542 2 229 17.44 8408771 1412802 24991284 8408771 17.44 595.18 33.65 33.65 13557127679 35.18 35.18 13557127679
21 PS일렉트로닉스 332570 20 6710 2 460 7.36 7929373 4923926 43671732 7929373 7.36 161.04 18.16 18.16 54084720830 18.46 18.46 54084720830
22 소니드 060230 21 375 2 18 5.04 7231000 2585303 73759273 7231000 5.04 279.70 9.80 9.80 2849709558 10.30 10.30 2849709558
23 제이티 089790 22 5830 1 1340 29.84 6823047 141176 10315513 6823047 29.84 4833.01 66.14 66.14 37361909708 62.13 62.13 37361909708
24 우진 105840 23 12670 2 760 6.38 6797238 481072 20197670 6797238 6.38 1412.94 33.65 33.65 90779333315 35.47 35.47 90779333315
25 윈팩 097800 24 629 2 80 14.57 6262269 1357023 116450229 6262269 14.57 461.47 5.38 5.38 3781844452 5.16 5.16 3781844452
26 아이비젼웍스 469750 25 2005 2 133 7.10 5896318 18265498 34056481 5896318 7.10 32.28 17.31 17.31 11558584290 16.93 16.93 11558584290
27 보성파워텍 006910 26 4845 2 85 1.79 5890034 9192177 49129824 5890034 1.79 64.08 11.99 11.99 29224728774 12.28 12.28 29224728774
28 헝셩그룹 900270 27 240 2 8 3.45 5597664 4142983 188047040 5597664 3.45 135.11 2.98 2.98 1349295657 2.99 2.99 1349295657
29 팬스타엔터프라이즈 054300 28 957 2 91 10.51 5501620 590562 115741890 5501620 10.51 931.59 4.75 4.75 5237493537 4.73 4.73 5237493537
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 67 2 1 1.52 5211686 1638276 633000000 5211686 1.52 318.12 0.82 0.82 349182975 0.82 0.82 349182975
31 청담글로벌 362320 30 9410 2 950 11.23 4966340 829860 21051290 4966340 11.23 598.46 23.59 23.59 46295277980 23.37 23.37 46295277980

31
top30/20250922/top30-av-20250922-110001.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,252670,1,1045,5,-31,-2.88,180455563,283131872,1575000000,180455563,-2.88,63.74,11.46,11.46,190055672513,11.55,11.55,190055672513
빌리언스,044480,2,454,5,-109,-19.36,30469243,4713712,40663728,30469243,-19.36,646.40,74.93,74.93,13900912533,75.30,75.30,13900912533
스맥,099440,3,4715,2,535,12.80,22571218,1732554,68243394,22571218,12.80,1302.77,33.07,33.07,107178158522,33.31,33.31,107178158522
KODEX 인버스,114800,4,3125,5,-45,-1.42,15533731,28400458,255600000,15533731,-1.42,54.70,6.08,6.08,48750594545,6.10,6.10,48750594545
KODEX 2차전지산업레버리지,462330,5,1061,2,15,1.43,15215313,22866436,329500000,15215313,1.43,66.54,4.62,4.62,16212527854,4.64,4.64,16212527854
삼성전자,005930,6,83800,2,4100,5.14,14767838,20898386,5919637922,14767838,5.14,70.66,0.25,0.25,1222847571050,0.25,0.25,1222847571050
KODEX 코스닥150선물인버스,251340,7,3135,5,-65,-2.03,13725479,23103748,83100000,13725479,-2.03,59.41,16.52,16.52,43273416432,16.61,16.61,43273416432
좋은사람들,033340,8,2305,2,260,12.71,13453917,2454540,96950558,13453917,12.71,548.12,13.88,13.88,30146332409,13.49,13.49,30146332409
KODEX 레버리지,122630,9,30670,2,820,2.75,13335995,18103496,83850000,13335995,2.75,73.67,15.90,15.90,406246760006,15.80,15.80,406246760006
우리기술,032820,10,4105,2,45,1.11,12624387,18451786,165530656,12624387,1.11,68.42,7.63,7.63,52788173178,7.77,7.77,52788173178
이미지스,115610,11,1493,2,243,19.44,11957831,3672374,23637538,11957831,19.44,325.62,50.59,50.59,16921122641,47.95,47.95,16921122641
뉴로핏,380550,12,19630,2,3090,18.68,11871327,2828510,11554087,11871327,18.68,419.70,102.75,102.75,224605465835,99.03,99.03,224605465835
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,80,2,2,2.56,11478053,15309845,1497000000,11478053,2.56,74.97,0.77,0.77,918295148,0.77,0.77,918295148
KODEX 코스닥150레버리지,233740,14,10520,2,395,3.90,10620666,18643884,173400000,10620666,3.90,56.97,6.12,6.12,110417515494,6.05,6.05,110417515494
휴림로봇,090710,15,3545,2,45,1.29,9394549,27770396,119457197,9394549,1.29,33.83,7.86,7.86,33879550957,8.00,8.00,33879550957
아이윈플러스,123010,16,1269,2,209,19.72,9097180,15114562,32658542,9097180,19.72,60.19,27.86,27.86,11736981571,28.32,28.32,11736981571
한국첨단소재,062970,17,4630,2,290,6.68,8943110,21246816,19736818,8943110,6.68,42.09,45.31,45.31,43090185292,47.15,47.15,43090185292
다날,064260,18,10730,5,-360,-3.25,8921410,88508928,68949040,8921410,-3.25,10.08,12.94,12.94,97699123655,13.21,13.21,97699123655
소프트캠프,258790,19,1544,2,231,17.59,8634476,1412802,24991284,8634476,17.59,611.16,34.55,34.55,13903536259,36.03,36.03,13903536259
PS일렉트로닉스,332570,20,6730,2,480,7.68,7979001,4923926,43671732,7979001,7.68,162.05,18.27,18.27,54418092915,18.52,18.52,54418092915
윈팩,097800,21,640,2,91,16.58,7839970,1357023,116450229,7839970,16.58,577.73,6.73,6.73,4785835593,6.42,6.42,4785835593
소니드,060230,22,379,2,22,6.16,7351845,2585303,73759273,7351845,6.16,284.37,9.97,9.97,2895080635,10.36,10.36,2895080635
우진,105840,23,12890,2,980,8.23,6989713,481072,20197670,6989713,8.23,1452.95,34.61,34.61,93242247435,35.81,35.81,93242247435
제이티,089790,24,5830,1,1340,29.84,6868895,141176,10315513,6868895,29.84,4865.48,66.59,66.59,37629203548,62.57,62.57,37629203548
아이비젼웍스,469750,25,1979,2,107,5.72,6642410,18265498,34056481,6642410,5.72,36.37,19.50,19.50,13037734555,19.34,19.34,13037734555
보성파워텍,006910,26,4835,2,75,1.58,5926162,9192177,49129824,5926162,1.58,64.47,12.06,12.06,29399448831,12.38,12.38,29399448831
헝셩그룹,900270,27,240,2,8,3.45,5703002,4142983,188047040,5703002,3.45,137.65,3.03,3.03,1374596376,3.05,3.05,1374596376
팬스타엔터프라이즈,054300,28,949,2,83,9.58,5635906,590562,115741890,5635906,9.58,954.33,4.87,4.87,5365060937,4.88,4.88,5365060937
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,67,2,1,1.52,5211686,1638276,633000000,5211686,1.52,318.12,0.82,0.82,349182975,0.82,0.82,349182975
청담글로벌,362320,30,9370,2,910,10.76,5157420,829860,21051290,5157420,10.76,621.48,24.50,24.50,48102128675,24.39,24.39,48102128675
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 1045 5 -31 -2.88 180455563 283131872 1575000000 180455563 -2.88 63.74 11.46 11.46 190055672513 11.55 11.55 190055672513
3 빌리언스 044480 2 454 5 -109 -19.36 30469243 4713712 40663728 30469243 -19.36 646.40 74.93 74.93 13900912533 75.30 75.30 13900912533
4 스맥 099440 3 4715 2 535 12.80 22571218 1732554 68243394 22571218 12.80 1302.77 33.07 33.07 107178158522 33.31 33.31 107178158522
5 KODEX 인버스 114800 4 3125 5 -45 -1.42 15533731 28400458 255600000 15533731 -1.42 54.70 6.08 6.08 48750594545 6.10 6.10 48750594545
6 KODEX 2차전지산업레버리지 462330 5 1061 2 15 1.43 15215313 22866436 329500000 15215313 1.43 66.54 4.62 4.62 16212527854 4.64 4.64 16212527854
7 삼성전자 005930 6 83800 2 4100 5.14 14767838 20898386 5919637922 14767838 5.14 70.66 0.25 0.25 1222847571050 0.25 0.25 1222847571050
8 KODEX 코스닥150선물인버스 251340 7 3135 5 -65 -2.03 13725479 23103748 83100000 13725479 -2.03 59.41 16.52 16.52 43273416432 16.61 16.61 43273416432
9 좋은사람들 033340 8 2305 2 260 12.71 13453917 2454540 96950558 13453917 12.71 548.12 13.88 13.88 30146332409 13.49 13.49 30146332409
10 KODEX 레버리지 122630 9 30670 2 820 2.75 13335995 18103496 83850000 13335995 2.75 73.67 15.90 15.90 406246760006 15.80 15.80 406246760006
11 우리기술 032820 10 4105 2 45 1.11 12624387 18451786 165530656 12624387 1.11 68.42 7.63 7.63 52788173178 7.77 7.77 52788173178
12 이미지스 115610 11 1493 2 243 19.44 11957831 3672374 23637538 11957831 19.44 325.62 50.59 50.59 16921122641 47.95 47.95 16921122641
13 뉴로핏 380550 12 19630 2 3090 18.68 11871327 2828510 11554087 11871327 18.68 419.70 102.75 102.75 224605465835 99.03 99.03 224605465835
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 80 2 2 2.56 11478053 15309845 1497000000 11478053 2.56 74.97 0.77 0.77 918295148 0.77 0.77 918295148
15 KODEX 코스닥150레버리지 233740 14 10520 2 395 3.90 10620666 18643884 173400000 10620666 3.90 56.97 6.12 6.12 110417515494 6.05 6.05 110417515494
16 휴림로봇 090710 15 3545 2 45 1.29 9394549 27770396 119457197 9394549 1.29 33.83 7.86 7.86 33879550957 8.00 8.00 33879550957
17 아이윈플러스 123010 16 1269 2 209 19.72 9097180 15114562 32658542 9097180 19.72 60.19 27.86 27.86 11736981571 28.32 28.32 11736981571
18 한국첨단소재 062970 17 4630 2 290 6.68 8943110 21246816 19736818 8943110 6.68 42.09 45.31 45.31 43090185292 47.15 47.15 43090185292
19 다날 064260 18 10730 5 -360 -3.25 8921410 88508928 68949040 8921410 -3.25 10.08 12.94 12.94 97699123655 13.21 13.21 97699123655
20 소프트캠프 258790 19 1544 2 231 17.59 8634476 1412802 24991284 8634476 17.59 611.16 34.55 34.55 13903536259 36.03 36.03 13903536259
21 PS일렉트로닉스 332570 20 6730 2 480 7.68 7979001 4923926 43671732 7979001 7.68 162.05 18.27 18.27 54418092915 18.52 18.52 54418092915
22 윈팩 097800 21 640 2 91 16.58 7839970 1357023 116450229 7839970 16.58 577.73 6.73 6.73 4785835593 6.42 6.42 4785835593
23 소니드 060230 22 379 2 22 6.16 7351845 2585303 73759273 7351845 6.16 284.37 9.97 9.97 2895080635 10.36 10.36 2895080635
24 우진 105840 23 12890 2 980 8.23 6989713 481072 20197670 6989713 8.23 1452.95 34.61 34.61 93242247435 35.81 35.81 93242247435
25 제이티 089790 24 5830 1 1340 29.84 6868895 141176 10315513 6868895 29.84 4865.48 66.59 66.59 37629203548 62.57 62.57 37629203548
26 아이비젼웍스 469750 25 1979 2 107 5.72 6642410 18265498 34056481 6642410 5.72 36.37 19.50 19.50 13037734555 19.34 19.34 13037734555
27 보성파워텍 006910 26 4835 2 75 1.58 5926162 9192177 49129824 5926162 1.58 64.47 12.06 12.06 29399448831 12.38 12.38 29399448831
28 헝셩그룹 900270 27 240 2 8 3.45 5703002 4142983 188047040 5703002 3.45 137.65 3.03 3.03 1374596376 3.05 3.05 1374596376
29 팬스타엔터프라이즈 054300 28 949 2 83 9.58 5635906 590562 115741890 5635906 9.58 954.33 4.87 4.87 5365060937 4.88 4.88 5365060937
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 67 2 1 1.52 5211686 1638276 633000000 5211686 1.52 318.12 0.82 0.82 349182975 0.82 0.82 349182975
31 청담글로벌 362320 30 9370 2 910 10.76 5157420 829860 21051290 5157420 10.76 621.48 24.50 24.50 48102128675 24.39 24.39 48102128675

31
top30/20250922/top30-av-20250922-111000.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,252670,1,1049,5,-27,-2.51,184660016,283131872,1575000000,184660016,-2.51,65.22,11.72,11.72,194458752113,11.77,11.77,194458752113
빌리언스,044480,2,456,5,-107,-19.01,30731739,4713712,40663728,30731739,-19.01,651.96,75.58,75.58,14020441409,75.61,75.61,14020441409
스맥,099440,3,4690,2,510,12.20,23111987,1732554,68243394,23111987,12.20,1333.98,33.87,33.87,109702250298,34.28,34.28,109702250298
KODEX 인버스,114800,4,3135,5,-35,-1.10,16183556,28400458,255600000,16183556,-1.10,56.98,6.33,6.33,50784544123,6.34,6.34,50784544123
삼성전자,005930,5,83900,2,4200,5.27,15662157,20898386,5919637922,15662157,5.27,74.94,0.26,0.26,1297841788500,0.26,0.26,1297841788500
KODEX 2차전지산업레버리지,462330,6,1058,2,12,1.15,15432615,22866436,329500000,15432615,1.15,67.49,4.68,4.68,16442914171,4.72,4.72,16442914171
KODEX 코스닥150선물인버스,251340,7,3135,5,-65,-2.03,14012024,23103748,83100000,14012024,-2.03,60.65,16.86,16.86,44171090153,16.96,16.96,44171090153
좋은사람들,033340,8,2300,2,255,12.47,13839405,2454540,96950558,13839405,12.47,563.83,14.27,14.27,31038519833,13.92,13.92,31038519833
KODEX 레버리지,122630,9,30575,2,725,2.43,13770242,18103496,83850000,13770242,2.43,76.06,16.42,16.42,419556953495,16.37,16.37,419556953495
우리기술,032820,10,4110,2,50,1.23,12786372,18451786,165530656,12786372,1.23,69.30,7.72,7.72,53454641328,7.86,7.86,53454641328
뉴로핏,380550,11,20500,2,3960,23.94,12738976,2828510,11554087,12738976,23.94,450.38,110.26,110.26,242117253235,102.22,102.22,242117253235
이미지스,115610,12,1476,2,226,18.08,12415840,3672374,23637538,12415840,18.08,338.09,52.53,52.53,17601433322,50.45,50.45,17601433322
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,80,2,2,2.56,11478053,15309845,1497000000,11478053,2.56,74.97,0.77,0.77,918295148,0.77,0.77,918295148
KODEX 코스닥150레버리지,233740,14,10540,2,415,4.10,11287542,18643884,173400000,11287542,4.10,60.54,6.51,6.51,117445186247,6.43,6.43,117445186247
휴림로봇,090710,15,3560,2,60,1.71,9521132,27770396,119457197,9521132,1.71,34.29,7.97,7.97,34329452330,8.07,8.07,34329452330
아이윈플러스,123010,16,1267,2,207,19.53,9458772,15114562,32658542,9458772,19.53,62.58,28.96,28.96,12197513728,29.48,29.48,12197513728
다날,064260,17,10620,5,-470,-4.24,9389842,88508928,68949040,9389842,-4.24,10.61,13.62,13.62,102687271250,14.02,14.02,102687271250
윈팩,097800,18,633,2,84,15.30,9143520,1357023,116450229,9143520,15.30,673.79,7.85,7.85,5620756499,7.63,7.63,5620756499
한국첨단소재,062970,19,4620,2,280,6.45,9003266,21246816,19736818,9003266,6.45,42.37,45.62,45.62,43368090516,47.56,47.56,43368090516
소프트캠프,258790,20,1554,2,241,18.35,8821111,1412802,24991284,8821111,18.35,624.37,35.30,35.30,14194728010,36.55,36.55,14194728010
PS일렉트로닉스,332570,21,6730,2,480,7.68,8059769,4923926,43671732,8059769,7.68,163.69,18.46,18.46,54958934130,18.70,18.70,54958934130
소니드,060230,22,367,2,10,2.80,7692465,2585303,73759273,7692465,2.80,297.55,10.43,10.43,3021197931,11.16,11.16,3021197931
우진,105840,23,12940,2,1030,8.65,7295532,481072,20197670,7295532,8.65,1516.52,36.12,36.12,97209367595,37.19,37.19,97209367595
제이티,089790,24,5830,1,1340,29.84,6880790,141176,10315513,6880790,29.84,4873.91,66.70,66.70,37698551398,62.69,62.69,37698551398
아이비젼웍스,469750,25,1968,2,96,5.13,6867197,18265498,34056481,6867197,5.13,37.60,20.16,20.16,13479663682,20.11,20.11,13479663682
보성파워텍,006910,26,4835,2,75,1.58,5957413,9192177,49129824,5957413,1.58,64.81,12.13,12.13,29550620418,12.44,12.44,29550620418
헝셩그룹,900270,27,240,2,8,3.45,5753607,4142983,188047040,5753607,3.45,138.88,3.06,3.06,1386752267,3.07,3.07,1386752267
팬스타엔터프라이즈,054300,28,947,2,81,9.35,5670418,590562,115741890,5670418,9.35,960.17,4.90,4.90,5397804246,4.92,4.92,5397804246
디와이디,219550,29,258,2,30,13.16,5324438,7406889,125110615,5324438,13.16,71.88,4.26,4.26,1317210665,4.08,4.08,1317210665
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,67,2,1,1.52,5211686,1638276,633000000,5211686,1.52,318.12,0.82,0.82,349182975,0.82,0.82,349182975
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 1049 5 -27 -2.51 184660016 283131872 1575000000 184660016 -2.51 65.22 11.72 11.72 194458752113 11.77 11.77 194458752113
3 빌리언스 044480 2 456 5 -107 -19.01 30731739 4713712 40663728 30731739 -19.01 651.96 75.58 75.58 14020441409 75.61 75.61 14020441409
4 스맥 099440 3 4690 2 510 12.20 23111987 1732554 68243394 23111987 12.20 1333.98 33.87 33.87 109702250298 34.28 34.28 109702250298
5 KODEX 인버스 114800 4 3135 5 -35 -1.10 16183556 28400458 255600000 16183556 -1.10 56.98 6.33 6.33 50784544123 6.34 6.34 50784544123
6 삼성전자 005930 5 83900 2 4200 5.27 15662157 20898386 5919637922 15662157 5.27 74.94 0.26 0.26 1297841788500 0.26 0.26 1297841788500
7 KODEX 2차전지산업레버리지 462330 6 1058 2 12 1.15 15432615 22866436 329500000 15432615 1.15 67.49 4.68 4.68 16442914171 4.72 4.72 16442914171
8 KODEX 코스닥150선물인버스 251340 7 3135 5 -65 -2.03 14012024 23103748 83100000 14012024 -2.03 60.65 16.86 16.86 44171090153 16.96 16.96 44171090153
9 좋은사람들 033340 8 2300 2 255 12.47 13839405 2454540 96950558 13839405 12.47 563.83 14.27 14.27 31038519833 13.92 13.92 31038519833
10 KODEX 레버리지 122630 9 30575 2 725 2.43 13770242 18103496 83850000 13770242 2.43 76.06 16.42 16.42 419556953495 16.37 16.37 419556953495
11 우리기술 032820 10 4110 2 50 1.23 12786372 18451786 165530656 12786372 1.23 69.30 7.72 7.72 53454641328 7.86 7.86 53454641328
12 뉴로핏 380550 11 20500 2 3960 23.94 12738976 2828510 11554087 12738976 23.94 450.38 110.26 110.26 242117253235 102.22 102.22 242117253235
13 이미지스 115610 12 1476 2 226 18.08 12415840 3672374 23637538 12415840 18.08 338.09 52.53 52.53 17601433322 50.45 50.45 17601433322
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 80 2 2 2.56 11478053 15309845 1497000000 11478053 2.56 74.97 0.77 0.77 918295148 0.77 0.77 918295148
15 KODEX 코스닥150레버리지 233740 14 10540 2 415 4.10 11287542 18643884 173400000 11287542 4.10 60.54 6.51 6.51 117445186247 6.43 6.43 117445186247
16 휴림로봇 090710 15 3560 2 60 1.71 9521132 27770396 119457197 9521132 1.71 34.29 7.97 7.97 34329452330 8.07 8.07 34329452330
17 아이윈플러스 123010 16 1267 2 207 19.53 9458772 15114562 32658542 9458772 19.53 62.58 28.96 28.96 12197513728 29.48 29.48 12197513728
18 다날 064260 17 10620 5 -470 -4.24 9389842 88508928 68949040 9389842 -4.24 10.61 13.62 13.62 102687271250 14.02 14.02 102687271250
19 윈팩 097800 18 633 2 84 15.30 9143520 1357023 116450229 9143520 15.30 673.79 7.85 7.85 5620756499 7.63 7.63 5620756499
20 한국첨단소재 062970 19 4620 2 280 6.45 9003266 21246816 19736818 9003266 6.45 42.37 45.62 45.62 43368090516 47.56 47.56 43368090516
21 소프트캠프 258790 20 1554 2 241 18.35 8821111 1412802 24991284 8821111 18.35 624.37 35.30 35.30 14194728010 36.55 36.55 14194728010
22 PS일렉트로닉스 332570 21 6730 2 480 7.68 8059769 4923926 43671732 8059769 7.68 163.69 18.46 18.46 54958934130 18.70 18.70 54958934130
23 소니드 060230 22 367 2 10 2.80 7692465 2585303 73759273 7692465 2.80 297.55 10.43 10.43 3021197931 11.16 11.16 3021197931
24 우진 105840 23 12940 2 1030 8.65 7295532 481072 20197670 7295532 8.65 1516.52 36.12 36.12 97209367595 37.19 37.19 97209367595
25 제이티 089790 24 5830 1 1340 29.84 6880790 141176 10315513 6880790 29.84 4873.91 66.70 66.70 37698551398 62.69 62.69 37698551398
26 아이비젼웍스 469750 25 1968 2 96 5.13 6867197 18265498 34056481 6867197 5.13 37.60 20.16 20.16 13479663682 20.11 20.11 13479663682
27 보성파워텍 006910 26 4835 2 75 1.58 5957413 9192177 49129824 5957413 1.58 64.81 12.13 12.13 29550620418 12.44 12.44 29550620418
28 헝셩그룹 900270 27 240 2 8 3.45 5753607 4142983 188047040 5753607 3.45 138.88 3.06 3.06 1386752267 3.07 3.07 1386752267
29 팬스타엔터프라이즈 054300 28 947 2 81 9.35 5670418 590562 115741890 5670418 9.35 960.17 4.90 4.90 5397804246 4.92 4.92 5397804246
30 디와이디 219550 29 258 2 30 13.16 5324438 7406889 125110615 5324438 13.16 71.88 4.26 4.26 1317210665 4.08 4.08 1317210665
31 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 30 67 2 1 1.52 5211686 1638276 633000000 5211686 1.52 318.12 0.82 0.82 349182975 0.82 0.82 349182975

31
top30/20250922/top30-av-20250922-112001.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
KODEX 200선물인버스2X,252670,1,1051,5,-25,-2.32,188992615,283131872,1575000000,188992615,-2.32,66.75,12.00,12.00,199006907514,12.02,12.02,199006907514
빌리언스,044480,2,457,5,-106,-18.83,31127616,4713712,40663728,31127616,-18.83,660.36,76.55,76.55,14201170441,76.42,76.42,14201170441
스맥,099440,3,4615,2,435,10.41,23730014,1732554,68243394,23730014,10.41,1369.66,34.77,34.77,112570452563,35.74,35.74,112570452563
KODEX 인버스,114800,4,3140,5,-30,-0.95,17037864,28400458,255600000,17037864,-0.95,59.99,6.67,6.67,53462710829,6.66,6.66,53462710829
삼성전자,005930,5,83700,2,4000,5.02,16320630,20898386,5919637922,16320630,5.02,78.10,0.28,0.28,1353045839100,0.27,0.27,1353045839100
KODEX 2차전지산업레버리지,462330,6,1056,2,10,0.96,16057352,22866436,329500000,16057352,0.96,70.22,4.87,4.87,17102724753,4.92,4.92,17102724753
KODEX 코스닥150선물인버스,251340,7,3132,5,-68,-2.12,14145710,23103748,83100000,14145710,-2.12,61.23,17.02,17.02,44589992799,17.13,17.13,44589992799
좋은사람들,033340,8,2300,2,255,12.47,14105934,2454540,96950558,14105934,12.47,574.69,14.55,14.55,31649018399,14.19,14.19,31649018399
KODEX 레버리지,122630,9,30540,2,690,2.31,14050625,18103496,83850000,14050625,2.31,77.61,16.76,16.76,428130805843,16.72,16.72,428130805843
뉴로핏,380550,10,20800,2,4260,25.76,13550054,2828510,11554087,13550054,25.76,479.05,117.27,117.27,258816672385,107.69,107.69,258816672385
이미지스,115610,11,1440,2,190,15.20,13086278,3672374,23637538,13086278,15.20,356.34,55.36,55.36,18574866651,54.57,54.57,18574866651
우리기술,032820,12,4115,2,55,1.35,12909515,18451786,165530656,12909515,1.35,69.96,7.80,7.80,53961979641,7.92,7.92,53961979641
KODEX 코스닥150레버리지,233740,13,10540,2,415,4.10,11527813,18643884,173400000,11527813,4.10,61.83,6.65,6.65,119978360464,6.56,6.56,119978360464
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,80,2,2,2.56,11482417,15309845,1497000000,11482417,2.56,75.00,0.77,0.77,918639913,0.77,0.77,918639913
윈팩,097800,15,629,2,80,14.57,9886398,1357023,116450229,9886398,14.57,728.54,8.49,8.49,6088281936,8.31,8.31,6088281936
휴림로봇,090710,16,3565,2,65,1.86,9721468,27770396,119457197,9721468,1.86,35.01,8.14,8.14,35042095197,8.23,8.23,35042095197
아이윈플러스,123010,17,1260,2,200,18.87,9673779,15114562,32658542,9673779,18.87,64.00,29.62,29.62,12468310772,30.30,30.30,12468310772
다날,064260,18,10620,5,-470,-4.24,9669183,88508928,68949040,9669183,-4.24,10.92,14.02,14.02,105652321005,14.43,14.43,105652321005
소프트캠프,258790,19,1606,2,293,22.32,9318961,1412802,24991284,9318961,22.32,659.61,37.29,37.29,14990175419,37.35,37.35,14990175419
한국첨단소재,062970,20,4665,2,325,7.49,9109693,21246816,19736818,9109693,7.49,42.88,46.16,46.16,43862145226,47.64,47.64,43862145226
PS일렉트로닉스,332570,21,6710,2,460,7.36,8100102,4923926,43671732,8100102,7.36,164.50,18.55,18.55,55229915990,18.85,18.85,55229915990
소니드,060230,22,370,2,13,3.64,7755533,2585303,73759273,7755533,3.64,299.99,10.51,10.51,3044424581,11.16,11.16,3044424581
우진,105840,23,12980,2,1070,8.98,7393703,481072,20197670,7393703,8.98,1536.92,36.61,36.61,98483684350,37.57,37.57,98483684350
아이비젼웍스,469750,24,1957,2,85,4.54,7172396,18265498,34056481,7172396,4.54,39.27,21.06,21.06,14076935180,21.12,21.12,14076935180
제이티,089790,25,5830,1,1340,29.84,6902779,141176,10315513,6902779,29.84,4889.48,66.92,66.92,37826747268,62.90,62.90,37826747268
보성파워텍,006910,26,4830,2,70,1.47,6014607,9192177,49129824,6014607,1.47,65.43,12.24,12.24,29827242406,12.57,12.57,29827242406
헝셩그룹,900270,27,239,2,7,3.02,5876313,4142983,188047040,5876313,3.02,141.84,3.12,3.12,1416152559,3.15,3.15,1416152559
팬스타엔터프라이즈,054300,28,950,2,84,9.70,5715380,590562,115741890,5715380,9.70,967.79,4.94,4.94,5440509958,4.95,4.95,5440509958
디와이디,219550,29,257,2,29,12.72,5488021,7406889,125110615,5488021,12.72,74.09,4.39,4.39,1359129380,4.23,4.23,1359129380
청담글로벌,362320,30,9310,2,850,10.05,5288178,829860,21051290,5288178,10.05,637.24,25.12,25.12,49325487665,25.17,25.17,49325487665
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 1051 5 -25 -2.32 188992615 283131872 1575000000 188992615 -2.32 66.75 12.00 12.00 199006907514 12.02 12.02 199006907514
3 빌리언스 044480 2 457 5 -106 -18.83 31127616 4713712 40663728 31127616 -18.83 660.36 76.55 76.55 14201170441 76.42 76.42 14201170441
4 스맥 099440 3 4615 2 435 10.41 23730014 1732554 68243394 23730014 10.41 1369.66 34.77 34.77 112570452563 35.74 35.74 112570452563
5 KODEX 인버스 114800 4 3140 5 -30 -0.95 17037864 28400458 255600000 17037864 -0.95 59.99 6.67 6.67 53462710829 6.66 6.66 53462710829
6 삼성전자 005930 5 83700 2 4000 5.02 16320630 20898386 5919637922 16320630 5.02 78.10 0.28 0.28 1353045839100 0.27 0.27 1353045839100
7 KODEX 2차전지산업레버리지 462330 6 1056 2 10 0.96 16057352 22866436 329500000 16057352 0.96 70.22 4.87 4.87 17102724753 4.92 4.92 17102724753
8 KODEX 코스닥150선물인버스 251340 7 3132 5 -68 -2.12 14145710 23103748 83100000 14145710 -2.12 61.23 17.02 17.02 44589992799 17.13 17.13 44589992799
9 좋은사람들 033340 8 2300 2 255 12.47 14105934 2454540 96950558 14105934 12.47 574.69 14.55 14.55 31649018399 14.19 14.19 31649018399
10 KODEX 레버리지 122630 9 30540 2 690 2.31 14050625 18103496 83850000 14050625 2.31 77.61 16.76 16.76 428130805843 16.72 16.72 428130805843
11 뉴로핏 380550 10 20800 2 4260 25.76 13550054 2828510 11554087 13550054 25.76 479.05 117.27 117.27 258816672385 107.69 107.69 258816672385
12 이미지스 115610 11 1440 2 190 15.20 13086278 3672374 23637538 13086278 15.20 356.34 55.36 55.36 18574866651 54.57 54.57 18574866651
13 우리기술 032820 12 4115 2 55 1.35 12909515 18451786 165530656 12909515 1.35 69.96 7.80 7.80 53961979641 7.92 7.92 53961979641
14 KODEX 코스닥150레버리지 233740 13 10540 2 415 4.10 11527813 18643884 173400000 11527813 4.10 61.83 6.65 6.65 119978360464 6.56 6.56 119978360464
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 80 2 2 2.56 11482417 15309845 1497000000 11482417 2.56 75.00 0.77 0.77 918639913 0.77 0.77 918639913
16 윈팩 097800 15 629 2 80 14.57 9886398 1357023 116450229 9886398 14.57 728.54 8.49 8.49 6088281936 8.31 8.31 6088281936
17 휴림로봇 090710 16 3565 2 65 1.86 9721468 27770396 119457197 9721468 1.86 35.01 8.14 8.14 35042095197 8.23 8.23 35042095197
18 아이윈플러스 123010 17 1260 2 200 18.87 9673779 15114562 32658542 9673779 18.87 64.00 29.62 29.62 12468310772 30.30 30.30 12468310772
19 다날 064260 18 10620 5 -470 -4.24 9669183 88508928 68949040 9669183 -4.24 10.92 14.02 14.02 105652321005 14.43 14.43 105652321005
20 소프트캠프 258790 19 1606 2 293 22.32 9318961 1412802 24991284 9318961 22.32 659.61 37.29 37.29 14990175419 37.35 37.35 14990175419
21 한국첨단소재 062970 20 4665 2 325 7.49 9109693 21246816 19736818 9109693 7.49 42.88 46.16 46.16 43862145226 47.64 47.64 43862145226
22 PS일렉트로닉스 332570 21 6710 2 460 7.36 8100102 4923926 43671732 8100102 7.36 164.50 18.55 18.55 55229915990 18.85 18.85 55229915990
23 소니드 060230 22 370 2 13 3.64 7755533 2585303 73759273 7755533 3.64 299.99 10.51 10.51 3044424581 11.16 11.16 3044424581
24 우진 105840 23 12980 2 1070 8.98 7393703 481072 20197670 7393703 8.98 1536.92 36.61 36.61 98483684350 37.57 37.57 98483684350
25 아이비젼웍스 469750 24 1957 2 85 4.54 7172396 18265498 34056481 7172396 4.54 39.27 21.06 21.06 14076935180 21.12 21.12 14076935180
26 제이티 089790 25 5830 1 1340 29.84 6902779 141176 10315513 6902779 29.84 4889.48 66.92 66.92 37826747268 62.90 62.90 37826747268
27 보성파워텍 006910 26 4830 2 70 1.47 6014607 9192177 49129824 6014607 1.47 65.43 12.24 12.24 29827242406 12.57 12.57 29827242406
28 헝셩그룹 900270 27 239 2 7 3.02 5876313 4142983 188047040 5876313 3.02 141.84 3.12 3.12 1416152559 3.15 3.15 1416152559
29 팬스타엔터프라이즈 054300 28 950 2 84 9.70 5715380 590562 115741890 5715380 9.70 967.79 4.94 4.94 5440509958 4.95 4.95 5440509958
30 디와이디 219550 29 257 2 29 12.72 5488021 7406889 125110615 5488021 12.72 74.09 4.39 4.39 1359129380 4.23 4.23 1359129380
31 청담글로벌 362320 30 9310 2 850 10.05 5288178 829860 21051290 5288178 10.05 637.24 25.12 25.12 49325487665 25.17 25.17 49325487665

31
top30/20250922/top30-av-20250922-113001.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
KODEX 200선물인버스2X,252670,1,1049,5,-27,-2.51,191939147,283131872,1575000000,191939147,-2.51,67.79,12.19,12.19,202097140046,12.23,12.23,202097140046
빌리언스,044480,2,461,5,-102,-18.12,31752204,4713712,40663728,31752204,-18.12,673.61,78.08,78.08,14488721118,77.29,77.29,14488721118
스맥,099440,3,4630,2,450,10.77,24132391,1732554,68243394,24132391,10.77,1392.88,35.36,35.36,114429797668,36.22,36.22,114429797668
KODEX 인버스,114800,4,3132,5,-38,-1.20,17141962,28400458,255600000,17141962,-1.20,60.36,6.71,6.71,53788875226,6.72,6.72,53788875226
삼성전자,005930,5,83700,2,4000,5.02,16688605,20898386,5919637922,16688605,5.02,79.86,0.28,0.28,1383843227750,0.28,0.28,1383843227750
KODEX 2차전지산업레버리지,462330,6,1054,2,8,0.76,16523932,22866436,329500000,16523932,0.76,72.26,5.01,5.01,17594916119,5.07,5.07,17594916119
KODEX 코스닥150선물인버스,251340,7,3125,5,-75,-2.34,14693430,23103748,83100000,14693430,-2.34,63.60,17.68,17.68,46304418082,17.83,17.83,46304418082
KODEX 레버리지,122630,8,30590,2,740,2.48,14280341,18103496,83850000,14280341,2.48,78.88,17.03,17.03,435162044997,16.97,16.97,435162044997
좋은사람들,033340,9,2285,2,240,11.74,14229139,2454540,96950558,14229139,11.74,579.71,14.68,14.68,31931873238,14.41,14.41,31931873238
뉴로핏,380550,10,20800,2,4260,25.76,14218394,2828510,11554087,14218394,25.76,502.68,123.06,123.06,272767247385,113.50,113.50,272767247385
이미지스,115610,11,1438,2,188,15.04,13495853,3672374,23637538,13495853,15.04,367.50,57.10,57.10,19163870599,56.38,56.38,19163870599
우리기술,032820,12,4110,2,50,1.23,12986998,18451786,165530656,12986998,1.23,70.38,7.85,7.85,54280742756,7.98,7.98,54280742756
KODEX 코스닥150레버리지,233740,13,10555,2,430,4.25,11745021,18643884,173400000,11745021,4.25,63.00,6.77,6.77,122270306996,6.68,6.68,122270306996
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,80,2,2,2.56,11482427,15309845,1497000000,11482427,2.56,75.00,0.77,0.77,918640713,0.77,0.77,918640713
윈팩,097800,15,627,2,78,14.21,10077361,1357023,116450229,10077361,14.21,742.61,8.65,8.65,6208047381,8.50,8.50,6208047381
다날,064260,16,10630,5,-460,-4.15,9887266,88508928,68949040,9887266,-4.15,11.17,14.34,14.34,107971208415,14.73,14.73,107971208415
휴림로봇,090710,17,3565,2,65,1.86,9868408,27770396,119457197,9868408,1.86,35.54,8.26,8.26,35565807997,8.35,8.35,35565807997
아이윈플러스,123010,18,1257,2,197,18.58,9779134,15114562,32658542,9779134,18.58,64.70,29.94,29.94,12600421602,30.69,30.69,12600421602
소프트캠프,258790,19,1603,2,290,22.09,9475968,1412802,24991284,9475968,22.09,670.72,37.92,37.92,15241193770,38.04,38.04,15241193770
한국첨단소재,062970,20,4665,2,325,7.49,9251168,21246816,19736818,9251168,7.49,43.54,46.87,46.87,44525951723,48.36,48.36,44525951723
PS일렉트로닉스,332570,21,6740,2,490,7.84,8177832,4923926,43671732,8177832,7.84,166.08,18.73,18.73,55752385550,18.94,18.94,55752385550
소니드,060230,22,367,2,10,2.80,7851074,2585303,73759273,7851074,2.80,303.68,10.64,10.64,3079781218,11.38,11.38,3079781218
제이티,089790,23,5690,2,1200,26.73,7763017,141176,10315513,7763017,26.73,5498.82,75.26,75.26,42806743723,72.93,72.93,42806743723
우진,105840,24,13100,2,1190,9.99,7491953,481072,20197670,7491953,9.99,1557.35,37.09,37.09,99760325385,37.70,37.70,99760325385
아이비젼웍스,469750,25,1955,2,83,4.43,7255238,18265498,34056481,7255238,4.43,39.72,21.30,21.30,14238756207,21.39,21.39,14238756207
보성파워텍,006910,26,4805,2,45,0.95,6077705,9192177,49129824,6077705,0.95,66.12,12.37,12.37,30131027577,12.76,12.76,30131027577
헝셩그룹,900270,27,240,2,8,3.45,5995473,4142983,188047040,5995473,3.45,144.71,3.19,3.19,1444673264,3.20,3.20,1444673264
디와이디,219550,28,265,2,37,16.23,5849334,7406889,125110615,5849334,16.23,78.97,4.68,4.68,1454178261,4.39,4.39,1454178261
팬스타엔터프라이즈,054300,29,944,2,78,9.01,5837657,590562,115741890,5837657,9.01,988.49,5.04,5.04,5556038900,5.09,5.09,5556038900
청담글로벌,362320,30,9240,2,780,9.22,5471075,829860,21051290,5471075,9.22,659.28,25.99,25.99,51014065975,26.23,26.23,51014065975
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 1049 5 -27 -2.51 191939147 283131872 1575000000 191939147 -2.51 67.79 12.19 12.19 202097140046 12.23 12.23 202097140046
3 빌리언스 044480 2 461 5 -102 -18.12 31752204 4713712 40663728 31752204 -18.12 673.61 78.08 78.08 14488721118 77.29 77.29 14488721118
4 스맥 099440 3 4630 2 450 10.77 24132391 1732554 68243394 24132391 10.77 1392.88 35.36 35.36 114429797668 36.22 36.22 114429797668
5 KODEX 인버스 114800 4 3132 5 -38 -1.20 17141962 28400458 255600000 17141962 -1.20 60.36 6.71 6.71 53788875226 6.72 6.72 53788875226
6 삼성전자 005930 5 83700 2 4000 5.02 16688605 20898386 5919637922 16688605 5.02 79.86 0.28 0.28 1383843227750 0.28 0.28 1383843227750
7 KODEX 2차전지산업레버리지 462330 6 1054 2 8 0.76 16523932 22866436 329500000 16523932 0.76 72.26 5.01 5.01 17594916119 5.07 5.07 17594916119
8 KODEX 코스닥150선물인버스 251340 7 3125 5 -75 -2.34 14693430 23103748 83100000 14693430 -2.34 63.60 17.68 17.68 46304418082 17.83 17.83 46304418082
9 KODEX 레버리지 122630 8 30590 2 740 2.48 14280341 18103496 83850000 14280341 2.48 78.88 17.03 17.03 435162044997 16.97 16.97 435162044997
10 좋은사람들 033340 9 2285 2 240 11.74 14229139 2454540 96950558 14229139 11.74 579.71 14.68 14.68 31931873238 14.41 14.41 31931873238
11 뉴로핏 380550 10 20800 2 4260 25.76 14218394 2828510 11554087 14218394 25.76 502.68 123.06 123.06 272767247385 113.50 113.50 272767247385
12 이미지스 115610 11 1438 2 188 15.04 13495853 3672374 23637538 13495853 15.04 367.50 57.10 57.10 19163870599 56.38 56.38 19163870599
13 우리기술 032820 12 4110 2 50 1.23 12986998 18451786 165530656 12986998 1.23 70.38 7.85 7.85 54280742756 7.98 7.98 54280742756
14 KODEX 코스닥150레버리지 233740 13 10555 2 430 4.25 11745021 18643884 173400000 11745021 4.25 63.00 6.77 6.77 122270306996 6.68 6.68 122270306996
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 80 2 2 2.56 11482427 15309845 1497000000 11482427 2.56 75.00 0.77 0.77 918640713 0.77 0.77 918640713
16 윈팩 097800 15 627 2 78 14.21 10077361 1357023 116450229 10077361 14.21 742.61 8.65 8.65 6208047381 8.50 8.50 6208047381
17 다날 064260 16 10630 5 -460 -4.15 9887266 88508928 68949040 9887266 -4.15 11.17 14.34 14.34 107971208415 14.73 14.73 107971208415
18 휴림로봇 090710 17 3565 2 65 1.86 9868408 27770396 119457197 9868408 1.86 35.54 8.26 8.26 35565807997 8.35 8.35 35565807997
19 아이윈플러스 123010 18 1257 2 197 18.58 9779134 15114562 32658542 9779134 18.58 64.70 29.94 29.94 12600421602 30.69 30.69 12600421602
20 소프트캠프 258790 19 1603 2 290 22.09 9475968 1412802 24991284 9475968 22.09 670.72 37.92 37.92 15241193770 38.04 38.04 15241193770
21 한국첨단소재 062970 20 4665 2 325 7.49 9251168 21246816 19736818 9251168 7.49 43.54 46.87 46.87 44525951723 48.36 48.36 44525951723
22 PS일렉트로닉스 332570 21 6740 2 490 7.84 8177832 4923926 43671732 8177832 7.84 166.08 18.73 18.73 55752385550 18.94 18.94 55752385550
23 소니드 060230 22 367 2 10 2.80 7851074 2585303 73759273 7851074 2.80 303.68 10.64 10.64 3079781218 11.38 11.38 3079781218
24 제이티 089790 23 5690 2 1200 26.73 7763017 141176 10315513 7763017 26.73 5498.82 75.26 75.26 42806743723 72.93 72.93 42806743723
25 우진 105840 24 13100 2 1190 9.99 7491953 481072 20197670 7491953 9.99 1557.35 37.09 37.09 99760325385 37.70 37.70 99760325385
26 아이비젼웍스 469750 25 1955 2 83 4.43 7255238 18265498 34056481 7255238 4.43 39.72 21.30 21.30 14238756207 21.39 21.39 14238756207
27 보성파워텍 006910 26 4805 2 45 0.95 6077705 9192177 49129824 6077705 0.95 66.12 12.37 12.37 30131027577 12.76 12.76 30131027577
28 헝셩그룹 900270 27 240 2 8 3.45 5995473 4142983 188047040 5995473 3.45 144.71 3.19 3.19 1444673264 3.20 3.20 1444673264
29 디와이디 219550 28 265 2 37 16.23 5849334 7406889 125110615 5849334 16.23 78.97 4.68 4.68 1454178261 4.39 4.39 1454178261
30 팬스타엔터프라이즈 054300 29 944 2 78 9.01 5837657 590562 115741890 5837657 9.01 988.49 5.04 5.04 5556038900 5.09 5.09 5556038900
31 청담글로벌 362320 30 9240 2 780 9.22 5471075 829860 21051290 5471075 9.22 659.28 25.99 25.99 51014065975 26.23 26.23 51014065975

31
top30/20250922/top30-av-20250922-114001.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
KODEX 200선물인버스2X,252670,1,1049,5,-27,-2.51,193999149,283131872,1575000000,193999149,-2.51,68.52,12.32,12.32,204258055828,12.36,12.36,204258055828
빌리언스,044480,2,455,5,-108,-19.18,32088688,4713712,40663728,32088688,-19.18,680.75,78.91,78.91,14642614813,79.14,79.14,14642614813
스맥,099440,3,4640,2,460,11.00,24307961,1732554,68243394,24307961,11.00,1403.01,35.62,35.62,115243255522,36.39,36.39,115243255522
KODEX 인버스,114800,4,3132,5,-38,-1.20,17195476,28400458,255600000,17195476,-1.20,60.55,6.73,6.73,53956536994,6.74,6.74,53956536994
삼성전자,005930,5,83700,2,4000,5.02,16902224,20898386,5919637922,16902224,5.02,80.88,0.29,0.29,1401731061150,0.28,0.28,1401731061150
KODEX 2차전지산업레버리지,462330,6,1054,2,8,0.76,16861153,22866436,329500000,16861153,0.76,73.74,5.12,5.12,17950359102,5.17,5.17,17950359102
KODEX 코스닥150선물인버스,251340,7,3127,5,-73,-2.28,15583211,23103748,83100000,15583211,-2.28,67.45,18.75,18.75,49085063824,18.89,18.89,49085063824
좋은사람들,033340,8,2310,2,265,12.96,14504514,2454540,96950558,14504514,12.96,590.93,14.96,14.96,32568456289,14.54,14.54,32568456289
뉴로핏,380550,9,20700,2,4160,25.15,14504078,2828510,11554087,14504078,25.15,512.78,125.53,125.53,278661494885,116.51,116.51,278661494885
KODEX 레버리지,122630,10,30585,2,735,2.46,14381112,18103496,83850000,14381112,2.46,79.44,17.15,17.15,438245655809,17.09,17.09,438245655809
이미지스,115610,11,1406,2,156,12.48,13808906,3672374,23637538,13808906,12.48,376.02,58.42,58.42,19608051808,59.00,59.00,19608051808
우리기술,032820,12,4105,2,45,1.11,13225106,18451786,165530656,13225106,1.11,71.67,7.99,7.99,55258903821,8.13,8.13,55258903821
KODEX 코스닥150레버리지,233740,13,10580,2,455,4.49,12145579,18643884,173400000,12145579,4.49,65.15,7.00,7.00,126504576171,6.90,6.90,126504576171
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,80,2,2,2.56,11482427,15309845,1497000000,11482427,2.56,75.00,0.77,0.77,918640713,0.77,0.77,918640713
아이윈플러스,123010,15,1283,2,223,21.04,10328958,15114562,32658542,10328958,21.04,68.34,31.63,31.63,13304768186,31.75,31.75,13304768186
윈팩,097800,16,629,2,80,14.57,10327508,1357023,116450229,10327508,14.57,761.04,8.87,8.87,6364251320,8.69,8.69,6364251320
다날,064260,17,10700,5,-390,-3.52,10051969,88508928,68949040,10051969,-3.52,11.36,14.58,14.58,109733882145,14.87,14.87,109733882145
휴림로봇,090710,18,3555,2,55,1.57,9964476,27770396,119457197,9964476,1.57,35.88,8.34,8.34,35907700600,8.46,8.46,35907700600
소프트캠프,258790,19,1590,2,277,21.10,9697174,1412802,24991284,9697174,21.10,686.38,38.80,38.80,15594953986,39.25,39.25,15594953986
한국첨단소재,062970,20,4750,2,410,9.45,9435633,21246816,19736818,9435633,9.45,44.41,47.81,47.81,45395913133,48.42,48.42,45395913133
PS일렉트로닉스,332570,21,6770,2,520,8.32,8760883,4923926,43671732,8760883,8.32,177.92,20.06,20.06,59739705260,20.21,20.21,59739705260
제이티,089790,22,5830,1,1340,29.84,8121396,141176,10315513,8121396,29.84,5752.67,78.73,78.73,44882395803,74.63,74.63,44882395803
소니드,060230,23,370,2,13,3.64,7868024,2585303,73759273,7868024,3.64,304.34,10.67,10.67,3086080390,11.31,11.31,3086080390
우진,105840,24,12970,2,1060,8.90,7638227,481072,20197670,7638227,8.90,1587.75,37.82,37.82,101671485635,38.81,38.81,101671485635
아이비젼웍스,469750,25,1948,2,76,4.06,7438468,18265498,34056481,7438468,4.06,40.72,21.84,21.84,14595035414,22.00,22.00,14595035414
헝셩그룹,900270,26,241,2,9,3.88,6292901,4142983,188047040,6292901,3.88,151.89,3.35,3.35,1516159902,3.35,3.35,1516159902
보성파워텍,006910,27,4810,2,50,1.05,6136558,9192177,49129824,6136558,1.05,66.76,12.49,12.49,30413837362,12.87,12.87,30413837362
디와이디,219550,28,264,2,36,15.79,5954408,7406889,125110615,5954408,15.79,80.39,4.76,4.76,1481760465,4.49,4.49,1481760465
팬스타엔터프라이즈,054300,29,950,2,84,9.70,5890301,590562,115741890,5890301,9.70,997.41,5.09,5.09,5605948200,5.10,5.10,5605948200
청담글로벌,362320,30,9170,2,710,8.39,5538213,829860,21051290,5538213,8.39,667.37,26.31,26.31,51632098925,26.75,26.75,51632098925
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 1049 5 -27 -2.51 193999149 283131872 1575000000 193999149 -2.51 68.52 12.32 12.32 204258055828 12.36 12.36 204258055828
3 빌리언스 044480 2 455 5 -108 -19.18 32088688 4713712 40663728 32088688 -19.18 680.75 78.91 78.91 14642614813 79.14 79.14 14642614813
4 스맥 099440 3 4640 2 460 11.00 24307961 1732554 68243394 24307961 11.00 1403.01 35.62 35.62 115243255522 36.39 36.39 115243255522
5 KODEX 인버스 114800 4 3132 5 -38 -1.20 17195476 28400458 255600000 17195476 -1.20 60.55 6.73 6.73 53956536994 6.74 6.74 53956536994
6 삼성전자 005930 5 83700 2 4000 5.02 16902224 20898386 5919637922 16902224 5.02 80.88 0.29 0.29 1401731061150 0.28 0.28 1401731061150
7 KODEX 2차전지산업레버리지 462330 6 1054 2 8 0.76 16861153 22866436 329500000 16861153 0.76 73.74 5.12 5.12 17950359102 5.17 5.17 17950359102
8 KODEX 코스닥150선물인버스 251340 7 3127 5 -73 -2.28 15583211 23103748 83100000 15583211 -2.28 67.45 18.75 18.75 49085063824 18.89 18.89 49085063824
9 좋은사람들 033340 8 2310 2 265 12.96 14504514 2454540 96950558 14504514 12.96 590.93 14.96 14.96 32568456289 14.54 14.54 32568456289
10 뉴로핏 380550 9 20700 2 4160 25.15 14504078 2828510 11554087 14504078 25.15 512.78 125.53 125.53 278661494885 116.51 116.51 278661494885
11 KODEX 레버리지 122630 10 30585 2 735 2.46 14381112 18103496 83850000 14381112 2.46 79.44 17.15 17.15 438245655809 17.09 17.09 438245655809
12 이미지스 115610 11 1406 2 156 12.48 13808906 3672374 23637538 13808906 12.48 376.02 58.42 58.42 19608051808 59.00 59.00 19608051808
13 우리기술 032820 12 4105 2 45 1.11 13225106 18451786 165530656 13225106 1.11 71.67 7.99 7.99 55258903821 8.13 8.13 55258903821
14 KODEX 코스닥150레버리지 233740 13 10580 2 455 4.49 12145579 18643884 173400000 12145579 4.49 65.15 7.00 7.00 126504576171 6.90 6.90 126504576171
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 80 2 2 2.56 11482427 15309845 1497000000 11482427 2.56 75.00 0.77 0.77 918640713 0.77 0.77 918640713
16 아이윈플러스 123010 15 1283 2 223 21.04 10328958 15114562 32658542 10328958 21.04 68.34 31.63 31.63 13304768186 31.75 31.75 13304768186
17 윈팩 097800 16 629 2 80 14.57 10327508 1357023 116450229 10327508 14.57 761.04 8.87 8.87 6364251320 8.69 8.69 6364251320
18 다날 064260 17 10700 5 -390 -3.52 10051969 88508928 68949040 10051969 -3.52 11.36 14.58 14.58 109733882145 14.87 14.87 109733882145
19 휴림로봇 090710 18 3555 2 55 1.57 9964476 27770396 119457197 9964476 1.57 35.88 8.34 8.34 35907700600 8.46 8.46 35907700600
20 소프트캠프 258790 19 1590 2 277 21.10 9697174 1412802 24991284 9697174 21.10 686.38 38.80 38.80 15594953986 39.25 39.25 15594953986
21 한국첨단소재 062970 20 4750 2 410 9.45 9435633 21246816 19736818 9435633 9.45 44.41 47.81 47.81 45395913133 48.42 48.42 45395913133
22 PS일렉트로닉스 332570 21 6770 2 520 8.32 8760883 4923926 43671732 8760883 8.32 177.92 20.06 20.06 59739705260 20.21 20.21 59739705260
23 제이티 089790 22 5830 1 1340 29.84 8121396 141176 10315513 8121396 29.84 5752.67 78.73 78.73 44882395803 74.63 74.63 44882395803
24 소니드 060230 23 370 2 13 3.64 7868024 2585303 73759273 7868024 3.64 304.34 10.67 10.67 3086080390 11.31 11.31 3086080390
25 우진 105840 24 12970 2 1060 8.90 7638227 481072 20197670 7638227 8.90 1587.75 37.82 37.82 101671485635 38.81 38.81 101671485635
26 아이비젼웍스 469750 25 1948 2 76 4.06 7438468 18265498 34056481 7438468 4.06 40.72 21.84 21.84 14595035414 22.00 22.00 14595035414
27 헝셩그룹 900270 26 241 2 9 3.88 6292901 4142983 188047040 6292901 3.88 151.89 3.35 3.35 1516159902 3.35 3.35 1516159902
28 보성파워텍 006910 27 4810 2 50 1.05 6136558 9192177 49129824 6136558 1.05 66.76 12.49 12.49 30413837362 12.87 12.87 30413837362
29 디와이디 219550 28 264 2 36 15.79 5954408 7406889 125110615 5954408 15.79 80.39 4.76 4.76 1481760465 4.49 4.49 1481760465
30 팬스타엔터프라이즈 054300 29 950 2 84 9.70 5890301 590562 115741890 5890301 9.70 997.41 5.09 5.09 5605948200 5.10 5.10 5605948200
31 청담글로벌 362320 30 9170 2 710 8.39 5538213 829860 21051290 5538213 8.39 667.37 26.31 26.31 51632098925 26.75 26.75 51632098925

31
top30/20250922/top30-av-20250922-115001.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
KODEX 200선물인버스2X,252670,1,1049,5,-27,-2.51,195959762,283131872,1575000000,195959762,-2.51,69.21,12.44,12.44,206315919205,12.49,12.49,206315919205
빌리언스,044480,2,458,5,-105,-18.65,32248662,4713712,40663728,32248662,-18.65,684.15,79.31,79.31,14715784733,79.02,79.02,14715784733
스맥,099440,3,4630,2,450,10.77,24491231,1732554,68243394,24491231,10.77,1413.59,35.89,35.89,116094553040,36.74,36.74,116094553040
KODEX 인버스,114800,4,3132,5,-38,-1.20,17584323,28400458,255600000,17584323,-1.20,61.92,6.88,6.88,55175315106,6.89,6.89,55175315106
KODEX 2차전지산업레버리지,462330,5,1055,2,9,0.86,17212368,22866436,329500000,17212368,0.86,75.27,5.22,5.22,18320532014,5.27,5.27,18320532014
삼성전자,005930,6,83600,2,3900,4.89,17193944,20898386,5919637922,17193944,4.89,82.27,0.29,0.29,1426138498100,0.29,0.29,1426138498100
KODEX 코스닥150선물인버스,251340,7,3125,5,-75,-2.34,15778229,23103748,83100000,15778229,-2.34,68.29,18.99,18.99,49694475944,19.14,19.14,49694475944
좋은사람들,033340,8,2305,2,260,12.71,14667013,2454540,96950558,14667013,12.71,597.55,15.13,15.13,32944035555,14.74,14.74,32944035555
뉴로핏,380550,9,20650,2,4110,24.85,14627994,2828510,11554087,14627994,24.85,517.16,126.60,126.60,281221295335,117.87,117.87,281221295335
KODEX 레버리지,122630,10,30590,2,740,2.48,14570943,18103496,83850000,14570943,2.48,80.49,17.38,17.38,444049725029,17.31,17.31,444049725029
이미지스,115610,11,1416,2,166,13.28,14211626,3672374,23637538,14211626,13.28,386.99,60.12,60.12,20177925500,60.29,60.29,20177925500
우리기술,032820,12,4110,2,50,1.23,13310673,18451786,165530656,13310673,1.23,72.14,8.04,8.04,55610130735,8.17,8.17,55610130735
KODEX 코스닥150레버리지,233740,13,10575,2,450,4.44,12340166,18643884,173400000,12340166,4.44,66.19,7.12,7.12,128563190861,7.01,7.01,128563190861
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,79,2,1,1.28,11545427,15309845,1497000000,11545427,1.28,75.41,0.77,0.77,923617713,0.78,0.78,923617713
윈팩,097800,15,636,2,87,15.85,11128403,1357023,116450229,11128403,15.85,820.06,9.56,9.56,6880612177,9.29,9.29,6880612177
아이윈플러스,123010,16,1270,2,210,19.81,10471492,15114562,32658542,10471492,19.81,69.28,32.06,32.06,13486462573,32.52,32.52,13486462573
다날,064260,17,10850,5,-240,-2.16,10410982,88508928,68949040,10410982,-2.16,11.76,15.10,15.10,113610395175,15.19,15.19,113610395175
휴림로봇,090710,18,3560,2,60,1.71,10102735,27770396,119457197,10102735,1.71,36.38,8.46,8.46,36399694943,8.56,8.56,36399694943
소프트캠프,258790,19,1602,2,289,22.01,9785179,1412802,24991284,9785179,22.01,692.61,39.15,39.15,15735895723,39.30,39.30,15735895723
한국첨단소재,062970,20,4670,2,330,7.60,9558858,21246816,19736818,9558858,7.60,44.99,48.43,48.43,45976441580,49.88,49.88,45976441580
PS일렉트로닉스,332570,21,6760,2,510,8.16,9012102,4923926,43671732,9012102,8.16,183.03,20.64,20.64,61453978460,20.82,20.82,61453978460
제이티,089790,22,5830,1,1340,29.84,8156595,141176,10315513,8156595,29.84,5777.61,79.07,79.07,45087605973,74.97,74.97,45087605973
소니드,060230,23,371,2,14,3.92,7900246,2585303,73759273,7900246,3.92,305.58,10.71,10.71,3097978272,11.32,11.32,3097978272
우진,105840,24,13050,2,1140,9.57,7687272,481072,20197670,7687272,9.57,1597.95,38.06,38.06,102312209335,38.82,38.82,102312209335
아이비젼웍스,469750,25,1955,2,83,4.43,7484581,18265498,34056481,7484581,4.43,40.98,21.98,21.98,14685049457,22.06,22.06,14685049457
헝셩그룹,900270,26,242,2,10,4.31,6335568,4142983,188047040,6335568,4.31,152.92,3.37,3.37,1526471447,3.35,3.35,1526471447
보성파워텍,006910,27,4815,2,55,1.16,6167520,9192177,49129824,6167520,1.16,67.10,12.55,12.55,30562772439,12.92,12.92,30562772439
디와이디,219550,28,262,2,34,14.91,6096914,7406889,125110615,6096914,14.91,82.31,4.87,4.87,1519237044,4.63,4.63,1519237044
팬스타엔터프라이즈,054300,29,951,2,85,9.82,5896748,590562,115741890,5896748,9.82,998.50,5.09,5.09,5612060256,5.10,5.10,5612060256
청담글로벌,362320,30,9240,2,780,9.22,5584770,829860,21051290,5584770,9.22,672.98,26.53,26.53,52061175975,26.76,26.76,52061175975
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 1049 5 -27 -2.51 195959762 283131872 1575000000 195959762 -2.51 69.21 12.44 12.44 206315919205 12.49 12.49 206315919205
3 빌리언스 044480 2 458 5 -105 -18.65 32248662 4713712 40663728 32248662 -18.65 684.15 79.31 79.31 14715784733 79.02 79.02 14715784733
4 스맥 099440 3 4630 2 450 10.77 24491231 1732554 68243394 24491231 10.77 1413.59 35.89 35.89 116094553040 36.74 36.74 116094553040
5 KODEX 인버스 114800 4 3132 5 -38 -1.20 17584323 28400458 255600000 17584323 -1.20 61.92 6.88 6.88 55175315106 6.89 6.89 55175315106
6 KODEX 2차전지산업레버리지 462330 5 1055 2 9 0.86 17212368 22866436 329500000 17212368 0.86 75.27 5.22 5.22 18320532014 5.27 5.27 18320532014
7 삼성전자 005930 6 83600 2 3900 4.89 17193944 20898386 5919637922 17193944 4.89 82.27 0.29 0.29 1426138498100 0.29 0.29 1426138498100
8 KODEX 코스닥150선물인버스 251340 7 3125 5 -75 -2.34 15778229 23103748 83100000 15778229 -2.34 68.29 18.99 18.99 49694475944 19.14 19.14 49694475944
9 좋은사람들 033340 8 2305 2 260 12.71 14667013 2454540 96950558 14667013 12.71 597.55 15.13 15.13 32944035555 14.74 14.74 32944035555
10 뉴로핏 380550 9 20650 2 4110 24.85 14627994 2828510 11554087 14627994 24.85 517.16 126.60 126.60 281221295335 117.87 117.87 281221295335
11 KODEX 레버리지 122630 10 30590 2 740 2.48 14570943 18103496 83850000 14570943 2.48 80.49 17.38 17.38 444049725029 17.31 17.31 444049725029
12 이미지스 115610 11 1416 2 166 13.28 14211626 3672374 23637538 14211626 13.28 386.99 60.12 60.12 20177925500 60.29 60.29 20177925500
13 우리기술 032820 12 4110 2 50 1.23 13310673 18451786 165530656 13310673 1.23 72.14 8.04 8.04 55610130735 8.17 8.17 55610130735
14 KODEX 코스닥150레버리지 233740 13 10575 2 450 4.44 12340166 18643884 173400000 12340166 4.44 66.19 7.12 7.12 128563190861 7.01 7.01 128563190861
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 79 2 1 1.28 11545427 15309845 1497000000 11545427 1.28 75.41 0.77 0.77 923617713 0.78 0.78 923617713
16 윈팩 097800 15 636 2 87 15.85 11128403 1357023 116450229 11128403 15.85 820.06 9.56 9.56 6880612177 9.29 9.29 6880612177
17 아이윈플러스 123010 16 1270 2 210 19.81 10471492 15114562 32658542 10471492 19.81 69.28 32.06 32.06 13486462573 32.52 32.52 13486462573
18 다날 064260 17 10850 5 -240 -2.16 10410982 88508928 68949040 10410982 -2.16 11.76 15.10 15.10 113610395175 15.19 15.19 113610395175
19 휴림로봇 090710 18 3560 2 60 1.71 10102735 27770396 119457197 10102735 1.71 36.38 8.46 8.46 36399694943 8.56 8.56 36399694943
20 소프트캠프 258790 19 1602 2 289 22.01 9785179 1412802 24991284 9785179 22.01 692.61 39.15 39.15 15735895723 39.30 39.30 15735895723
21 한국첨단소재 062970 20 4670 2 330 7.60 9558858 21246816 19736818 9558858 7.60 44.99 48.43 48.43 45976441580 49.88 49.88 45976441580
22 PS일렉트로닉스 332570 21 6760 2 510 8.16 9012102 4923926 43671732 9012102 8.16 183.03 20.64 20.64 61453978460 20.82 20.82 61453978460
23 제이티 089790 22 5830 1 1340 29.84 8156595 141176 10315513 8156595 29.84 5777.61 79.07 79.07 45087605973 74.97 74.97 45087605973
24 소니드 060230 23 371 2 14 3.92 7900246 2585303 73759273 7900246 3.92 305.58 10.71 10.71 3097978272 11.32 11.32 3097978272
25 우진 105840 24 13050 2 1140 9.57 7687272 481072 20197670 7687272 9.57 1597.95 38.06 38.06 102312209335 38.82 38.82 102312209335
26 아이비젼웍스 469750 25 1955 2 83 4.43 7484581 18265498 34056481 7484581 4.43 40.98 21.98 21.98 14685049457 22.06 22.06 14685049457
27 헝셩그룹 900270 26 242 2 10 4.31 6335568 4142983 188047040 6335568 4.31 152.92 3.37 3.37 1526471447 3.35 3.35 1526471447
28 보성파워텍 006910 27 4815 2 55 1.16 6167520 9192177 49129824 6167520 1.16 67.10 12.55 12.55 30562772439 12.92 12.92 30562772439
29 디와이디 219550 28 262 2 34 14.91 6096914 7406889 125110615 6096914 14.91 82.31 4.87 4.87 1519237044 4.63 4.63 1519237044
30 팬스타엔터프라이즈 054300 29 951 2 85 9.82 5896748 590562 115741890 5896748 9.82 998.50 5.09 5.09 5612060256 5.10 5.10 5612060256
31 청담글로벌 362320 30 9240 2 780 9.22 5584770 829860 21051290 5584770 9.22 672.98 26.53 26.53 52061175975 26.76 26.76 52061175975

31
top30/20250922/top30-av-20250922-120000.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,252670,1,1047,5,-29,-2.70,200230024,283131872,1575000000,200230024,-2.70,70.72,12.71,12.71,210788875163,12.78,12.78,210788875163
빌리언스,044480,2,460,5,-103,-18.29,32810053,4713712,40663728,32810053,-18.29,696.06,80.69,80.69,14975213219,80.06,80.06,14975213219
스맥,099440,3,4660,2,480,11.48,24644914,1732554,68243394,24644914,11.48,1422.46,36.11,36.11,116807861519,36.73,36.73,116807861519
KODEX 인버스,114800,4,3130,5,-40,-1.26,18022934,28400458,255600000,18022934,-1.26,63.46,7.05,7.05,56548212193,7.07,7.07,56548212193
KODEX 2차전지산업레버리지,462330,5,1059,2,13,1.24,17511860,22866436,329500000,17511860,1.24,76.58,5.31,5.31,18637097633,5.34,5.34,18637097633
삼성전자,005930,6,83700,2,4000,5.02,17476194,20898386,5919637922,17476194,5.02,83.62,0.30,0.30,1449766435250,0.29,0.29,1449766435250
KODEX 코스닥150선물인버스,251340,7,3120,5,-80,-2.50,15970893,23103748,83100000,15970893,-2.50,69.13,19.22,19.22,50296196591,19.40,19.40,50296196591
좋은사람들,033340,8,2295,2,250,12.22,14866265,2454540,96950558,14866265,12.22,605.66,15.33,15.33,33402898263,15.01,15.01,33402898263
KODEX 레버리지,122630,9,30650,2,800,2.68,14804787,18103496,83850000,14804787,2.68,81.78,17.66,17.66,451212310050,17.56,17.56,451212310050
뉴로핏,380550,10,20600,2,4060,24.55,14750070,2828510,11554087,14750070,24.55,521.48,127.66,127.66,283745202460,119.21,119.21,283745202460
이미지스,115610,11,1414,2,164,13.12,14374005,3672374,23637538,14374005,13.12,391.41,60.81,60.81,20407995428,61.06,61.06,20407995428
우리기술,032820,12,4105,2,45,1.11,13392987,18451786,165530656,13392987,1.11,72.58,8.09,8.09,55948236116,8.23,8.23,55948236116
KODEX 코스닥150레버리지,233740,13,10595,2,470,4.64,12519058,18643884,173400000,12519058,4.64,67.15,7.22,7.22,130456818150,7.10,7.10,130456818150
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,80,2,2,2.56,11550428,15309845,1497000000,11550428,2.56,75.44,0.77,0.77,924017793,0.77,0.77,924017793
윈팩,097800,15,638,2,89,16.21,11405354,1357023,116450229,11405354,16.21,840.47,9.79,9.79,7057166295,9.50,9.50,7057166295
아이윈플러스,123010,16,1293,2,233,21.98,11088992,15114562,32658542,11088992,21.98,73.37,33.95,33.95,14283980119,33.83,33.83,14283980119
다날,064260,17,10920,5,-170,-1.53,11012756,88508928,68949040,11012756,-1.53,12.44,15.97,15.97,120160714115,15.96,15.96,120160714115
휴림로봇,090710,18,3585,2,85,2.43,10385758,27770396,119457197,10385758,2.43,37.40,8.69,8.69,37408958773,8.74,8.74,37408958773
소프트캠프,258790,19,1603,2,290,22.09,9852767,1412802,24991284,9852767,22.09,697.39,39.42,39.42,15844235594,39.55,39.55,15844235594
한국첨단소재,062970,20,4685,2,345,7.95,9593244,21246816,19736818,9593244,7.95,45.15,48.61,48.61,46137791154,49.90,49.90,46137791154
PS일렉트로닉스,332570,21,6760,2,510,8.16,9072224,4923926,43671732,9072224,8.16,184.25,20.77,20.77,61860897200,20.95,20.95,61860897200
제이티,089790,22,5830,1,1340,29.84,8172291,141176,10315513,8172291,29.84,5788.73,79.22,79.22,45179113653,75.12,75.12,45179113653
소니드,060230,23,367,2,10,2.80,7982994,2585303,73759273,7982994,2.80,308.78,10.82,10.82,3128443431,11.56,11.56,3128443431
우진,105840,24,12940,2,1030,8.65,7720889,481072,20197670,7720889,8.65,1604.93,38.23,38.23,102748581535,39.31,39.31,102748581535
아이비젼웍스,469750,25,1945,2,73,3.90,7549161,18265498,34056481,7549161,3.90,41.33,22.17,22.17,14811042800,22.36,22.36,14811042800
디와이디,219550,26,273,2,45,19.74,7067937,7406889,125110615,7067937,19.74,95.42,5.65,5.65,1785756090,5.23,5.23,1785756090
헝셩그룹,900270,27,241,2,9,3.88,6382032,4142983,188047040,6382032,3.88,154.04,3.39,3.39,1537655216,3.39,3.39,1537655216
보성파워텍,006910,28,4815,2,55,1.16,6189087,9192177,49129824,6189087,1.16,67.33,12.60,12.60,30666674834,12.96,12.96,30666674834
팬스타엔터프라이즈,054300,29,952,2,86,9.93,5949581,590562,115741890,5949581,9.93,1007.44,5.14,5.14,5662143616,5.14,5.14,5662143616
엑스게이트,356680,30,8780,2,460,5.53,5613936,3980813,28543492,5613936,5.53,141.02,19.67,19.67,49834892390,19.89,19.89,49834892390
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 1047 5 -29 -2.70 200230024 283131872 1575000000 200230024 -2.70 70.72 12.71 12.71 210788875163 12.78 12.78 210788875163
3 빌리언스 044480 2 460 5 -103 -18.29 32810053 4713712 40663728 32810053 -18.29 696.06 80.69 80.69 14975213219 80.06 80.06 14975213219
4 스맥 099440 3 4660 2 480 11.48 24644914 1732554 68243394 24644914 11.48 1422.46 36.11 36.11 116807861519 36.73 36.73 116807861519
5 KODEX 인버스 114800 4 3130 5 -40 -1.26 18022934 28400458 255600000 18022934 -1.26 63.46 7.05 7.05 56548212193 7.07 7.07 56548212193
6 KODEX 2차전지산업레버리지 462330 5 1059 2 13 1.24 17511860 22866436 329500000 17511860 1.24 76.58 5.31 5.31 18637097633 5.34 5.34 18637097633
7 삼성전자 005930 6 83700 2 4000 5.02 17476194 20898386 5919637922 17476194 5.02 83.62 0.30 0.30 1449766435250 0.29 0.29 1449766435250
8 KODEX 코스닥150선물인버스 251340 7 3120 5 -80 -2.50 15970893 23103748 83100000 15970893 -2.50 69.13 19.22 19.22 50296196591 19.40 19.40 50296196591
9 좋은사람들 033340 8 2295 2 250 12.22 14866265 2454540 96950558 14866265 12.22 605.66 15.33 15.33 33402898263 15.01 15.01 33402898263
10 KODEX 레버리지 122630 9 30650 2 800 2.68 14804787 18103496 83850000 14804787 2.68 81.78 17.66 17.66 451212310050 17.56 17.56 451212310050
11 뉴로핏 380550 10 20600 2 4060 24.55 14750070 2828510 11554087 14750070 24.55 521.48 127.66 127.66 283745202460 119.21 119.21 283745202460
12 이미지스 115610 11 1414 2 164 13.12 14374005 3672374 23637538 14374005 13.12 391.41 60.81 60.81 20407995428 61.06 61.06 20407995428
13 우리기술 032820 12 4105 2 45 1.11 13392987 18451786 165530656 13392987 1.11 72.58 8.09 8.09 55948236116 8.23 8.23 55948236116
14 KODEX 코스닥150레버리지 233740 13 10595 2 470 4.64 12519058 18643884 173400000 12519058 4.64 67.15 7.22 7.22 130456818150 7.10 7.10 130456818150
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 80 2 2 2.56 11550428 15309845 1497000000 11550428 2.56 75.44 0.77 0.77 924017793 0.77 0.77 924017793
16 윈팩 097800 15 638 2 89 16.21 11405354 1357023 116450229 11405354 16.21 840.47 9.79 9.79 7057166295 9.50 9.50 7057166295
17 아이윈플러스 123010 16 1293 2 233 21.98 11088992 15114562 32658542 11088992 21.98 73.37 33.95 33.95 14283980119 33.83 33.83 14283980119
18 다날 064260 17 10920 5 -170 -1.53 11012756 88508928 68949040 11012756 -1.53 12.44 15.97 15.97 120160714115 15.96 15.96 120160714115
19 휴림로봇 090710 18 3585 2 85 2.43 10385758 27770396 119457197 10385758 2.43 37.40 8.69 8.69 37408958773 8.74 8.74 37408958773
20 소프트캠프 258790 19 1603 2 290 22.09 9852767 1412802 24991284 9852767 22.09 697.39 39.42 39.42 15844235594 39.55 39.55 15844235594
21 한국첨단소재 062970 20 4685 2 345 7.95 9593244 21246816 19736818 9593244 7.95 45.15 48.61 48.61 46137791154 49.90 49.90 46137791154
22 PS일렉트로닉스 332570 21 6760 2 510 8.16 9072224 4923926 43671732 9072224 8.16 184.25 20.77 20.77 61860897200 20.95 20.95 61860897200
23 제이티 089790 22 5830 1 1340 29.84 8172291 141176 10315513 8172291 29.84 5788.73 79.22 79.22 45179113653 75.12 75.12 45179113653
24 소니드 060230 23 367 2 10 2.80 7982994 2585303 73759273 7982994 2.80 308.78 10.82 10.82 3128443431 11.56 11.56 3128443431
25 우진 105840 24 12940 2 1030 8.65 7720889 481072 20197670 7720889 8.65 1604.93 38.23 38.23 102748581535 39.31 39.31 102748581535
26 아이비젼웍스 469750 25 1945 2 73 3.90 7549161 18265498 34056481 7549161 3.90 41.33 22.17 22.17 14811042800 22.36 22.36 14811042800
27 디와이디 219550 26 273 2 45 19.74 7067937 7406889 125110615 7067937 19.74 95.42 5.65 5.65 1785756090 5.23 5.23 1785756090
28 헝셩그룹 900270 27 241 2 9 3.88 6382032 4142983 188047040 6382032 3.88 154.04 3.39 3.39 1537655216 3.39 3.39 1537655216
29 보성파워텍 006910 28 4815 2 55 1.16 6189087 9192177 49129824 6189087 1.16 67.33 12.60 12.60 30666674834 12.96 12.96 30666674834
30 팬스타엔터프라이즈 054300 29 952 2 86 9.93 5949581 590562 115741890 5949581 9.93 1007.44 5.14 5.14 5662143616 5.14 5.14 5662143616
31 엑스게이트 356680 30 8780 2 460 5.53 5613936 3980813 28543492 5613936 5.53 141.02 19.67 19.67 49834892390 19.89 19.89 49834892390

31
top30/20250922/top30-av-20250922-121001.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,252670,1,1048,5,-28,-2.60,201943349,283131872,1575000000,201943349,-2.60,71.32,12.82,12.82,212583346875,12.88,12.88,212583346875
빌리언스,044480,2,459,5,-104,-18.47,33024394,4713712,40663728,33024394,-18.47,700.60,81.21,81.21,15073620497,80.76,80.76,15073620497
스맥,099440,3,4650,2,470,11.24,24750999,1732554,68243394,24750999,11.24,1428.58,36.27,36.27,117301523241,36.96,36.96,117301523241
KODEX 인버스,114800,4,3132,5,-38,-1.20,18385766,28400458,255600000,18385766,-1.20,64.74,7.19,7.19,57683881375,7.21,7.21,57683881375
KODEX 2차전지산업레버리지,462330,5,1058,2,12,1.15,17743123,22866436,329500000,17743123,1.15,77.59,5.38,5.38,18881776474,5.42,5.42,18881776474
삼성전자,005930,6,83800,2,4100,5.14,17635388,20898386,5919637922,17635388,5.14,84.39,0.30,0.30,1463102768000,0.29,0.29,1463102768000
KODEX 코스닥150선물인버스,251340,7,3125,5,-75,-2.34,16442999,23103748,83100000,16442999,-2.34,71.17,19.79,19.79,51771517670,19.94,19.94,51771517670
좋은사람들,033340,8,2285,2,240,11.74,15050981,2454540,96950558,15050981,11.74,613.19,15.52,15.52,33825517761,15.27,15.27,33825517761
KODEX 레버리지,122630,9,30605,2,755,2.53,14914638,18103496,83850000,14914638,2.53,82.39,17.79,17.79,454576974009,17.71,17.71,454576974009
뉴로핏,380550,10,20600,2,4060,24.55,14860629,2828510,11554087,14860629,24.55,525.39,128.62,128.62,286019653260,120.17,120.17,286019653260
이미지스,115610,11,1405,2,155,12.40,14536313,3672374,23637538,14536313,12.40,395.83,61.50,61.50,20635511642,62.14,62.14,20635511642
우리기술,032820,12,4110,2,50,1.23,13508519,18451786,165530656,13508519,1.23,73.21,8.16,8.16,56422259193,8.29,8.29,56422259193
KODEX 코스닥150레버리지,233740,13,10560,2,435,4.30,12770363,18643884,173400000,12770363,4.30,68.50,7.36,7.36,133113260980,7.27,7.27,133113260980
엑시온그룹,069920,14,857,5,-333,-27.98,12551907,3504505,40803162,12551907,-27.98,358.16,30.76,30.76,10868035332,31.08,31.08,10868035332
윈팩,097800,15,634,2,85,15.48,11570634,1357023,116450229,11570634,15.48,852.65,9.94,9.94,7162061272,9.70,9.70,7162061272
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,79,2,1,1.28,11554628,15309845,1497000000,11554628,1.28,75.47,0.77,0.77,924350593,0.78,0.78,924350593
다날,064260,17,10820,5,-270,-2.43,11268834,88508928,68949040,11268834,-2.43,12.73,16.34,16.34,122933036530,16.48,16.48,122933036530
아이윈플러스,123010,18,1290,2,230,21.70,11264779,15114562,32658542,11264779,21.70,74.53,34.49,34.49,14510344125,34.44,34.44,14510344125
휴림로봇,090710,19,3570,2,70,2.00,10763455,27770396,119457197,10763455,2.00,38.76,9.01,9.01,38761324597,9.09,9.09,38761324597
소프트캠프,258790,20,1600,2,287,21.86,10104393,1412802,24991284,10104393,21.86,715.20,40.43,40.43,16248371948,40.64,40.64,16248371948
한국첨단소재,062970,21,4680,2,340,7.83,9640825,21246816,19736818,9640825,7.83,45.38,48.85,48.85,46359916604,50.19,50.19,46359916604
PS일렉트로닉스,332570,22,6790,2,540,8.64,9122945,4923926,43671732,9122945,8.64,185.28,20.89,20.89,62203901175,20.98,20.98,62203901175
제이티,089790,23,5830,1,1340,29.84,8181263,141176,10315513,8181263,29.84,5795.08,79.31,79.31,45231420413,75.21,75.21,45231420413
소니드,060230,24,367,2,10,2.80,8039269,2585303,73759273,8039269,2.80,310.96,10.90,10.90,3149150948,11.63,11.63,3149150948
디와이디,219550,25,266,2,38,16.67,7908609,7406889,125110615,7908609,16.67,106.77,6.32,6.32,2012346899,6.05,6.05,2012346899
우진,105840,26,12920,2,1010,8.48,7753141,481072,20197670,7753141,8.48,1611.64,38.39,38.39,103165090340,39.53,39.53,103165090340
아이비젼웍스,469750,27,1951,2,79,4.22,7598200,18265498,34056481,7598200,4.22,41.60,22.31,22.31,14906417405,22.43,22.43,14906417405
헝셩그룹,900270,28,242,2,10,4.31,6497020,4142983,188047040,6497020,4.31,156.82,3.45,3.45,1565365574,3.44,3.44,1565365574
보성파워텍,006910,29,4820,2,60,1.26,6202071,9192177,49129824,6202071,1.26,67.47,12.62,12.62,30729201574,12.98,12.98,30729201574
팬스타엔터프라이즈,054300,30,949,2,83,9.58,5972903,590562,115741890,5972903,9.58,1011.39,5.16,5.16,5684235437,5.18,5.18,5684235437
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 1048 5 -28 -2.60 201943349 283131872 1575000000 201943349 -2.60 71.32 12.82 12.82 212583346875 12.88 12.88 212583346875
3 빌리언스 044480 2 459 5 -104 -18.47 33024394 4713712 40663728 33024394 -18.47 700.60 81.21 81.21 15073620497 80.76 80.76 15073620497
4 스맥 099440 3 4650 2 470 11.24 24750999 1732554 68243394 24750999 11.24 1428.58 36.27 36.27 117301523241 36.96 36.96 117301523241
5 KODEX 인버스 114800 4 3132 5 -38 -1.20 18385766 28400458 255600000 18385766 -1.20 64.74 7.19 7.19 57683881375 7.21 7.21 57683881375
6 KODEX 2차전지산업레버리지 462330 5 1058 2 12 1.15 17743123 22866436 329500000 17743123 1.15 77.59 5.38 5.38 18881776474 5.42 5.42 18881776474
7 삼성전자 005930 6 83800 2 4100 5.14 17635388 20898386 5919637922 17635388 5.14 84.39 0.30 0.30 1463102768000 0.29 0.29 1463102768000
8 KODEX 코스닥150선물인버스 251340 7 3125 5 -75 -2.34 16442999 23103748 83100000 16442999 -2.34 71.17 19.79 19.79 51771517670 19.94 19.94 51771517670
9 좋은사람들 033340 8 2285 2 240 11.74 15050981 2454540 96950558 15050981 11.74 613.19 15.52 15.52 33825517761 15.27 15.27 33825517761
10 KODEX 레버리지 122630 9 30605 2 755 2.53 14914638 18103496 83850000 14914638 2.53 82.39 17.79 17.79 454576974009 17.71 17.71 454576974009
11 뉴로핏 380550 10 20600 2 4060 24.55 14860629 2828510 11554087 14860629 24.55 525.39 128.62 128.62 286019653260 120.17 120.17 286019653260
12 이미지스 115610 11 1405 2 155 12.40 14536313 3672374 23637538 14536313 12.40 395.83 61.50 61.50 20635511642 62.14 62.14 20635511642
13 우리기술 032820 12 4110 2 50 1.23 13508519 18451786 165530656 13508519 1.23 73.21 8.16 8.16 56422259193 8.29 8.29 56422259193
14 KODEX 코스닥150레버리지 233740 13 10560 2 435 4.30 12770363 18643884 173400000 12770363 4.30 68.50 7.36 7.36 133113260980 7.27 7.27 133113260980
15 엑시온그룹 069920 14 857 5 -333 -27.98 12551907 3504505 40803162 12551907 -27.98 358.16 30.76 30.76 10868035332 31.08 31.08 10868035332
16 윈팩 097800 15 634 2 85 15.48 11570634 1357023 116450229 11570634 15.48 852.65 9.94 9.94 7162061272 9.70 9.70 7162061272
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 79 2 1 1.28 11554628 15309845 1497000000 11554628 1.28 75.47 0.77 0.77 924350593 0.78 0.78 924350593
18 다날 064260 17 10820 5 -270 -2.43 11268834 88508928 68949040 11268834 -2.43 12.73 16.34 16.34 122933036530 16.48 16.48 122933036530
19 아이윈플러스 123010 18 1290 2 230 21.70 11264779 15114562 32658542 11264779 21.70 74.53 34.49 34.49 14510344125 34.44 34.44 14510344125
20 휴림로봇 090710 19 3570 2 70 2.00 10763455 27770396 119457197 10763455 2.00 38.76 9.01 9.01 38761324597 9.09 9.09 38761324597
21 소프트캠프 258790 20 1600 2 287 21.86 10104393 1412802 24991284 10104393 21.86 715.20 40.43 40.43 16248371948 40.64 40.64 16248371948
22 한국첨단소재 062970 21 4680 2 340 7.83 9640825 21246816 19736818 9640825 7.83 45.38 48.85 48.85 46359916604 50.19 50.19 46359916604
23 PS일렉트로닉스 332570 22 6790 2 540 8.64 9122945 4923926 43671732 9122945 8.64 185.28 20.89 20.89 62203901175 20.98 20.98 62203901175
24 제이티 089790 23 5830 1 1340 29.84 8181263 141176 10315513 8181263 29.84 5795.08 79.31 79.31 45231420413 75.21 75.21 45231420413
25 소니드 060230 24 367 2 10 2.80 8039269 2585303 73759273 8039269 2.80 310.96 10.90 10.90 3149150948 11.63 11.63 3149150948
26 디와이디 219550 25 266 2 38 16.67 7908609 7406889 125110615 7908609 16.67 106.77 6.32 6.32 2012346899 6.05 6.05 2012346899
27 우진 105840 26 12920 2 1010 8.48 7753141 481072 20197670 7753141 8.48 1611.64 38.39 38.39 103165090340 39.53 39.53 103165090340
28 아이비젼웍스 469750 27 1951 2 79 4.22 7598200 18265498 34056481 7598200 4.22 41.60 22.31 22.31 14906417405 22.43 22.43 14906417405
29 헝셩그룹 900270 28 242 2 10 4.31 6497020 4142983 188047040 6497020 4.31 156.82 3.45 3.45 1565365574 3.44 3.44 1565365574
30 보성파워텍 006910 29 4820 2 60 1.26 6202071 9192177 49129824 6202071 1.26 67.47 12.62 12.62 30729201574 12.98 12.98 30729201574
31 팬스타엔터프라이즈 054300 30 949 2 83 9.58 5972903 590562 115741890 5972903 9.58 1011.39 5.16 5.16 5684235437 5.18 5.18 5684235437

31
top30/20250922/top30-av-20250922-122000.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,252670,1,1049,5,-27,-2.51,205209429,283131872,1575000000,205209429,-2.51,72.48,13.03,13.03,216011722137,13.07,13.07,216011722137
빌리언스,044480,2,459,5,-104,-18.47,33540731,4713712,40663728,33540731,-18.47,711.56,82.48,82.48,15312428797,82.04,82.04,15312428797
스맥,099440,3,4645,2,465,11.12,24837576,1732554,68243394,24837576,11.12,1433.58,36.40,36.40,117703291074,37.13,37.13,117703291074
KODEX 인버스,114800,4,3132,5,-38,-1.20,18721222,28400458,255600000,18721222,-1.20,65.92,7.32,7.32,58735419062,7.34,7.34,58735419062
삼성전자,005930,5,83800,2,4100,5.14,17886138,20898386,5919637922,17886138,5.14,85.59,0.30,0.30,1484101815850,0.30,0.30,1484101815850
KODEX 2차전지산업레버리지,462330,6,1057,2,11,1.05,17823657,22866436,329500000,17823657,1.05,77.95,5.41,5.41,18966918077,5.45,5.45,18966918077
KODEX 코스닥150선물인버스,251340,7,3127,5,-73,-2.28,16504101,23103748,83100000,16504101,-2.28,71.43,19.86,19.86,51962659825,20.00,20.00,51962659825
엑시온그룹,069920,8,910,5,-280,-23.53,15799443,3504505,40803162,15799443,-23.53,450.83,38.72,38.72,13760941074,37.06,37.06,13760941074
KODEX 레버리지,122630,9,30620,2,770,2.58,15157377,18103496,83850000,15157377,2.58,83.73,18.08,18.08,462000136488,17.99,17.99,462000136488
좋은사람들,033340,10,2290,2,245,11.98,15147330,2454540,96950558,15147330,11.98,617.11,15.62,15.62,34045670233,15.33,15.33,34045670233
뉴로핏,380550,11,20700,2,4160,25.15,14969904,2828510,11554087,14969904,25.15,529.25,129.56,129.56,288269421985,120.53,120.53,288269421985
이미지스,115610,12,1392,2,142,11.36,14721053,3672374,23637538,14721053,11.36,400.86,62.28,62.28,20892254295,63.50,63.50,20892254295
우리기술,032820,13,4100,2,40,0.99,13620498,18451786,165530656,13620498,0.99,73.82,8.23,8.23,56881519811,8.38,8.38,56881519811
KODEX 코스닥150레버리지,233740,14,10570,2,445,4.40,12976756,18643884,173400000,12976756,4.40,69.60,7.48,7.48,135293199151,7.38,7.38,135293199151
윈팩,097800,15,640,2,91,16.58,11689483,1357023,116450229,11689483,16.58,861.41,10.04,10.04,7237983492,9.71,9.71,7237983492
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,80,2,2,2.56,11558631,15309845,1497000000,11558631,2.56,75.50,0.77,0.77,924666833,0.77,0.77,924666833
아이윈플러스,123010,17,1272,2,212,20.00,11413170,15114562,32658542,11413170,20.00,75.51,34.95,34.95,14699697005,35.39,35.39,14699697005
다날,064260,18,10840,5,-250,-2.25,11380000,88508928,68949040,11380000,-2.25,12.86,16.50,16.50,124139275765,16.61,16.61,124139275765
휴림로봇,090710,19,3565,2,65,1.86,10867398,27770396,119457197,10867398,1.86,39.13,9.10,9.10,39132158564,9.19,9.19,39132158564
소프트캠프,258790,20,1599,2,286,21.78,10203238,1412802,24991284,10203238,21.78,722.20,40.83,40.83,16406538532,41.06,41.06,16406538532
한국첨단소재,062970,21,4690,2,350,8.06,9759000,21246816,19736818,9759000,8.06,45.93,49.45,49.45,46916570874,50.68,50.68,46916570874
PS일렉트로닉스,332570,22,6830,2,580,9.28,9257037,4923926,43671732,9257037,9.28,188.00,21.20,21.20,63118872450,21.16,21.16,63118872450
디와이디,219550,23,260,2,32,14.04,8467920,7406889,125110615,8467920,14.04,114.32,6.77,6.77,2158232314,6.63,6.63,2158232314
제이티,089790,24,5830,1,1340,29.84,8193791,141176,10315513,8193791,29.84,5803.95,79.43,79.43,45304458653,75.33,75.33,45304458653
소니드,060230,25,366,2,9,2.52,8182677,2585303,73759273,8182677,2.52,316.51,11.09,11.09,3201444149,11.86,11.86,3201444149
우진,105840,26,13000,2,1090,9.15,7787103,481072,20197670,7787103,9.15,1618.70,38.55,38.55,103604614580,39.46,39.46,103604614580
아이비젼웍스,469750,27,1947,2,75,4.01,7678785,18265498,34056481,7678785,4.01,42.04,22.55,22.55,15062977852,22.72,22.72,15062977852
헝셩그룹,900270,28,245,2,13,5.60,7208113,4142983,188047040,7208113,5.60,173.98,3.83,3.83,1738485011,3.77,3.77,1738485011
보성파워텍,006910,29,4805,2,45,0.95,6264896,9192177,49129824,6264896,0.95,68.15,12.75,12.75,31031267659,13.15,13.15,31031267659
팬스타엔터프라이즈,054300,30,945,2,79,9.12,6005096,590562,115741890,6005096,9.12,1016.84,5.19,5.19,5714627708,5.22,5.22,5714627708
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 1049 5 -27 -2.51 205209429 283131872 1575000000 205209429 -2.51 72.48 13.03 13.03 216011722137 13.07 13.07 216011722137
3 빌리언스 044480 2 459 5 -104 -18.47 33540731 4713712 40663728 33540731 -18.47 711.56 82.48 82.48 15312428797 82.04 82.04 15312428797
4 스맥 099440 3 4645 2 465 11.12 24837576 1732554 68243394 24837576 11.12 1433.58 36.40 36.40 117703291074 37.13 37.13 117703291074
5 KODEX 인버스 114800 4 3132 5 -38 -1.20 18721222 28400458 255600000 18721222 -1.20 65.92 7.32 7.32 58735419062 7.34 7.34 58735419062
6 삼성전자 005930 5 83800 2 4100 5.14 17886138 20898386 5919637922 17886138 5.14 85.59 0.30 0.30 1484101815850 0.30 0.30 1484101815850
7 KODEX 2차전지산업레버리지 462330 6 1057 2 11 1.05 17823657 22866436 329500000 17823657 1.05 77.95 5.41 5.41 18966918077 5.45 5.45 18966918077
8 KODEX 코스닥150선물인버스 251340 7 3127 5 -73 -2.28 16504101 23103748 83100000 16504101 -2.28 71.43 19.86 19.86 51962659825 20.00 20.00 51962659825
9 엑시온그룹 069920 8 910 5 -280 -23.53 15799443 3504505 40803162 15799443 -23.53 450.83 38.72 38.72 13760941074 37.06 37.06 13760941074
10 KODEX 레버리지 122630 9 30620 2 770 2.58 15157377 18103496 83850000 15157377 2.58 83.73 18.08 18.08 462000136488 17.99 17.99 462000136488
11 좋은사람들 033340 10 2290 2 245 11.98 15147330 2454540 96950558 15147330 11.98 617.11 15.62 15.62 34045670233 15.33 15.33 34045670233
12 뉴로핏 380550 11 20700 2 4160 25.15 14969904 2828510 11554087 14969904 25.15 529.25 129.56 129.56 288269421985 120.53 120.53 288269421985
13 이미지스 115610 12 1392 2 142 11.36 14721053 3672374 23637538 14721053 11.36 400.86 62.28 62.28 20892254295 63.50 63.50 20892254295
14 우리기술 032820 13 4100 2 40 0.99 13620498 18451786 165530656 13620498 0.99 73.82 8.23 8.23 56881519811 8.38 8.38 56881519811
15 KODEX 코스닥150레버리지 233740 14 10570 2 445 4.40 12976756 18643884 173400000 12976756 4.40 69.60 7.48 7.48 135293199151 7.38 7.38 135293199151
16 윈팩 097800 15 640 2 91 16.58 11689483 1357023 116450229 11689483 16.58 861.41 10.04 10.04 7237983492 9.71 9.71 7237983492
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 80 2 2 2.56 11558631 15309845 1497000000 11558631 2.56 75.50 0.77 0.77 924666833 0.77 0.77 924666833
18 아이윈플러스 123010 17 1272 2 212 20.00 11413170 15114562 32658542 11413170 20.00 75.51 34.95 34.95 14699697005 35.39 35.39 14699697005
19 다날 064260 18 10840 5 -250 -2.25 11380000 88508928 68949040 11380000 -2.25 12.86 16.50 16.50 124139275765 16.61 16.61 124139275765
20 휴림로봇 090710 19 3565 2 65 1.86 10867398 27770396 119457197 10867398 1.86 39.13 9.10 9.10 39132158564 9.19 9.19 39132158564
21 소프트캠프 258790 20 1599 2 286 21.78 10203238 1412802 24991284 10203238 21.78 722.20 40.83 40.83 16406538532 41.06 41.06 16406538532
22 한국첨단소재 062970 21 4690 2 350 8.06 9759000 21246816 19736818 9759000 8.06 45.93 49.45 49.45 46916570874 50.68 50.68 46916570874
23 PS일렉트로닉스 332570 22 6830 2 580 9.28 9257037 4923926 43671732 9257037 9.28 188.00 21.20 21.20 63118872450 21.16 21.16 63118872450
24 디와이디 219550 23 260 2 32 14.04 8467920 7406889 125110615 8467920 14.04 114.32 6.77 6.77 2158232314 6.63 6.63 2158232314
25 제이티 089790 24 5830 1 1340 29.84 8193791 141176 10315513 8193791 29.84 5803.95 79.43 79.43 45304458653 75.33 75.33 45304458653
26 소니드 060230 25 366 2 9 2.52 8182677 2585303 73759273 8182677 2.52 316.51 11.09 11.09 3201444149 11.86 11.86 3201444149
27 우진 105840 26 13000 2 1090 9.15 7787103 481072 20197670 7787103 9.15 1618.70 38.55 38.55 103604614580 39.46 39.46 103604614580
28 아이비젼웍스 469750 27 1947 2 75 4.01 7678785 18265498 34056481 7678785 4.01 42.04 22.55 22.55 15062977852 22.72 22.72 15062977852
29 헝셩그룹 900270 28 245 2 13 5.60 7208113 4142983 188047040 7208113 5.60 173.98 3.83 3.83 1738485011 3.77 3.77 1738485011
30 보성파워텍 006910 29 4805 2 45 0.95 6264896 9192177 49129824 6264896 0.95 68.15 12.75 12.75 31031267659 13.15 13.15 31031267659
31 팬스타엔터프라이즈 054300 30 945 2 79 9.12 6005096 590562 115741890 6005096 9.12 1016.84 5.19 5.19 5714627708 5.22 5.22 5714627708

31
top30/20250922/top30-av-20250922-123000.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,252670,1,1043,5,-33,-3.07,219867611,283131872,1575000000,219867611,-3.07,77.66,13.96,13.96,231319680903,14.08,14.08,231319680903
빌리언스,044480,2,458,5,-105,-18.65,33811294,4713712,40663728,33811294,-18.65,717.30,83.15,83.15,15436561298,82.89,82.89,15436561298
스맥,099440,3,4665,2,485,11.60,24931029,1732554,68243394,24931029,11.60,1438.98,36.53,36.53,118137219704,37.11,37.11,118137219704
KODEX 인버스,114800,4,3125,5,-45,-1.42,20026755,28400458,255600000,20026755,-1.42,70.52,7.84,7.84,62816698696,7.86,7.86,62816698696
엑시온그룹,069920,5,912,5,-278,-23.36,18792689,3504505,40803162,18792689,-23.36,536.24,46.06,46.06,16512862178,44.37,44.37,16512862178
KODEX 2차전지산업레버리지,462330,6,1061,2,15,1.43,18278903,22866436,329500000,18278903,1.43,79.94,5.55,5.55,19449352667,5.56,5.56,19449352667
삼성전자,005930,7,83850,2,4150,5.21,18258016,20898386,5919637922,18258016,5.21,87.37,0.31,0.31,1515269515750,0.31,0.31,1515269515750
KODEX 코스닥150선물인버스,251340,8,3122,5,-78,-2.44,16643235,23103748,83100000,16643235,-2.44,72.04,20.03,20.03,52397387743,20.20,20.20,52397387743
KODEX 레버리지,122630,9,30760,2,910,3.05,16148740,18103496,83850000,16148740,3.05,89.20,19.26,19.26,492434290248,19.09,19.09,492434290248
좋은사람들,033340,10,2275,2,230,11.25,15276699,2454540,96950558,15276699,11.25,622.39,15.76,15.76,34341309603,15.57,15.57,34341309603
이미지스,115610,11,1433,2,183,14.64,15217359,3672374,23637538,15217359,14.64,414.37,64.38,64.38,21598791356,63.76,63.76,21598791356
뉴로핏,380550,12,20700,2,4160,25.15,15048142,2828510,11554087,15048142,25.15,532.02,130.24,130.24,289882132260,121.20,121.20,289882132260
우리기술,032820,13,4100,2,40,0.99,13661971,18451786,165530656,13661971,0.99,74.04,8.25,8.25,57051693852,8.41,8.41,57051693852
KODEX 코스닥150레버리지,233740,14,10595,2,470,4.64,13316718,18643884,173400000,13316718,4.64,71.43,7.68,7.68,138894025288,7.56,7.56,138894025288
윈팩,097800,15,641,2,92,16.76,11902570,1357023,116450229,11902570,16.76,877.11,10.22,10.22,7374213376,9.88,9.88,7374213376
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,80,2,2,2.56,11609132,15309845,1497000000,11609132,2.56,75.83,0.78,0.78,928656413,0.78,0.78,928656413
다날,064260,17,10850,5,-240,-2.16,11496758,88508928,68949040,11496758,-2.16,12.99,16.67,16.67,125407337825,16.76,16.76,125407337825
아이윈플러스,123010,18,1271,2,211,19.91,11481236,15114562,32658542,11481236,19.91,75.96,35.16,35.16,14786270921,35.62,35.62,14786270921
휴림로봇,090710,19,3555,2,55,1.57,10966417,27770396,119457197,10966417,1.57,39.49,9.18,9.18,39484664350,9.30,9.30,39484664350
소프트캠프,258790,20,1575,2,262,19.95,10388901,1412802,24991284,10388901,19.95,735.34,41.57,41.57,16700261138,42.43,42.43,16700261138
PS일렉트로닉스,332570,21,6940,2,690,11.04,10310983,4923926,43671732,10310983,11.04,209.41,23.61,23.61,70453478050,23.25,23.25,70453478050
한국첨단소재,062970,22,4680,2,340,7.83,9811585,21246816,19736818,9811585,7.83,46.18,49.71,49.71,47162297626,51.06,51.06,47162297626
디와이디,219550,23,259,2,31,13.60,8706391,7406889,125110615,8706391,13.60,117.54,6.96,6.96,2220549284,6.85,6.85,2220549284
소니드,060230,24,367,2,10,2.80,8231949,2585303,73759273,8231949,2.80,318.41,11.16,11.16,3219493348,11.89,11.89,3219493348
제이티,089790,25,5830,1,1340,29.84,8194727,141176,10315513,8194727,29.84,5804.62,79.44,79.44,45309915533,75.34,75.34,45309915533
아이비젼웍스,469750,26,1940,2,68,3.63,7833511,18265498,34056481,7833511,3.63,42.89,23.00,23.00,15364409121,23.25,23.25,15364409121
우진,105840,27,13020,2,1110,9.32,7827315,481072,20197670,7827315,9.32,1627.06,38.75,38.75,104129942710,39.60,39.60,104129942710
헝셩그룹,900270,28,245,2,13,5.60,7410879,4142983,188047040,7410879,5.60,178.88,3.94,3.94,1788178392,3.88,3.88,1788178392
보성파워텍,006910,29,4810,2,50,1.05,6295059,9192177,49129824,6295059,1.05,68.48,12.81,12.81,31176331099,13.19,13.19,31176331099
팬스타엔터프라이즈,054300,30,948,2,82,9.47,6051428,590562,115741890,6051428,9.47,1024.69,5.23,5.23,5758483451,5.25,5.25,5758483451
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 1043 5 -33 -3.07 219867611 283131872 1575000000 219867611 -3.07 77.66 13.96 13.96 231319680903 14.08 14.08 231319680903
3 빌리언스 044480 2 458 5 -105 -18.65 33811294 4713712 40663728 33811294 -18.65 717.30 83.15 83.15 15436561298 82.89 82.89 15436561298
4 스맥 099440 3 4665 2 485 11.60 24931029 1732554 68243394 24931029 11.60 1438.98 36.53 36.53 118137219704 37.11 37.11 118137219704
5 KODEX 인버스 114800 4 3125 5 -45 -1.42 20026755 28400458 255600000 20026755 -1.42 70.52 7.84 7.84 62816698696 7.86 7.86 62816698696
6 엑시온그룹 069920 5 912 5 -278 -23.36 18792689 3504505 40803162 18792689 -23.36 536.24 46.06 46.06 16512862178 44.37 44.37 16512862178
7 KODEX 2차전지산업레버리지 462330 6 1061 2 15 1.43 18278903 22866436 329500000 18278903 1.43 79.94 5.55 5.55 19449352667 5.56 5.56 19449352667
8 삼성전자 005930 7 83850 2 4150 5.21 18258016 20898386 5919637922 18258016 5.21 87.37 0.31 0.31 1515269515750 0.31 0.31 1515269515750
9 KODEX 코스닥150선물인버스 251340 8 3122 5 -78 -2.44 16643235 23103748 83100000 16643235 -2.44 72.04 20.03 20.03 52397387743 20.20 20.20 52397387743
10 KODEX 레버리지 122630 9 30760 2 910 3.05 16148740 18103496 83850000 16148740 3.05 89.20 19.26 19.26 492434290248 19.09 19.09 492434290248
11 좋은사람들 033340 10 2275 2 230 11.25 15276699 2454540 96950558 15276699 11.25 622.39 15.76 15.76 34341309603 15.57 15.57 34341309603
12 이미지스 115610 11 1433 2 183 14.64 15217359 3672374 23637538 15217359 14.64 414.37 64.38 64.38 21598791356 63.76 63.76 21598791356
13 뉴로핏 380550 12 20700 2 4160 25.15 15048142 2828510 11554087 15048142 25.15 532.02 130.24 130.24 289882132260 121.20 121.20 289882132260
14 우리기술 032820 13 4100 2 40 0.99 13661971 18451786 165530656 13661971 0.99 74.04 8.25 8.25 57051693852 8.41 8.41 57051693852
15 KODEX 코스닥150레버리지 233740 14 10595 2 470 4.64 13316718 18643884 173400000 13316718 4.64 71.43 7.68 7.68 138894025288 7.56 7.56 138894025288
16 윈팩 097800 15 641 2 92 16.76 11902570 1357023 116450229 11902570 16.76 877.11 10.22 10.22 7374213376 9.88 9.88 7374213376
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 80 2 2 2.56 11609132 15309845 1497000000 11609132 2.56 75.83 0.78 0.78 928656413 0.78 0.78 928656413
18 다날 064260 17 10850 5 -240 -2.16 11496758 88508928 68949040 11496758 -2.16 12.99 16.67 16.67 125407337825 16.76 16.76 125407337825
19 아이윈플러스 123010 18 1271 2 211 19.91 11481236 15114562 32658542 11481236 19.91 75.96 35.16 35.16 14786270921 35.62 35.62 14786270921
20 휴림로봇 090710 19 3555 2 55 1.57 10966417 27770396 119457197 10966417 1.57 39.49 9.18 9.18 39484664350 9.30 9.30 39484664350
21 소프트캠프 258790 20 1575 2 262 19.95 10388901 1412802 24991284 10388901 19.95 735.34 41.57 41.57 16700261138 42.43 42.43 16700261138
22 PS일렉트로닉스 332570 21 6940 2 690 11.04 10310983 4923926 43671732 10310983 11.04 209.41 23.61 23.61 70453478050 23.25 23.25 70453478050
23 한국첨단소재 062970 22 4680 2 340 7.83 9811585 21246816 19736818 9811585 7.83 46.18 49.71 49.71 47162297626 51.06 51.06 47162297626
24 디와이디 219550 23 259 2 31 13.60 8706391 7406889 125110615 8706391 13.60 117.54 6.96 6.96 2220549284 6.85 6.85 2220549284
25 소니드 060230 24 367 2 10 2.80 8231949 2585303 73759273 8231949 2.80 318.41 11.16 11.16 3219493348 11.89 11.89 3219493348
26 제이티 089790 25 5830 1 1340 29.84 8194727 141176 10315513 8194727 29.84 5804.62 79.44 79.44 45309915533 75.34 75.34 45309915533
27 아이비젼웍스 469750 26 1940 2 68 3.63 7833511 18265498 34056481 7833511 3.63 42.89 23.00 23.00 15364409121 23.25 23.25 15364409121
28 우진 105840 27 13020 2 1110 9.32 7827315 481072 20197670 7827315 9.32 1627.06 38.75 38.75 104129942710 39.60 39.60 104129942710
29 헝셩그룹 900270 28 245 2 13 5.60 7410879 4142983 188047040 7410879 5.60 178.88 3.94 3.94 1788178392 3.88 3.88 1788178392
30 보성파워텍 006910 29 4810 2 50 1.05 6295059 9192177 49129824 6295059 1.05 68.48 12.81 12.81 31176331099 13.19 13.19 31176331099
31 팬스타엔터프라이즈 054300 30 948 2 82 9.47 6051428 590562 115741890 6051428 9.47 1024.69 5.23 5.23 5758483451 5.25 5.25 5758483451

31
top30/20250922/top30-av-20250922-124000.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,252670,1,1046,5,-30,-2.79,225867461,283131872,1575000000,225867461,-2.79,79.77,14.34,14.34,237588543917,14.42,14.42,237588543917
빌리언스,044480,2,463,5,-100,-17.76,34315755,4713712,40663728,34315755,-17.76,728.00,84.39,84.39,15669672872,83.23,83.23,15669672872
스맥,099440,3,4645,2,465,11.12,25079628,1732554,68243394,25079628,11.12,1447.55,36.75,36.75,118830784129,37.49,37.49,118830784129
엑시온그룹,069920,4,911,5,-279,-23.45,20396963,3504505,40803162,20396963,-23.45,582.02,49.99,49.99,17951564944,48.29,48.29,17951564944
KODEX 인버스,114800,5,3130,5,-40,-1.26,20120828,28400458,255600000,20120828,-1.26,70.85,7.87,7.87,63110745785,7.89,7.89,63110745785
삼성전자,005930,6,83800,2,4100,5.14,18850146,20898386,5919637922,18850146,5.14,90.20,0.32,0.32,1564950715800,0.32,0.32,1564950715800
KODEX 2차전지산업레버리지,462330,7,1060,2,14,1.34,18499065,22866436,329500000,18499065,1.34,80.90,5.61,5.61,19682651939,5.64,5.64,19682651939
KODEX 코스닥150선물인버스,251340,8,3120,5,-80,-2.50,16705710,23103748,83100000,16705710,-2.50,72.31,20.10,20.10,52592377172,20.28,20.28,52592377172
KODEX 레버리지,122630,9,30670,2,820,2.75,16555104,18103496,83850000,16555104,2.75,91.45,19.74,19.74,504912830343,19.63,19.63,504912830343
좋은사람들,033340,10,2262,2,217,10.61,15603725,2454540,96950558,15603725,10.61,635.71,16.09,16.09,35081642020,16.00,16.00,35081642020
이미지스,115610,11,1430,2,180,14.40,15438396,3672374,23637538,15438396,14.40,420.39,65.31,65.31,21913291816,64.83,64.83,21913291816
뉴로핏,380550,12,20800,2,4260,25.76,15236170,2828510,11554087,15236170,25.76,538.66,131.87,131.87,293789307085,122.25,122.25,293789307085
우리기술,032820,13,4110,2,50,1.23,13742657,18451786,165530656,13742657,1.23,74.48,8.30,8.30,57382809538,8.43,8.43,57382809538
KODEX 코스닥150레버리지,233740,14,10585,2,460,4.54,13436494,18643884,173400000,13436494,4.54,72.07,7.75,7.75,140162887005,7.64,7.64,140162887005
윈팩,097800,15,649,2,100,18.21,13072720,1357023,116450229,13072720,18.21,963.34,11.23,11.23,8139447030,10.77,10.77,8139447030
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,80,2,2,2.56,11609132,15309845,1497000000,11609132,2.56,75.83,0.78,0.78,928656413,0.78,0.78,928656413
다날,064260,17,10860,5,-230,-2.07,11555570,88508928,68949040,11555570,-2.07,13.06,16.76,16.76,126045949105,16.83,16.83,126045949105
아이윈플러스,123010,18,1265,2,205,19.34,11550767,15114562,32658542,11550767,19.34,76.42,35.37,35.37,14874381144,36.00,36.00,14874381144
휴림로봇,090710,19,3550,2,50,1.43,11065434,27770396,119457197,11065434,1.43,39.85,9.26,9.26,39836596038,9.39,9.39,39836596038
소프트캠프,258790,20,1600,2,287,21.86,10552767,1412802,24991284,10552767,21.86,746.94,42.23,42.23,16960095342,42.42,42.42,16960095342
PS일렉트로닉스,332570,21,6900,2,650,10.40,10543126,4923926,43671732,10543126,10.40,214.12,24.14,24.14,72057572030,23.91,23.91,72057572030
한국첨단소재,062970,22,4660,2,320,7.37,9849671,21246816,19736818,9849671,7.37,46.36,49.91,49.91,47340058340,51.47,51.47,47340058340
디와이디,219550,23,261,2,33,14.47,8767603,7406889,125110615,8767603,14.47,118.37,7.01,7.01,2236388110,6.85,6.85,2236388110
소니드,060230,24,366,2,9,2.52,8275355,2585303,73759273,8275355,2.52,320.09,11.22,11.22,3235319486,11.98,11.98,3235319486
제이티,089790,25,5830,1,1340,29.84,8209875,141176,10315513,8209875,29.84,5815.35,79.59,79.59,45398228373,75.49,75.49,45398228373
아이비젼웍스,469750,26,1939,2,67,3.58,7900931,18265498,34056481,7900931,3.58,43.26,23.20,23.20,15495459487,23.47,23.47,15495459487
우진,105840,27,13010,2,1100,9.24,7852172,481072,20197670,7852172,9.24,1632.22,38.88,38.88,104454101920,39.75,39.75,104454101920
헝셩그룹,900270,28,245,2,13,5.60,7580340,4142983,188047040,7580340,5.60,182.97,4.03,4.03,1829616208,3.97,3.97,1829616208
보성파워텍,006910,29,4805,2,45,0.95,6310702,9192177,49129824,6310702,0.95,68.65,12.84,12.84,31251507779,13.24,13.24,31251507779
KODEX 200,069500,30,48130,2,645,1.36,6148380,10653737,170550000,6148380,1.36,57.71,3.61,3.61,295185071214,3.60,3.60,295185071214
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 1046 5 -30 -2.79 225867461 283131872 1575000000 225867461 -2.79 79.77 14.34 14.34 237588543917 14.42 14.42 237588543917
3 빌리언스 044480 2 463 5 -100 -17.76 34315755 4713712 40663728 34315755 -17.76 728.00 84.39 84.39 15669672872 83.23 83.23 15669672872
4 스맥 099440 3 4645 2 465 11.12 25079628 1732554 68243394 25079628 11.12 1447.55 36.75 36.75 118830784129 37.49 37.49 118830784129
5 엑시온그룹 069920 4 911 5 -279 -23.45 20396963 3504505 40803162 20396963 -23.45 582.02 49.99 49.99 17951564944 48.29 48.29 17951564944
6 KODEX 인버스 114800 5 3130 5 -40 -1.26 20120828 28400458 255600000 20120828 -1.26 70.85 7.87 7.87 63110745785 7.89 7.89 63110745785
7 삼성전자 005930 6 83800 2 4100 5.14 18850146 20898386 5919637922 18850146 5.14 90.20 0.32 0.32 1564950715800 0.32 0.32 1564950715800
8 KODEX 2차전지산업레버리지 462330 7 1060 2 14 1.34 18499065 22866436 329500000 18499065 1.34 80.90 5.61 5.61 19682651939 5.64 5.64 19682651939
9 KODEX 코스닥150선물인버스 251340 8 3120 5 -80 -2.50 16705710 23103748 83100000 16705710 -2.50 72.31 20.10 20.10 52592377172 20.28 20.28 52592377172
10 KODEX 레버리지 122630 9 30670 2 820 2.75 16555104 18103496 83850000 16555104 2.75 91.45 19.74 19.74 504912830343 19.63 19.63 504912830343
11 좋은사람들 033340 10 2262 2 217 10.61 15603725 2454540 96950558 15603725 10.61 635.71 16.09 16.09 35081642020 16.00 16.00 35081642020
12 이미지스 115610 11 1430 2 180 14.40 15438396 3672374 23637538 15438396 14.40 420.39 65.31 65.31 21913291816 64.83 64.83 21913291816
13 뉴로핏 380550 12 20800 2 4260 25.76 15236170 2828510 11554087 15236170 25.76 538.66 131.87 131.87 293789307085 122.25 122.25 293789307085
14 우리기술 032820 13 4110 2 50 1.23 13742657 18451786 165530656 13742657 1.23 74.48 8.30 8.30 57382809538 8.43 8.43 57382809538
15 KODEX 코스닥150레버리지 233740 14 10585 2 460 4.54 13436494 18643884 173400000 13436494 4.54 72.07 7.75 7.75 140162887005 7.64 7.64 140162887005
16 윈팩 097800 15 649 2 100 18.21 13072720 1357023 116450229 13072720 18.21 963.34 11.23 11.23 8139447030 10.77 10.77 8139447030
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 80 2 2 2.56 11609132 15309845 1497000000 11609132 2.56 75.83 0.78 0.78 928656413 0.78 0.78 928656413
18 다날 064260 17 10860 5 -230 -2.07 11555570 88508928 68949040 11555570 -2.07 13.06 16.76 16.76 126045949105 16.83 16.83 126045949105
19 아이윈플러스 123010 18 1265 2 205 19.34 11550767 15114562 32658542 11550767 19.34 76.42 35.37 35.37 14874381144 36.00 36.00 14874381144
20 휴림로봇 090710 19 3550 2 50 1.43 11065434 27770396 119457197 11065434 1.43 39.85 9.26 9.26 39836596038 9.39 9.39 39836596038
21 소프트캠프 258790 20 1600 2 287 21.86 10552767 1412802 24991284 10552767 21.86 746.94 42.23 42.23 16960095342 42.42 42.42 16960095342
22 PS일렉트로닉스 332570 21 6900 2 650 10.40 10543126 4923926 43671732 10543126 10.40 214.12 24.14 24.14 72057572030 23.91 23.91 72057572030
23 한국첨단소재 062970 22 4660 2 320 7.37 9849671 21246816 19736818 9849671 7.37 46.36 49.91 49.91 47340058340 51.47 51.47 47340058340
24 디와이디 219550 23 261 2 33 14.47 8767603 7406889 125110615 8767603 14.47 118.37 7.01 7.01 2236388110 6.85 6.85 2236388110
25 소니드 060230 24 366 2 9 2.52 8275355 2585303 73759273 8275355 2.52 320.09 11.22 11.22 3235319486 11.98 11.98 3235319486
26 제이티 089790 25 5830 1 1340 29.84 8209875 141176 10315513 8209875 29.84 5815.35 79.59 79.59 45398228373 75.49 75.49 45398228373
27 아이비젼웍스 469750 26 1939 2 67 3.58 7900931 18265498 34056481 7900931 3.58 43.26 23.20 23.20 15495459487 23.47 23.47 15495459487
28 우진 105840 27 13010 2 1100 9.24 7852172 481072 20197670 7852172 9.24 1632.22 38.88 38.88 104454101920 39.75 39.75 104454101920
29 헝셩그룹 900270 28 245 2 13 5.60 7580340 4142983 188047040 7580340 5.60 182.97 4.03 4.03 1829616208 3.97 3.97 1829616208
30 보성파워텍 006910 29 4805 2 45 0.95 6310702 9192177 49129824 6310702 0.95 68.65 12.84 12.84 31251507779 13.24 13.24 31251507779
31 KODEX 200 069500 30 48130 2 645 1.36 6148380 10653737 170550000 6148380 1.36 57.71 3.61 3.61 295185071214 3.60 3.60 295185071214

31
top30/20250922/top30-av-20250922-125000.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,252670,1,1046,5,-30,-2.79,227615588,283131872,1575000000,227615588,-2.79,80.39,14.45,14.45,239416378348,14.53,14.53,239416378348
빌리언스,044480,2,463,5,-100,-17.76,34470786,4713712,40663728,34470786,-17.76,731.29,84.77,84.77,15741405590,83.61,83.61,15741405590
스맥,099440,3,4640,2,460,11.00,25160732,1732554,68243394,25160732,11.00,1452.23,36.87,36.87,119207425898,37.65,37.65,119207425898
엑시온그룹,069920,4,883,5,-307,-25.80,21107042,3504505,40803162,21107042,-25.80,602.28,51.73,51.73,18586736403,51.59,51.59,18586736403
KODEX 인버스,114800,5,3130,5,-40,-1.26,20203960,28400458,255600000,20203960,-1.26,71.14,7.90,7.90,63370674138,7.92,7.92,63370674138
삼성전자,005930,6,83800,2,4100,5.14,19298022,20898386,5919637922,19298022,5.14,92.34,0.33,0.33,1602475807950,0.32,0.32,1602475807950
KODEX 2차전지산업레버리지,462330,7,1061,2,15,1.43,18663890,22866436,329500000,18663890,1.43,81.62,5.66,5.66,19857383303,5.68,5.68,19857383303
KODEX 코스닥150선물인버스,251340,8,3125,5,-75,-2.34,16862473,23103748,83100000,16862473,-2.34,72.99,20.29,20.29,53082133025,20.44,20.44,53082133025
KODEX 레버리지,122630,9,30680,2,830,2.78,16710051,18103496,83850000,16710051,2.78,92.30,19.93,19.93,509667140268,19.81,19.81,509667140268
이미지스,115610,10,1475,2,225,18.00,16638448,3672374,23637538,16638448,18.00,453.07,70.39,70.39,23688473196,67.94,67.94,23688473196
좋은사람들,033340,11,2255,2,210,10.27,15861566,2454540,96950558,15861566,10.27,646.21,16.36,16.36,35663091201,16.31,16.31,35663091201
뉴로핏,380550,12,20650,2,4110,24.85,15488153,2828510,11554087,15488153,24.85,547.57,134.05,134.05,299036835260,125.33,125.33,299036835260
우리기술,032820,13,4105,2,45,1.11,13831760,18451786,165530656,13831760,1.11,74.96,8.36,8.36,57748899872,8.50,8.50,57748899872
KODEX 코스닥150레버리지,233740,14,10585,2,460,4.54,13579473,18643884,173400000,13579473,4.54,72.84,7.83,7.83,141677452784,7.72,7.72,141677452784
윈팩,097800,15,641,2,92,16.76,13495154,1357023,116450229,13495154,16.76,994.47,11.59,11.59,8410462837,11.27,11.27,8410462837
아이윈플러스,123010,16,1259,2,199,18.77,11645323,15114562,32658542,11645323,18.77,77.05,35.66,35.66,14993932668,36.47,36.47,14993932668
다날,064260,17,10860,5,-230,-2.07,11611796,88508928,68949040,11611796,-2.07,13.12,16.84,16.84,126657048740,16.91,16.91,126657048740
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,80,2,2,2.56,11609132,15309845,1497000000,11609132,2.56,75.83,0.78,0.78,928656413,0.78,0.78,928656413
휴림로봇,090710,19,3560,2,60,1.71,11186826,27770396,119457197,11186826,1.71,40.28,9.36,9.36,40268257420,9.47,9.47,40268257420
PS일렉트로닉스,332570,20,6890,2,640,10.24,10836578,4923926,43671732,10836578,10.24,220.08,24.81,24.81,74094427280,24.62,24.62,74094427280
소프트캠프,258790,21,1598,2,285,21.71,10645013,1412802,24991284,10645013,21.71,753.47,42.59,42.59,17107437388,42.84,42.84,17107437388
한국첨단소재,062970,22,4650,2,310,7.14,9877707,21246816,19736818,9877707,7.14,46.49,50.05,50.05,47470584680,51.72,51.72,47470584680
디와이디,219550,23,261,2,33,14.47,9028077,7406889,125110615,9028077,14.47,121.89,7.22,7.22,2305308310,7.06,7.06,2305308310
소니드,060230,24,366,2,9,2.52,8292166,2585303,73759273,8292166,2.52,320.74,11.24,11.24,3241463438,12.01,12.01,3241463438
제이티,089790,25,5830,1,1340,29.84,8223612,141176,10315513,8223612,29.84,5825.08,79.72,79.72,45478315083,75.62,75.62,45478315083
아이비젼웍스,469750,26,1936,2,64,3.42,7977510,18265498,34056481,7977510,3.42,43.68,23.42,23.42,15643741627,23.73,23.73,15643741627
우진,105840,27,13060,2,1150,9.66,7901973,481072,20197670,7901973,9.66,1642.58,39.12,39.12,105105195350,39.85,39.85,105105195350
헝셩그룹,900270,28,244,2,12,5.17,7728534,4142983,188047040,7728534,5.17,186.55,4.11,4.11,1865871069,4.07,4.07,1865871069
보성파워텍,006910,29,4780,2,20,0.42,6429946,9192177,49129824,6429946,0.42,69.95,13.09,13.09,31822981570,13.55,13.55,31822981570
KODEX 200,069500,30,48140,2,655,1.38,6296207,10653737,170550000,6296207,1.38,59.10,3.69,3.69,302302592986,3.68,3.68,302302592986
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 1046 5 -30 -2.79 227615588 283131872 1575000000 227615588 -2.79 80.39 14.45 14.45 239416378348 14.53 14.53 239416378348
3 빌리언스 044480 2 463 5 -100 -17.76 34470786 4713712 40663728 34470786 -17.76 731.29 84.77 84.77 15741405590 83.61 83.61 15741405590
4 스맥 099440 3 4640 2 460 11.00 25160732 1732554 68243394 25160732 11.00 1452.23 36.87 36.87 119207425898 37.65 37.65 119207425898
5 엑시온그룹 069920 4 883 5 -307 -25.80 21107042 3504505 40803162 21107042 -25.80 602.28 51.73 51.73 18586736403 51.59 51.59 18586736403
6 KODEX 인버스 114800 5 3130 5 -40 -1.26 20203960 28400458 255600000 20203960 -1.26 71.14 7.90 7.90 63370674138 7.92 7.92 63370674138
7 삼성전자 005930 6 83800 2 4100 5.14 19298022 20898386 5919637922 19298022 5.14 92.34 0.33 0.33 1602475807950 0.32 0.32 1602475807950
8 KODEX 2차전지산업레버리지 462330 7 1061 2 15 1.43 18663890 22866436 329500000 18663890 1.43 81.62 5.66 5.66 19857383303 5.68 5.68 19857383303
9 KODEX 코스닥150선물인버스 251340 8 3125 5 -75 -2.34 16862473 23103748 83100000 16862473 -2.34 72.99 20.29 20.29 53082133025 20.44 20.44 53082133025
10 KODEX 레버리지 122630 9 30680 2 830 2.78 16710051 18103496 83850000 16710051 2.78 92.30 19.93 19.93 509667140268 19.81 19.81 509667140268
11 이미지스 115610 10 1475 2 225 18.00 16638448 3672374 23637538 16638448 18.00 453.07 70.39 70.39 23688473196 67.94 67.94 23688473196
12 좋은사람들 033340 11 2255 2 210 10.27 15861566 2454540 96950558 15861566 10.27 646.21 16.36 16.36 35663091201 16.31 16.31 35663091201
13 뉴로핏 380550 12 20650 2 4110 24.85 15488153 2828510 11554087 15488153 24.85 547.57 134.05 134.05 299036835260 125.33 125.33 299036835260
14 우리기술 032820 13 4105 2 45 1.11 13831760 18451786 165530656 13831760 1.11 74.96 8.36 8.36 57748899872 8.50 8.50 57748899872
15 KODEX 코스닥150레버리지 233740 14 10585 2 460 4.54 13579473 18643884 173400000 13579473 4.54 72.84 7.83 7.83 141677452784 7.72 7.72 141677452784
16 윈팩 097800 15 641 2 92 16.76 13495154 1357023 116450229 13495154 16.76 994.47 11.59 11.59 8410462837 11.27 11.27 8410462837
17 아이윈플러스 123010 16 1259 2 199 18.77 11645323 15114562 32658542 11645323 18.77 77.05 35.66 35.66 14993932668 36.47 36.47 14993932668
18 다날 064260 17 10860 5 -230 -2.07 11611796 88508928 68949040 11611796 -2.07 13.12 16.84 16.84 126657048740 16.91 16.91 126657048740
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 80 2 2 2.56 11609132 15309845 1497000000 11609132 2.56 75.83 0.78 0.78 928656413 0.78 0.78 928656413
20 휴림로봇 090710 19 3560 2 60 1.71 11186826 27770396 119457197 11186826 1.71 40.28 9.36 9.36 40268257420 9.47 9.47 40268257420
21 PS일렉트로닉스 332570 20 6890 2 640 10.24 10836578 4923926 43671732 10836578 10.24 220.08 24.81 24.81 74094427280 24.62 24.62 74094427280
22 소프트캠프 258790 21 1598 2 285 21.71 10645013 1412802 24991284 10645013 21.71 753.47 42.59 42.59 17107437388 42.84 42.84 17107437388
23 한국첨단소재 062970 22 4650 2 310 7.14 9877707 21246816 19736818 9877707 7.14 46.49 50.05 50.05 47470584680 51.72 51.72 47470584680
24 디와이디 219550 23 261 2 33 14.47 9028077 7406889 125110615 9028077 14.47 121.89 7.22 7.22 2305308310 7.06 7.06 2305308310
25 소니드 060230 24 366 2 9 2.52 8292166 2585303 73759273 8292166 2.52 320.74 11.24 11.24 3241463438 12.01 12.01 3241463438
26 제이티 089790 25 5830 1 1340 29.84 8223612 141176 10315513 8223612 29.84 5825.08 79.72 79.72 45478315083 75.62 75.62 45478315083
27 아이비젼웍스 469750 26 1936 2 64 3.42 7977510 18265498 34056481 7977510 3.42 43.68 23.42 23.42 15643741627 23.73 23.73 15643741627
28 우진 105840 27 13060 2 1150 9.66 7901973 481072 20197670 7901973 9.66 1642.58 39.12 39.12 105105195350 39.85 39.85 105105195350
29 헝셩그룹 900270 28 244 2 12 5.17 7728534 4142983 188047040 7728534 5.17 186.55 4.11 4.11 1865871069 4.07 4.07 1865871069
30 보성파워텍 006910 29 4780 2 20 0.42 6429946 9192177 49129824 6429946 0.42 69.95 13.09 13.09 31822981570 13.55 13.55 31822981570
31 KODEX 200 069500 30 48140 2 655 1.38 6296207 10653737 170550000 6296207 1.38 59.10 3.69 3.69 302302592986 3.68 3.68 302302592986

31
top30/20250922/top30-av-20250922-130000.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,252670,1,1045,5,-31,-2.88,229308815,283131872,1575000000,229308815,-2.88,80.99,14.56,14.56,241186061382,14.65,14.65,241186061382
빌리언스,044480,2,461,5,-102,-18.12,34612858,4713712,40663728,34612858,-18.12,734.30,85.12,85.12,15807137493,84.32,84.32,15807137493
스맥,099440,3,4640,2,460,11.00,25277241,1732554,68243394,25277241,11.00,1458.96,37.04,37.04,119747626910,37.82,37.82,119747626910
엑시온그룹,069920,4,894,5,-296,-24.87,21875958,3504505,40803162,21875958,-24.87,624.22,53.61,53.61,19268439976,52.82,52.82,19268439976
KODEX 인버스,114800,5,3125,5,-45,-1.42,20261687,28400458,255600000,20261687,-1.42,71.34,7.93,7.93,63551119236,7.96,7.96,63551119236
삼성전자,005930,6,83700,2,4000,5.02,19480685,20898386,5919637922,19480685,5.02,93.22,0.33,0.33,1617774227650,0.33,0.33,1617774227650
KODEX 2차전지산업레버리지,462330,7,1059,2,13,1.24,18983926,22866436,329500000,18983926,1.24,83.02,5.76,5.76,20196636518,5.79,5.79,20196636518
이미지스,115610,8,1475,2,225,18.00,17368852,3672374,23637538,17368852,18.00,472.96,73.48,73.48,24776458441,71.06,71.06,24776458441
KODEX 코스닥150선물인버스,251340,9,3120,5,-80,-2.50,16935665,23103748,83100000,16935665,-2.50,73.30,20.38,20.38,53310659176,20.56,20.56,53310659176
KODEX 레버리지,122630,10,30680,2,830,2.78,16787589,18103496,83850000,16787589,2.78,92.73,20.02,20.02,512046779878,19.90,19.90,512046779878
좋은사람들,033340,11,2270,2,225,11.00,15942621,2454540,96950558,15942621,11.00,649.52,16.44,16.44,35847070381,16.29,16.29,35847070381
뉴로핏,380550,12,21000,2,4460,26.96,15775516,2828510,11554087,15775516,26.96,557.73,136.54,136.54,305061116485,125.73,125.73,305061116485
우리기술,032820,13,4105,2,45,1.11,13911921,18451786,165530656,13911921,1.11,75.40,8.40,8.40,58077674536,8.55,8.55,58077674536
윈팩,097800,14,630,2,81,14.75,13805904,1357023,116450229,13805904,14.75,1017.37,11.86,11.86,8607409614,11.73,11.73,8607409614
KODEX 코스닥150레버리지,233740,15,10590,2,465,4.59,13733624,18643884,173400000,13733624,4.59,73.66,7.92,7.92,143310475935,7.80,7.80,143310475935
다날,064260,16,10790,5,-300,-2.71,11783579,88508928,68949040,11783579,-2.71,13.31,17.09,17.09,128516632230,17.27,17.27,128516632230
아이윈플러스,123010,17,1256,2,196,18.49,11711963,15114562,32658542,11711963,18.49,77.49,35.86,35.86,15077791335,36.76,36.76,15077791335
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,80,2,2,2.56,11610432,15309845,1497000000,11610432,2.56,75.84,0.78,0.78,928760413,0.78,0.78,928760413
휴림로봇,090710,19,3555,2,55,1.57,11296268,27770396,119457197,11296268,1.57,40.68,9.46,9.46,40657876828,9.57,9.57,40657876828
PS일렉트로닉스,332570,20,6900,2,650,10.40,10939170,4923926,43671732,10939170,10.40,222.16,25.05,25.05,74801744020,24.82,24.82,74801744020
소프트캠프,258790,21,1595,2,282,21.48,10683605,1412802,24991284,10683605,21.48,756.20,42.75,42.75,17168973206,43.07,43.07,17168973206
한국첨단소재,062970,22,4625,2,285,6.57,9946114,21246816,19736818,9946114,6.57,46.81,50.39,50.39,47787284157,52.35,52.35,47787284157
디와이디,219550,23,261,2,33,14.47,9076740,7406889,125110615,9076740,14.47,122.54,7.25,7.25,2318031437,7.10,7.10,2318031437
소니드,060230,24,367,2,10,2.80,8310299,2585303,73759273,8310299,2.80,321.44,11.27,11.27,3248094801,12.00,12.00,3248094801
제이티,089790,25,5830,1,1340,29.84,8227862,141176,10315513,8227862,29.84,5828.09,79.76,79.76,45503092583,75.66,75.66,45503092583
아이비젼웍스,469750,26,1940,2,68,3.63,8047207,18265498,34056481,8047207,3.63,44.06,23.63,23.63,15778590365,23.88,23.88,15778590365
우진,105840,27,12970,2,1060,8.90,7954923,481072,20197670,7954923,8.90,1653.58,39.39,39.39,105790989820,40.38,40.38,105790989820
헝셩그룹,900270,28,245,2,13,5.60,7827264,4142983,188047040,7827264,5.60,188.93,4.16,4.16,1890038719,4.10,4.10,1890038719
보성파워텍,006910,29,4770,2,10,0.21,6573811,9192177,49129824,6573811,0.21,71.52,13.38,13.38,32509564880,13.87,13.87,32509564880
KODEX 200,069500,30,48145,2,660,1.39,6427529,10653737,170550000,6427529,1.39,60.33,3.77,3.77,308625861026,3.76,3.76,308625861026
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 1045 5 -31 -2.88 229308815 283131872 1575000000 229308815 -2.88 80.99 14.56 14.56 241186061382 14.65 14.65 241186061382
3 빌리언스 044480 2 461 5 -102 -18.12 34612858 4713712 40663728 34612858 -18.12 734.30 85.12 85.12 15807137493 84.32 84.32 15807137493
4 스맥 099440 3 4640 2 460 11.00 25277241 1732554 68243394 25277241 11.00 1458.96 37.04 37.04 119747626910 37.82 37.82 119747626910
5 엑시온그룹 069920 4 894 5 -296 -24.87 21875958 3504505 40803162 21875958 -24.87 624.22 53.61 53.61 19268439976 52.82 52.82 19268439976
6 KODEX 인버스 114800 5 3125 5 -45 -1.42 20261687 28400458 255600000 20261687 -1.42 71.34 7.93 7.93 63551119236 7.96 7.96 63551119236
7 삼성전자 005930 6 83700 2 4000 5.02 19480685 20898386 5919637922 19480685 5.02 93.22 0.33 0.33 1617774227650 0.33 0.33 1617774227650
8 KODEX 2차전지산업레버리지 462330 7 1059 2 13 1.24 18983926 22866436 329500000 18983926 1.24 83.02 5.76 5.76 20196636518 5.79 5.79 20196636518
9 이미지스 115610 8 1475 2 225 18.00 17368852 3672374 23637538 17368852 18.00 472.96 73.48 73.48 24776458441 71.06 71.06 24776458441
10 KODEX 코스닥150선물인버스 251340 9 3120 5 -80 -2.50 16935665 23103748 83100000 16935665 -2.50 73.30 20.38 20.38 53310659176 20.56 20.56 53310659176
11 KODEX 레버리지 122630 10 30680 2 830 2.78 16787589 18103496 83850000 16787589 2.78 92.73 20.02 20.02 512046779878 19.90 19.90 512046779878
12 좋은사람들 033340 11 2270 2 225 11.00 15942621 2454540 96950558 15942621 11.00 649.52 16.44 16.44 35847070381 16.29 16.29 35847070381
13 뉴로핏 380550 12 21000 2 4460 26.96 15775516 2828510 11554087 15775516 26.96 557.73 136.54 136.54 305061116485 125.73 125.73 305061116485
14 우리기술 032820 13 4105 2 45 1.11 13911921 18451786 165530656 13911921 1.11 75.40 8.40 8.40 58077674536 8.55 8.55 58077674536
15 윈팩 097800 14 630 2 81 14.75 13805904 1357023 116450229 13805904 14.75 1017.37 11.86 11.86 8607409614 11.73 11.73 8607409614
16 KODEX 코스닥150레버리지 233740 15 10590 2 465 4.59 13733624 18643884 173400000 13733624 4.59 73.66 7.92 7.92 143310475935 7.80 7.80 143310475935
17 다날 064260 16 10790 5 -300 -2.71 11783579 88508928 68949040 11783579 -2.71 13.31 17.09 17.09 128516632230 17.27 17.27 128516632230
18 아이윈플러스 123010 17 1256 2 196 18.49 11711963 15114562 32658542 11711963 18.49 77.49 35.86 35.86 15077791335 36.76 36.76 15077791335
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 80 2 2 2.56 11610432 15309845 1497000000 11610432 2.56 75.84 0.78 0.78 928760413 0.78 0.78 928760413
20 휴림로봇 090710 19 3555 2 55 1.57 11296268 27770396 119457197 11296268 1.57 40.68 9.46 9.46 40657876828 9.57 9.57 40657876828
21 PS일렉트로닉스 332570 20 6900 2 650 10.40 10939170 4923926 43671732 10939170 10.40 222.16 25.05 25.05 74801744020 24.82 24.82 74801744020
22 소프트캠프 258790 21 1595 2 282 21.48 10683605 1412802 24991284 10683605 21.48 756.20 42.75 42.75 17168973206 43.07 43.07 17168973206
23 한국첨단소재 062970 22 4625 2 285 6.57 9946114 21246816 19736818 9946114 6.57 46.81 50.39 50.39 47787284157 52.35 52.35 47787284157
24 디와이디 219550 23 261 2 33 14.47 9076740 7406889 125110615 9076740 14.47 122.54 7.25 7.25 2318031437 7.10 7.10 2318031437
25 소니드 060230 24 367 2 10 2.80 8310299 2585303 73759273 8310299 2.80 321.44 11.27 11.27 3248094801 12.00 12.00 3248094801
26 제이티 089790 25 5830 1 1340 29.84 8227862 141176 10315513 8227862 29.84 5828.09 79.76 79.76 45503092583 75.66 75.66 45503092583
27 아이비젼웍스 469750 26 1940 2 68 3.63 8047207 18265498 34056481 8047207 3.63 44.06 23.63 23.63 15778590365 23.88 23.88 15778590365
28 우진 105840 27 12970 2 1060 8.90 7954923 481072 20197670 7954923 8.90 1653.58 39.39 39.39 105790989820 40.38 40.38 105790989820
29 헝셩그룹 900270 28 245 2 13 5.60 7827264 4142983 188047040 7827264 5.60 188.93 4.16 4.16 1890038719 4.10 4.10 1890038719
30 보성파워텍 006910 29 4770 2 10 0.21 6573811 9192177 49129824 6573811 0.21 71.52 13.38 13.38 32509564880 13.87 13.87 32509564880
31 KODEX 200 069500 30 48145 2 660 1.39 6427529 10653737 170550000 6427529 1.39 60.33 3.77 3.77 308625861026 3.76 3.76 308625861026

31
top30/20250922/top30-av-20250922-131000.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,252670,1,1050,5,-26,-2.42,235336299,283131872,1575000000,235336299,-2.42,83.12,14.94,14.94,247507617476,14.97,14.97,247507617476
빌리언스,044480,2,463,5,-100,-17.76,35032208,4713712,40663728,35032208,-17.76,743.20,86.15,86.15,16001144653,84.99,84.99,16001144653
스맥,099440,3,4625,2,445,10.65,25467372,1732554,68243394,25467372,10.65,1469.93,37.32,37.32,120626645678,38.22,38.22,120626645678
엑시온그룹,069920,4,869,5,-321,-26.97,22901116,3504505,40803162,22901116,-26.97,653.48,56.13,56.13,20164309241,56.87,56.87,20164309241
KODEX 인버스,114800,5,3140,5,-30,-0.95,20806433,28400458,255600000,20806433,-0.95,73.26,8.14,8.14,65257463109,8.13,8.13,65257463109
삼성전자,005930,6,83200,2,3500,4.39,20056345,20898386,5919637922,20056345,4.39,95.97,0.34,0.34,1665868796150,0.34,0.34,1665868796150
KODEX 2차전지산업레버리지,462330,7,1055,2,9,0.86,19463607,22866436,329500000,19463607,0.86,85.12,5.91,5.91,20704031693,5.96,5.96,20704031693
KODEX 코스닥150선물인버스,251340,8,3135,5,-65,-2.03,17785419,23103748,83100000,17785419,-2.03,76.98,21.40,21.40,55971358312,21.48,21.48,55971358312
이미지스,115610,9,1465,2,215,17.20,17668100,3672374,23637538,17668100,17.20,481.11,74.75,74.75,25218576137,72.83,72.83,25218576137
KODEX 레버리지,122630,10,30545,2,695,2.33,17276158,18103496,83850000,17276158,2.33,95.43,20.60,20.60,526999187845,20.58,20.58,526999187845
뉴로핏,380550,11,20775,2,4235,25.60,16128395,2828510,11554087,16128395,25.60,570.21,139.59,139.59,312469210060,130.18,130.18,312469210060
좋은사람들,033340,12,2285,2,240,11.74,16029141,2454540,96950558,16029141,11.74,653.04,16.53,16.53,36044239114,16.27,16.27,36044239114
KODEX 코스닥150레버리지,233740,13,10525,2,400,3.95,14206207,18643884,173400000,14206207,3.95,76.20,8.19,8.19,148295969294,8.13,8.13,148295969294
우리기술,032820,14,4080,2,20,0.49,14171368,18451786,165530656,14171368,0.49,76.80,8.56,8.56,59139356718,8.76,8.76,59139356718
윈팩,097800,15,628,2,79,14.39,14032408,1357023,116450229,14032408,14.39,1034.06,12.05,12.05,8750182322,11.97,11.97,8750182322
다날,064260,16,10760,5,-330,-2.98,11985142,88508928,68949040,11985142,-2.98,13.54,17.38,17.38,130685010715,17.62,17.62,130685010715
아이윈플러스,123010,17,1259,2,199,18.77,11797213,15114562,32658542,11797213,18.77,78.05,36.12,36.12,15185156130,36.93,36.93,15185156130
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,80,2,2,2.56,11610433,15309845,1497000000,11610433,2.56,75.84,0.78,0.78,928760493,0.78,0.78,928760493
휴림로봇,090710,19,3540,2,40,1.14,11468170,27770396,119457197,11468170,1.14,41.30,9.60,9.60,41267549775,9.76,9.76,41267549775
PS일렉트로닉스,332570,20,6820,2,570,9.12,11185973,4923926,43671732,11185973,9.12,227.18,25.61,25.61,76490956870,25.68,25.68,76490956870
소프트캠프,258790,21,1594,2,281,21.40,10716672,1412802,24991284,10716672,21.40,758.54,42.88,42.88,17221840231,43.23,43.23,17221840231
한국첨단소재,062970,22,4610,2,270,6.22,9995067,21246816,19736818,9995067,6.22,47.04,50.64,50.64,48012856441,52.77,52.77,48012856441
디와이디,219550,23,260,2,32,14.04,9205054,7406889,125110615,9205054,14.04,124.28,7.36,7.36,2351313129,7.23,7.23,2351313129
소니드,060230,24,366,2,9,2.52,8339117,2585303,73759273,8339117,2.52,322.56,11.31,11.31,3258657853,12.07,12.07,3258657853
제이티,089790,25,5830,1,1340,29.84,8238223,141176,10315513,8238223,29.84,5835.43,79.86,79.86,45563497213,75.76,75.76,45563497213
아이비젼웍스,469750,26,1932,2,60,3.21,8129996,18265498,34056481,8129996,3.21,44.51,23.87,23.87,15938638283,24.22,24.22,15938638283
우진,105840,27,12920,2,1010,8.48,8017090,481072,20197670,8017090,8.48,1666.51,39.69,39.69,106594360295,40.85,40.85,106594360295
헝셩그룹,900270,28,242,2,10,4.31,8016545,4142983,188047040,8016545,4.31,193.50,4.26,4.26,1936078985,4.25,4.25,1936078985
보성파워텍,006910,29,4735,5,-25,-0.53,6776098,9192177,49129824,6776098,-0.53,73.72,13.79,13.79,33470220981,14.39,14.39,33470220981
KODEX 200,069500,30,48025,2,540,1.14,6692524,10653737,170550000,6692524,1.14,62.82,3.92,3.92,321368739144,3.92,3.92,321368739144
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 1050 5 -26 -2.42 235336299 283131872 1575000000 235336299 -2.42 83.12 14.94 14.94 247507617476 14.97 14.97 247507617476
3 빌리언스 044480 2 463 5 -100 -17.76 35032208 4713712 40663728 35032208 -17.76 743.20 86.15 86.15 16001144653 84.99 84.99 16001144653
4 스맥 099440 3 4625 2 445 10.65 25467372 1732554 68243394 25467372 10.65 1469.93 37.32 37.32 120626645678 38.22 38.22 120626645678
5 엑시온그룹 069920 4 869 5 -321 -26.97 22901116 3504505 40803162 22901116 -26.97 653.48 56.13 56.13 20164309241 56.87 56.87 20164309241
6 KODEX 인버스 114800 5 3140 5 -30 -0.95 20806433 28400458 255600000 20806433 -0.95 73.26 8.14 8.14 65257463109 8.13 8.13 65257463109
7 삼성전자 005930 6 83200 2 3500 4.39 20056345 20898386 5919637922 20056345 4.39 95.97 0.34 0.34 1665868796150 0.34 0.34 1665868796150
8 KODEX 2차전지산업레버리지 462330 7 1055 2 9 0.86 19463607 22866436 329500000 19463607 0.86 85.12 5.91 5.91 20704031693 5.96 5.96 20704031693
9 KODEX 코스닥150선물인버스 251340 8 3135 5 -65 -2.03 17785419 23103748 83100000 17785419 -2.03 76.98 21.40 21.40 55971358312 21.48 21.48 55971358312
10 이미지스 115610 9 1465 2 215 17.20 17668100 3672374 23637538 17668100 17.20 481.11 74.75 74.75 25218576137 72.83 72.83 25218576137
11 KODEX 레버리지 122630 10 30545 2 695 2.33 17276158 18103496 83850000 17276158 2.33 95.43 20.60 20.60 526999187845 20.58 20.58 526999187845
12 뉴로핏 380550 11 20775 2 4235 25.60 16128395 2828510 11554087 16128395 25.60 570.21 139.59 139.59 312469210060 130.18 130.18 312469210060
13 좋은사람들 033340 12 2285 2 240 11.74 16029141 2454540 96950558 16029141 11.74 653.04 16.53 16.53 36044239114 16.27 16.27 36044239114
14 KODEX 코스닥150레버리지 233740 13 10525 2 400 3.95 14206207 18643884 173400000 14206207 3.95 76.20 8.19 8.19 148295969294 8.13 8.13 148295969294
15 우리기술 032820 14 4080 2 20 0.49 14171368 18451786 165530656 14171368 0.49 76.80 8.56 8.56 59139356718 8.76 8.76 59139356718
16 윈팩 097800 15 628 2 79 14.39 14032408 1357023 116450229 14032408 14.39 1034.06 12.05 12.05 8750182322 11.97 11.97 8750182322
17 다날 064260 16 10760 5 -330 -2.98 11985142 88508928 68949040 11985142 -2.98 13.54 17.38 17.38 130685010715 17.62 17.62 130685010715
18 아이윈플러스 123010 17 1259 2 199 18.77 11797213 15114562 32658542 11797213 18.77 78.05 36.12 36.12 15185156130 36.93 36.93 15185156130
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 80 2 2 2.56 11610433 15309845 1497000000 11610433 2.56 75.84 0.78 0.78 928760493 0.78 0.78 928760493
20 휴림로봇 090710 19 3540 2 40 1.14 11468170 27770396 119457197 11468170 1.14 41.30 9.60 9.60 41267549775 9.76 9.76 41267549775
21 PS일렉트로닉스 332570 20 6820 2 570 9.12 11185973 4923926 43671732 11185973 9.12 227.18 25.61 25.61 76490956870 25.68 25.68 76490956870
22 소프트캠프 258790 21 1594 2 281 21.40 10716672 1412802 24991284 10716672 21.40 758.54 42.88 42.88 17221840231 43.23 43.23 17221840231
23 한국첨단소재 062970 22 4610 2 270 6.22 9995067 21246816 19736818 9995067 6.22 47.04 50.64 50.64 48012856441 52.77 52.77 48012856441
24 디와이디 219550 23 260 2 32 14.04 9205054 7406889 125110615 9205054 14.04 124.28 7.36 7.36 2351313129 7.23 7.23 2351313129
25 소니드 060230 24 366 2 9 2.52 8339117 2585303 73759273 8339117 2.52 322.56 11.31 11.31 3258657853 12.07 12.07 3258657853
26 제이티 089790 25 5830 1 1340 29.84 8238223 141176 10315513 8238223 29.84 5835.43 79.86 79.86 45563497213 75.76 75.76 45563497213
27 아이비젼웍스 469750 26 1932 2 60 3.21 8129996 18265498 34056481 8129996 3.21 44.51 23.87 23.87 15938638283 24.22 24.22 15938638283
28 우진 105840 27 12920 2 1010 8.48 8017090 481072 20197670 8017090 8.48 1666.51 39.69 39.69 106594360295 40.85 40.85 106594360295
29 헝셩그룹 900270 28 242 2 10 4.31 8016545 4142983 188047040 8016545 4.31 193.50 4.26 4.26 1936078985 4.25 4.25 1936078985
30 보성파워텍 006910 29 4735 5 -25 -0.53 6776098 9192177 49129824 6776098 -0.53 73.72 13.79 13.79 33470220981 14.39 14.39 33470220981
31 KODEX 200 069500 30 48025 2 540 1.14 6692524 10653737 170550000 6692524 1.14 62.82 3.92 3.92 321368739144 3.92 3.92 321368739144

31
top30/20250922/top30-av-20250922-132000.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,252670,1,1054,5,-22,-2.04,245539501,283131872,1575000000,245539501,-2.04,86.72,15.59,15.59,258250691014,15.56,15.56,258250691014
빌리언스,044480,2,460,5,-103,-18.29,35447824,4713712,40663728,35447824,-18.29,752.02,87.17,87.17,16192882150,86.57,86.57,16192882150
스맥,099440,3,4600,2,420,10.05,25630488,1732554,68243394,25630488,10.05,1479.35,37.56,37.56,121378475359,38.67,38.67,121378475359
엑시온그룹,069920,4,856,5,-334,-28.07,23702665,3504505,40803162,23702665,-28.07,676.35,58.09,58.09,20852249483,59.70,59.70,20852249483
KODEX 인버스,114800,5,3145,5,-25,-0.79,21470638,28400458,255600000,21470638,-0.79,75.60,8.40,8.40,67342841520,8.38,8.38,67342841520
삼성전자,005930,6,83100,2,3400,4.27,20723144,20898386,5919637922,20723144,4.27,99.16,0.35,0.35,1721277290500,0.35,0.35,1721277290500
KODEX 2차전지산업레버리지,462330,7,1053,2,7,0.67,19710654,22866436,329500000,19710654,0.67,86.20,5.98,5.98,20964458777,6.04,6.04,20964458777
KODEX 코스닥150선물인버스,251340,8,3130,5,-70,-2.19,18376073,23103748,83100000,18376073,-2.19,79.54,22.11,22.11,57822299537,22.23,22.23,57822299537
이미지스,115610,9,1459,2,209,16.72,17945177,3672374,23637538,17945177,16.72,488.65,75.92,75.92,25622876753,74.30,74.30,25622876753
KODEX 레버리지,122630,10,30465,2,615,2.06,17861568,18103496,83850000,17861568,2.06,98.66,21.30,21.30,544849319715,21.33,21.33,544849319715
뉴로핏,380550,11,20850,2,4310,26.06,16240167,2828510,11554087,16240167,26.06,574.16,140.56,140.56,314798261035,130.67,130.67,314798261035
좋은사람들,033340,12,2290,2,245,11.98,16193218,2454540,96950558,16193218,11.98,659.73,16.70,16.70,36421170152,16.40,16.40,36421170152
KODEX 코스닥150레버리지,233740,13,10545,2,420,4.15,14403262,18643884,173400000,14403262,4.15,77.25,8.31,8.31,150372987973,8.22,8.22,150372987973
우리기술,032820,14,4105,2,45,1.11,14343138,18451786,165530656,14343138,1.11,77.73,8.66,8.66,59841309603,8.81,8.81,59841309603
윈팩,097800,15,630,2,81,14.75,14167531,1357023,116450229,14167531,14.75,1044.02,12.17,12.17,8834926325,12.04,12.04,8834926325
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,79,2,1,1.28,13018509,15309845,1497000000,13018509,1.28,85.03,0.87,0.87,1039998497,0.88,0.88,1039998497
다날,064260,17,10710,5,-380,-3.43,12139861,88508928,68949040,12139861,-3.43,13.72,17.61,17.61,132350440935,17.92,17.92,132350440935
아이윈플러스,123010,18,1235,2,175,16.51,11961347,15114562,32658542,11961347,16.51,79.14,36.63,36.63,15390384405,38.16,38.16,15390384405
휴림로봇,090710,19,3535,2,35,1.00,11646290,27770396,119457197,11646290,1.00,41.94,9.75,9.75,41898138561,9.92,9.92,41898138561
PS일렉트로닉스,332570,20,6820,2,570,9.12,11271980,4923926,43671732,11271980,9.12,228.92,25.81,25.81,77077120550,25.88,25.88,77077120550
소프트캠프,258790,21,1596,2,283,21.55,10813626,1412802,24991284,10813626,21.55,765.40,43.27,43.27,17374864117,43.56,43.56,17374864117
한국첨단소재,062970,22,4575,2,235,5.41,10083343,21246816,19736818,10083343,5.41,47.46,51.09,51.09,48418019716,53.62,53.62,48418019716
디와이디,219550,23,258,2,30,13.16,9299395,7406889,125110615,9299395,13.16,125.55,7.43,7.43,2375768321,7.36,7.36,2375768321
소니드,060230,24,366,2,9,2.52,8388852,2585303,73759273,8388852,2.52,324.48,11.37,11.37,3276907837,12.14,12.14,3276907837
아이비젼웍스,469750,25,1924,2,52,2.78,8266323,18265498,34056481,8266323,2.78,45.26,24.27,24.27,16201327563,24.73,24.73,16201327563
제이티,089790,26,5830,1,1340,29.84,8243636,141176,10315513,8243636,29.84,5839.26,79.91,79.91,45595055003,75.82,75.82,45595055003
우진,105840,27,13160,2,1250,10.50,8130506,481072,20197670,8130506,10.50,1690.08,40.25,40.25,108080660700,40.66,40.66,108080660700
헝셩그룹,900270,28,242,2,10,4.31,8068917,4142983,188047040,8068917,4.31,194.76,4.29,4.29,1948770761,4.28,4.28,1948770761
비스토스,419540,29,1495,2,225,17.72,7427395,417677,22992511,7427395,17.72,1778.26,32.30,32.30,10844307815,31.55,31.55,10844307815
보성파워텍,006910,30,4785,2,25,0.53,6940244,9192177,49129824,6940244,0.53,75.50,14.13,14.13,34247287776,14.57,14.57,34247287776
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 1054 5 -22 -2.04 245539501 283131872 1575000000 245539501 -2.04 86.72 15.59 15.59 258250691014 15.56 15.56 258250691014
3 빌리언스 044480 2 460 5 -103 -18.29 35447824 4713712 40663728 35447824 -18.29 752.02 87.17 87.17 16192882150 86.57 86.57 16192882150
4 스맥 099440 3 4600 2 420 10.05 25630488 1732554 68243394 25630488 10.05 1479.35 37.56 37.56 121378475359 38.67 38.67 121378475359
5 엑시온그룹 069920 4 856 5 -334 -28.07 23702665 3504505 40803162 23702665 -28.07 676.35 58.09 58.09 20852249483 59.70 59.70 20852249483
6 KODEX 인버스 114800 5 3145 5 -25 -0.79 21470638 28400458 255600000 21470638 -0.79 75.60 8.40 8.40 67342841520 8.38 8.38 67342841520
7 삼성전자 005930 6 83100 2 3400 4.27 20723144 20898386 5919637922 20723144 4.27 99.16 0.35 0.35 1721277290500 0.35 0.35 1721277290500
8 KODEX 2차전지산업레버리지 462330 7 1053 2 7 0.67 19710654 22866436 329500000 19710654 0.67 86.20 5.98 5.98 20964458777 6.04 6.04 20964458777
9 KODEX 코스닥150선물인버스 251340 8 3130 5 -70 -2.19 18376073 23103748 83100000 18376073 -2.19 79.54 22.11 22.11 57822299537 22.23 22.23 57822299537
10 이미지스 115610 9 1459 2 209 16.72 17945177 3672374 23637538 17945177 16.72 488.65 75.92 75.92 25622876753 74.30 74.30 25622876753
11 KODEX 레버리지 122630 10 30465 2 615 2.06 17861568 18103496 83850000 17861568 2.06 98.66 21.30 21.30 544849319715 21.33 21.33 544849319715
12 뉴로핏 380550 11 20850 2 4310 26.06 16240167 2828510 11554087 16240167 26.06 574.16 140.56 140.56 314798261035 130.67 130.67 314798261035
13 좋은사람들 033340 12 2290 2 245 11.98 16193218 2454540 96950558 16193218 11.98 659.73 16.70 16.70 36421170152 16.40 16.40 36421170152
14 KODEX 코스닥150레버리지 233740 13 10545 2 420 4.15 14403262 18643884 173400000 14403262 4.15 77.25 8.31 8.31 150372987973 8.22 8.22 150372987973
15 우리기술 032820 14 4105 2 45 1.11 14343138 18451786 165530656 14343138 1.11 77.73 8.66 8.66 59841309603 8.81 8.81 59841309603
16 윈팩 097800 15 630 2 81 14.75 14167531 1357023 116450229 14167531 14.75 1044.02 12.17 12.17 8834926325 12.04 12.04 8834926325
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 79 2 1 1.28 13018509 15309845 1497000000 13018509 1.28 85.03 0.87 0.87 1039998497 0.88 0.88 1039998497
18 다날 064260 17 10710 5 -380 -3.43 12139861 88508928 68949040 12139861 -3.43 13.72 17.61 17.61 132350440935 17.92 17.92 132350440935
19 아이윈플러스 123010 18 1235 2 175 16.51 11961347 15114562 32658542 11961347 16.51 79.14 36.63 36.63 15390384405 38.16 38.16 15390384405
20 휴림로봇 090710 19 3535 2 35 1.00 11646290 27770396 119457197 11646290 1.00 41.94 9.75 9.75 41898138561 9.92 9.92 41898138561
21 PS일렉트로닉스 332570 20 6820 2 570 9.12 11271980 4923926 43671732 11271980 9.12 228.92 25.81 25.81 77077120550 25.88 25.88 77077120550
22 소프트캠프 258790 21 1596 2 283 21.55 10813626 1412802 24991284 10813626 21.55 765.40 43.27 43.27 17374864117 43.56 43.56 17374864117
23 한국첨단소재 062970 22 4575 2 235 5.41 10083343 21246816 19736818 10083343 5.41 47.46 51.09 51.09 48418019716 53.62 53.62 48418019716
24 디와이디 219550 23 258 2 30 13.16 9299395 7406889 125110615 9299395 13.16 125.55 7.43 7.43 2375768321 7.36 7.36 2375768321
25 소니드 060230 24 366 2 9 2.52 8388852 2585303 73759273 8388852 2.52 324.48 11.37 11.37 3276907837 12.14 12.14 3276907837
26 아이비젼웍스 469750 25 1924 2 52 2.78 8266323 18265498 34056481 8266323 2.78 45.26 24.27 24.27 16201327563 24.73 24.73 16201327563
27 제이티 089790 26 5830 1 1340 29.84 8243636 141176 10315513 8243636 29.84 5839.26 79.91 79.91 45595055003 75.82 75.82 45595055003
28 우진 105840 27 13160 2 1250 10.50 8130506 481072 20197670 8130506 10.50 1690.08 40.25 40.25 108080660700 40.66 40.66 108080660700
29 헝셩그룹 900270 28 242 2 10 4.31 8068917 4142983 188047040 8068917 4.31 194.76 4.29 4.29 1948770761 4.28 4.28 1948770761
30 비스토스 419540 29 1495 2 225 17.72 7427395 417677 22992511 7427395 17.72 1778.26 32.30 32.30 10844307815 31.55 31.55 10844307815
31 보성파워텍 006910 30 4785 2 25 0.53 6940244 9192177 49129824 6940244 0.53 75.50 14.13 14.13 34247287776 14.57 14.57 34247287776

31
top30/20250922/top30-av-20250922-133000.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,252670,1,1056,5,-20,-1.86,253946633,283131872,1575000000,253946633,-1.86,89.69,16.12,16.12,267127223973,16.06,16.06,267127223973
빌리언스,044480,2,458,5,-105,-18.65,35838184,4713712,40663728,35838184,-18.65,760.30,88.13,88.13,16371796050,87.91,87.91,16371796050
스맥,099440,3,4600,2,420,10.05,25845872,1732554,68243394,25845872,10.05,1491.78,37.87,37.87,122368430456,38.98,38.98,122368430456
엑시온그룹,069920,4,850,5,-340,-28.57,24605174,3504505,40803162,24605174,-28.57,702.10,60.30,60.30,21616163194,62.33,62.33,21616163194
KODEX 인버스,114800,5,3145,5,-25,-0.79,21645247,28400458,255600000,21645247,-0.79,76.21,8.47,8.47,67891289044,8.45,8.45,67891289044
삼성전자,005930,6,82800,2,3100,3.89,21276370,20898386,5919637922,21276370,3.89,101.81,0.36,0.36,1767133174500,0.36,0.36,1767133174500
KODEX 2차전지산업레버리지,462330,7,1050,2,4,0.38,20384718,22866436,329500000,20384718,0.38,89.15,6.19,6.19,21673399748,6.26,6.26,21673399748
KODEX 코스닥150선물인버스,251340,8,3135,5,-65,-2.03,18610919,23103748,83100000,18610919,-2.03,80.55,22.40,22.40,58557376858,22.48,22.48,58557376858
KODEX 레버리지,122630,9,30395,2,545,1.83,18435928,18103496,83850000,18435928,1.83,101.84,21.99,21.99,562318797900,22.06,22.06,562318797900
이미지스,115610,10,1465,2,215,17.20,18095025,3672374,23637538,18095025,17.20,492.73,76.55,76.55,25841916278,74.63,74.63,25841916278
뉴로핏,380550,11,20900,2,4360,26.36,16343338,2828510,11554087,16343338,26.36,577.81,141.45,141.45,316957846285,131.26,131.26,316957846285
좋은사람들,033340,12,2295,2,250,12.22,16284550,2454540,96950558,16284550,12.22,663.45,16.80,16.80,36630475791,16.46,16.46,36630475791
KODEX 코스닥150레버리지,233740,13,10550,2,425,4.20,14554959,18643884,173400000,14554959,4.20,78.07,8.39,8.39,151972548253,8.31,8.31,151972548253
우리기술,032820,14,4100,2,40,0.99,14479190,18451786,165530656,14479190,0.99,78.47,8.75,8.75,60400256966,8.90,8.90,60400256966
윈팩,097800,15,627,2,78,14.21,14373963,1357023,116450229,14373963,14.21,1059.23,12.34,12.34,8963760778,12.28,12.28,8963760778
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,80,2,2,2.56,13018510,15309845,1497000000,13018510,2.56,85.03,0.87,0.87,1039998577,0.87,0.87,1039998577
다날,064260,17,10710,5,-380,-3.43,12335575,88508928,68949040,12335575,-3.43,13.94,17.89,17.89,134445957265,18.21,18.21,134445957265
아이윈플러스,123010,18,1234,2,174,16.42,12079999,15114562,32658542,12079999,16.42,79.92,36.99,36.99,15537759816,38.55,38.55,15537759816
휴림로봇,090710,19,3530,2,30,0.86,11747978,27770396,119457197,11747978,0.86,42.30,9.83,9.83,42257603491,10.02,10.02,42257603491
PS일렉트로닉스,332570,20,6790,2,540,8.64,11366998,4923926,43671732,11366998,8.64,230.85,26.03,26.03,77723702670,26.21,26.21,77723702670
소프트캠프,258790,21,1599,2,286,21.78,10893128,1412802,24991284,10893128,21.78,771.03,43.59,43.59,17501733758,43.80,43.80,17501733758
한국첨단소재,062970,22,4590,2,250,5.76,10114129,21246816,19736818,10114129,5.76,47.60,51.24,51.24,48558860238,53.60,53.60,48558860238
디와이디,219550,23,253,2,25,10.96,9495386,7406889,125110615,9495386,10.96,128.20,7.59,7.59,2425785324,7.66,7.66,2425785324
비스토스,419540,24,1521,2,251,19.76,8909360,417677,22992511,8909360,19.76,2133.07,38.75,38.75,13110399693,37.49,37.49,13110399693
우진,105840,25,13250,2,1340,11.25,8451748,481072,20197670,8451748,11.25,1756.86,41.85,41.85,112344712570,41.98,41.98,112344712570
소니드,060230,26,365,2,8,2.24,8409907,2585303,73759273,8409907,2.24,325.30,11.40,11.40,3284595204,12.20,12.20,3284595204
아이비젼웍스,469750,27,1925,2,53,2.83,8301479,18265498,34056481,8301479,2.83,45.45,24.38,24.38,16269062610,24.82,24.82,16269062610
제이티,089790,28,5830,1,1340,29.84,8265230,141176,10315513,8265230,29.84,5854.56,80.12,80.12,45720948023,76.02,76.02,45720948023
헝셩그룹,900270,29,242,2,10,4.31,8192996,4142983,188047040,8192996,4.31,197.76,4.36,4.36,1978902124,4.35,4.35,1978902124
KODEX 200,069500,30,47910,2,425,0.90,7118781,10653737,170550000,7118781,0.90,66.82,4.17,4.17,341810968616,4.18,4.18,341810968616
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 1056 5 -20 -1.86 253946633 283131872 1575000000 253946633 -1.86 89.69 16.12 16.12 267127223973 16.06 16.06 267127223973
3 빌리언스 044480 2 458 5 -105 -18.65 35838184 4713712 40663728 35838184 -18.65 760.30 88.13 88.13 16371796050 87.91 87.91 16371796050
4 스맥 099440 3 4600 2 420 10.05 25845872 1732554 68243394 25845872 10.05 1491.78 37.87 37.87 122368430456 38.98 38.98 122368430456
5 엑시온그룹 069920 4 850 5 -340 -28.57 24605174 3504505 40803162 24605174 -28.57 702.10 60.30 60.30 21616163194 62.33 62.33 21616163194
6 KODEX 인버스 114800 5 3145 5 -25 -0.79 21645247 28400458 255600000 21645247 -0.79 76.21 8.47 8.47 67891289044 8.45 8.45 67891289044
7 삼성전자 005930 6 82800 2 3100 3.89 21276370 20898386 5919637922 21276370 3.89 101.81 0.36 0.36 1767133174500 0.36 0.36 1767133174500
8 KODEX 2차전지산업레버리지 462330 7 1050 2 4 0.38 20384718 22866436 329500000 20384718 0.38 89.15 6.19 6.19 21673399748 6.26 6.26 21673399748
9 KODEX 코스닥150선물인버스 251340 8 3135 5 -65 -2.03 18610919 23103748 83100000 18610919 -2.03 80.55 22.40 22.40 58557376858 22.48 22.48 58557376858
10 KODEX 레버리지 122630 9 30395 2 545 1.83 18435928 18103496 83850000 18435928 1.83 101.84 21.99 21.99 562318797900 22.06 22.06 562318797900
11 이미지스 115610 10 1465 2 215 17.20 18095025 3672374 23637538 18095025 17.20 492.73 76.55 76.55 25841916278 74.63 74.63 25841916278
12 뉴로핏 380550 11 20900 2 4360 26.36 16343338 2828510 11554087 16343338 26.36 577.81 141.45 141.45 316957846285 131.26 131.26 316957846285
13 좋은사람들 033340 12 2295 2 250 12.22 16284550 2454540 96950558 16284550 12.22 663.45 16.80 16.80 36630475791 16.46 16.46 36630475791
14 KODEX 코스닥150레버리지 233740 13 10550 2 425 4.20 14554959 18643884 173400000 14554959 4.20 78.07 8.39 8.39 151972548253 8.31 8.31 151972548253
15 우리기술 032820 14 4100 2 40 0.99 14479190 18451786 165530656 14479190 0.99 78.47 8.75 8.75 60400256966 8.90 8.90 60400256966
16 윈팩 097800 15 627 2 78 14.21 14373963 1357023 116450229 14373963 14.21 1059.23 12.34 12.34 8963760778 12.28 12.28 8963760778
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 80 2 2 2.56 13018510 15309845 1497000000 13018510 2.56 85.03 0.87 0.87 1039998577 0.87 0.87 1039998577
18 다날 064260 17 10710 5 -380 -3.43 12335575 88508928 68949040 12335575 -3.43 13.94 17.89 17.89 134445957265 18.21 18.21 134445957265
19 아이윈플러스 123010 18 1234 2 174 16.42 12079999 15114562 32658542 12079999 16.42 79.92 36.99 36.99 15537759816 38.55 38.55 15537759816
20 휴림로봇 090710 19 3530 2 30 0.86 11747978 27770396 119457197 11747978 0.86 42.30 9.83 9.83 42257603491 10.02 10.02 42257603491
21 PS일렉트로닉스 332570 20 6790 2 540 8.64 11366998 4923926 43671732 11366998 8.64 230.85 26.03 26.03 77723702670 26.21 26.21 77723702670
22 소프트캠프 258790 21 1599 2 286 21.78 10893128 1412802 24991284 10893128 21.78 771.03 43.59 43.59 17501733758 43.80 43.80 17501733758
23 한국첨단소재 062970 22 4590 2 250 5.76 10114129 21246816 19736818 10114129 5.76 47.60 51.24 51.24 48558860238 53.60 53.60 48558860238
24 디와이디 219550 23 253 2 25 10.96 9495386 7406889 125110615 9495386 10.96 128.20 7.59 7.59 2425785324 7.66 7.66 2425785324
25 비스토스 419540 24 1521 2 251 19.76 8909360 417677 22992511 8909360 19.76 2133.07 38.75 38.75 13110399693 37.49 37.49 13110399693
26 우진 105840 25 13250 2 1340 11.25 8451748 481072 20197670 8451748 11.25 1756.86 41.85 41.85 112344712570 41.98 41.98 112344712570
27 소니드 060230 26 365 2 8 2.24 8409907 2585303 73759273 8409907 2.24 325.30 11.40 11.40 3284595204 12.20 12.20 3284595204
28 아이비젼웍스 469750 27 1925 2 53 2.83 8301479 18265498 34056481 8301479 2.83 45.45 24.38 24.38 16269062610 24.82 24.82 16269062610
29 제이티 089790 28 5830 1 1340 29.84 8265230 141176 10315513 8265230 29.84 5854.56 80.12 80.12 45720948023 76.02 76.02 45720948023
30 헝셩그룹 900270 29 242 2 10 4.31 8192996 4142983 188047040 8192996 4.31 197.76 4.36 4.36 1978902124 4.35 4.35 1978902124
31 KODEX 200 069500 30 47910 2 425 0.90 7118781 10653737 170550000 7118781 0.90 66.82 4.17 4.17 341810968616 4.18 4.18 341810968616

31
top30/20250922/top30-av-20250922-134000.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,252670,1,1057,5,-19,-1.77,257079317,283131872,1575000000,257079317,-1.77,90.80,16.32,16.32,270436648145,16.24,16.24,270436648145
빌리언스,044480,2,458,5,-105,-18.65,35951563,4713712,40663728,35951563,-18.65,762.70,88.41,88.41,16423757250,88.19,88.19,16423757250
스맥,099440,3,4605,2,425,10.17,25961483,1732554,68243394,25961483,10.17,1498.45,38.04,38.04,122899690722,39.11,39.11,122899690722
엑시온그룹,069920,4,856,5,-334,-28.07,24880643,3504505,40803162,24880643,-28.07,709.96,60.98,60.98,21852298477,62.56,62.56,21852298477
KODEX 인버스,114800,5,3147,5,-23,-0.73,22030888,28400458,255600000,22030888,-0.73,77.57,8.62,8.62,69104004225,8.59,8.59,69104004225
삼성전자,005930,6,82850,2,3150,3.95,21893626,20898386,5919637922,21893626,3.95,104.76,0.37,0.37,1818346933450,0.37,0.37,1818346933450
KODEX 2차전지산업레버리지,462330,7,1050,2,4,0.38,21090423,22866436,329500000,21090423,0.38,92.23,6.40,6.40,22413725956,6.48,6.48,22413725956
KODEX 레버리지,122630,8,30360,2,510,1.71,18920959,18103496,83850000,18920959,1.71,104.52,22.57,22.57,577055054665,22.67,22.67,577055054665
KODEX 코스닥150선물인버스,251340,9,3130,5,-70,-2.19,18814271,23103748,83100000,18814271,-2.19,81.43,22.64,22.64,59194065253,22.76,22.76,59194065253
이미지스,115610,10,1453,2,203,16.24,18226057,3672374,23637538,18226057,16.24,496.30,77.11,77.11,26033304465,75.80,75.80,26033304465
뉴로핏,380550,11,20800,2,4260,25.76,16489762,2828510,11554087,16489762,25.76,582.98,142.72,142.72,320005991085,133.16,133.16,320005991085
좋은사람들,033340,12,2290,2,245,11.98,16377306,2454540,96950558,16377306,11.98,667.23,16.89,16.89,36842918170,16.59,16.59,36842918170
KODEX 코스닥150레버리지,233740,13,10540,2,415,4.10,14757579,18643884,173400000,14757579,4.10,79.16,8.51,8.51,154106506458,8.43,8.43,154106506458
우리기술,032820,14,4110,2,50,1.23,14626784,18451786,165530656,14626784,1.23,79.27,8.84,8.84,61006897389,8.97,8.97,61006897389
윈팩,097800,15,621,2,72,13.11,14538910,1357023,116450229,14538910,13.11,1071.38,12.49,12.49,9066465769,12.54,12.54,9066465769
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,80,2,2,2.56,13026711,15309845,1497000000,13026711,2.56,85.09,0.87,0.87,1040652457,0.87,0.87,1040652457
다날,064260,17,10760,5,-330,-2.98,12486162,88508928,68949040,12486162,-2.98,14.11,18.11,18.11,136063590445,18.34,18.34,136063590445
아이윈플러스,123010,18,1250,2,190,17.92,12165663,15114562,32658542,12165663,17.92,80.49,37.25,37.25,15644283382,38.32,38.32,15644283382
휴림로봇,090710,19,3550,2,50,1.43,11903384,27770396,119457197,11903384,1.43,42.86,9.96,9.96,42807620977,10.09,10.09,42807620977
PS일렉트로닉스,332570,20,6810,2,560,8.96,11415242,4923926,43671732,11415242,8.96,231.83,26.14,26.14,78051936295,26.24,26.24,78051936295
소프트캠프,258790,21,1598,2,285,21.71,10984955,1412802,24991284,10984955,21.71,777.53,43.96,43.96,17648015221,44.19,44.19,17648015221
비스토스,419540,22,1545,2,275,21.65,10507359,417677,22992511,10507359,21.65,2515.67,45.70,45.70,15591439581,43.89,43.89,15591439581
한국첨단소재,062970,23,4590,2,250,5.76,10157273,21246816,19736818,10157273,5.76,47.81,51.46,51.46,48756636240,53.82,53.82,48756636240
디와이디,219550,24,256,2,28,12.28,9672551,7406889,125110615,9672551,12.28,130.59,7.73,7.73,2470996305,7.72,7.72,2470996305
우진,105840,25,13260,2,1350,11.34,8554569,481072,20197670,8554569,11.34,1778.23,42.35,42.35,113709838835,42.46,42.46,113709838835
소니드,060230,26,364,2,7,1.96,8428541,2585303,73759273,8428541,1.96,326.02,11.43,11.43,3291388345,12.26,12.26,3291388345
아이비젼웍스,469750,27,1918,2,46,2.46,8380273,18265498,34056481,8380273,2.46,45.88,24.61,24.61,16420493269,25.14,25.14,16420493269
제이티,089790,28,5830,1,1340,29.84,8267357,141176,10315513,8267357,29.84,5856.06,80.14,80.14,45733348433,76.05,76.05,45733348433
헝셩그룹,900270,29,243,2,11,4.74,8243261,4142983,188047040,8243261,4.74,198.97,4.38,4.38,1991097409,4.36,4.36,1991097409
KODEX 200,069500,30,47890,2,405,0.85,7234518,10653737,170550000,7234518,0.85,67.91,4.24,4.24,347354973330,4.25,4.25,347354973330
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 1057 5 -19 -1.77 257079317 283131872 1575000000 257079317 -1.77 90.80 16.32 16.32 270436648145 16.24 16.24 270436648145
3 빌리언스 044480 2 458 5 -105 -18.65 35951563 4713712 40663728 35951563 -18.65 762.70 88.41 88.41 16423757250 88.19 88.19 16423757250
4 스맥 099440 3 4605 2 425 10.17 25961483 1732554 68243394 25961483 10.17 1498.45 38.04 38.04 122899690722 39.11 39.11 122899690722
5 엑시온그룹 069920 4 856 5 -334 -28.07 24880643 3504505 40803162 24880643 -28.07 709.96 60.98 60.98 21852298477 62.56 62.56 21852298477
6 KODEX 인버스 114800 5 3147 5 -23 -0.73 22030888 28400458 255600000 22030888 -0.73 77.57 8.62 8.62 69104004225 8.59 8.59 69104004225
7 삼성전자 005930 6 82850 2 3150 3.95 21893626 20898386 5919637922 21893626 3.95 104.76 0.37 0.37 1818346933450 0.37 0.37 1818346933450
8 KODEX 2차전지산업레버리지 462330 7 1050 2 4 0.38 21090423 22866436 329500000 21090423 0.38 92.23 6.40 6.40 22413725956 6.48 6.48 22413725956
9 KODEX 레버리지 122630 8 30360 2 510 1.71 18920959 18103496 83850000 18920959 1.71 104.52 22.57 22.57 577055054665 22.67 22.67 577055054665
10 KODEX 코스닥150선물인버스 251340 9 3130 5 -70 -2.19 18814271 23103748 83100000 18814271 -2.19 81.43 22.64 22.64 59194065253 22.76 22.76 59194065253
11 이미지스 115610 10 1453 2 203 16.24 18226057 3672374 23637538 18226057 16.24 496.30 77.11 77.11 26033304465 75.80 75.80 26033304465
12 뉴로핏 380550 11 20800 2 4260 25.76 16489762 2828510 11554087 16489762 25.76 582.98 142.72 142.72 320005991085 133.16 133.16 320005991085
13 좋은사람들 033340 12 2290 2 245 11.98 16377306 2454540 96950558 16377306 11.98 667.23 16.89 16.89 36842918170 16.59 16.59 36842918170
14 KODEX 코스닥150레버리지 233740 13 10540 2 415 4.10 14757579 18643884 173400000 14757579 4.10 79.16 8.51 8.51 154106506458 8.43 8.43 154106506458
15 우리기술 032820 14 4110 2 50 1.23 14626784 18451786 165530656 14626784 1.23 79.27 8.84 8.84 61006897389 8.97 8.97 61006897389
16 윈팩 097800 15 621 2 72 13.11 14538910 1357023 116450229 14538910 13.11 1071.38 12.49 12.49 9066465769 12.54 12.54 9066465769
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 80 2 2 2.56 13026711 15309845 1497000000 13026711 2.56 85.09 0.87 0.87 1040652457 0.87 0.87 1040652457
18 다날 064260 17 10760 5 -330 -2.98 12486162 88508928 68949040 12486162 -2.98 14.11 18.11 18.11 136063590445 18.34 18.34 136063590445
19 아이윈플러스 123010 18 1250 2 190 17.92 12165663 15114562 32658542 12165663 17.92 80.49 37.25 37.25 15644283382 38.32 38.32 15644283382
20 휴림로봇 090710 19 3550 2 50 1.43 11903384 27770396 119457197 11903384 1.43 42.86 9.96 9.96 42807620977 10.09 10.09 42807620977
21 PS일렉트로닉스 332570 20 6810 2 560 8.96 11415242 4923926 43671732 11415242 8.96 231.83 26.14 26.14 78051936295 26.24 26.24 78051936295
22 소프트캠프 258790 21 1598 2 285 21.71 10984955 1412802 24991284 10984955 21.71 777.53 43.96 43.96 17648015221 44.19 44.19 17648015221
23 비스토스 419540 22 1545 2 275 21.65 10507359 417677 22992511 10507359 21.65 2515.67 45.70 45.70 15591439581 43.89 43.89 15591439581
24 한국첨단소재 062970 23 4590 2 250 5.76 10157273 21246816 19736818 10157273 5.76 47.81 51.46 51.46 48756636240 53.82 53.82 48756636240
25 디와이디 219550 24 256 2 28 12.28 9672551 7406889 125110615 9672551 12.28 130.59 7.73 7.73 2470996305 7.72 7.72 2470996305
26 우진 105840 25 13260 2 1350 11.34 8554569 481072 20197670 8554569 11.34 1778.23 42.35 42.35 113709838835 42.46 42.46 113709838835
27 소니드 060230 26 364 2 7 1.96 8428541 2585303 73759273 8428541 1.96 326.02 11.43 11.43 3291388345 12.26 12.26 3291388345
28 아이비젼웍스 469750 27 1918 2 46 2.46 8380273 18265498 34056481 8380273 2.46 45.88 24.61 24.61 16420493269 25.14 25.14 16420493269
29 제이티 089790 28 5830 1 1340 29.84 8267357 141176 10315513 8267357 29.84 5856.06 80.14 80.14 45733348433 76.05 76.05 45733348433
30 헝셩그룹 900270 29 243 2 11 4.74 8243261 4142983 188047040 8243261 4.74 198.97 4.38 4.38 1991097409 4.36 4.36 1991097409
31 KODEX 200 069500 30 47890 2 405 0.85 7234518 10653737 170550000 7234518 0.85 67.91 4.24 4.24 347354973330 4.25 4.25 347354973330

31
top30/20250922/top30-av-20250922-135000.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,252670,1,1057,5,-19,-1.77,262293789,283131872,1575000000,262293789,-1.77,92.64,16.65,16.65,275952272097,16.58,16.58,275952272097
빌리언스,044480,2,456,5,-107,-19.01,36215001,4713712,40663728,36215001,-19.01,768.29,89.06,89.06,16544077031,89.22,89.22,16544077031
스맥,099440,3,4575,2,395,9.45,26136491,1732554,68243394,26136491,9.45,1508.55,38.30,38.30,123701622090,39.62,39.62,123701622090
엑시온그룹,069920,4,861,5,-329,-27.65,25078823,3504505,40803162,25078823,-27.65,715.62,61.46,61.46,22022932687,62.69,62.69,22022932687
KODEX 인버스,114800,5,3145,5,-25,-0.79,22451680,28400458,255600000,22451680,-0.79,79.05,8.78,8.78,70427369979,8.76,8.76,70427369979
삼성전자,005930,6,82950,2,3250,4.08,22156763,20898386,5919637922,22156763,4.08,106.02,0.37,0.37,1840152896800,0.37,0.37,1840152896800
KODEX 2차전지산업레버리지,462330,7,1051,2,5,0.48,21575126,22866436,329500000,21575126,0.48,94.35,6.55,6.55,22922812633,6.62,6.62,22922812633
KODEX 코스닥150선물인버스,251340,8,3130,5,-70,-2.19,19218677,23103748,83100000,19218677,-2.19,83.18,23.13,23.13,60459959433,23.24,23.24,60459959433
KODEX 레버리지,122630,9,30375,2,525,1.76,19160934,18103496,83850000,19160934,1.76,105.84,22.85,22.85,584338880154,22.94,22.94,584338880154
이미지스,115610,10,1443,2,193,15.44,18455488,3672374,23637538,18455488,15.44,502.55,78.08,78.08,26365174010,77.30,77.30,26365174010
뉴로핏,380550,11,20750,2,4210,25.45,16663901,2828510,11554087,16663901,25.45,589.14,144.23,144.23,323601751435,134.98,134.98,323601751435
좋은사람들,033340,12,2260,2,215,10.51,16490869,2454540,96950558,16490869,10.51,671.85,17.01,17.01,37101245435,16.93,16.93,37101245435
KODEX 코스닥150레버리지,233740,13,10535,2,410,4.05,14917501,18643884,173400000,14917501,4.05,80.01,8.60,8.60,155792247013,8.53,8.53,155792247013
우리기술,032820,14,4110,2,50,1.23,14797967,18451786,165530656,14797967,1.23,80.20,8.94,8.94,61711287523,9.07,9.07,61711287523
윈팩,097800,15,625,2,76,13.84,14759637,1357023,116450229,14759637,13.84,1087.65,12.67,12.67,9203898864,12.65,12.65,9203898864
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,80,2,2,2.56,13045250,15309845,1497000000,13045250,2.56,85.21,0.87,0.87,1042135577,0.87,0.87,1042135577
다날,064260,17,10700,5,-390,-3.52,12593972,88508928,68949040,12593972,-3.52,14.23,18.27,18.27,137218218390,18.60,18.60,137218218390
아이윈플러스,123010,18,1246,2,186,17.55,12211986,15114562,32658542,12211986,17.55,80.80,37.39,37.39,15702025029,38.59,38.59,15702025029
휴림로봇,090710,19,3535,2,35,1.00,12042524,27770396,119457197,12042524,1.00,43.36,10.08,10.08,43299967187,10.25,10.25,43299967187
PS일렉트로닉스,332570,20,6760,2,510,8.16,11507762,4923926,43671732,11507762,8.16,233.71,26.35,26.35,78677752360,26.65,26.65,78677752360
소프트캠프,258790,21,1676,2,363,27.65,11505349,1412802,24991284,11505349,27.65,814.36,46.04,46.04,18505261720,44.18,44.18,18505261720
비스토스,419540,22,1525,2,255,20.08,11309739,417677,22992511,11309739,20.08,2707.77,49.19,49.19,16806681811,47.93,47.93,16806681811
한국첨단소재,062970,23,4565,2,225,5.18,10186405,21246816,19736818,10186405,5.18,47.94,51.61,51.61,48889823410,54.26,54.26,48889823410
디와이디,219550,24,255,2,27,11.84,9766981,7406889,125110615,9766981,11.84,131.86,7.81,7.81,2495076121,7.82,7.82,2495076121
우진,105840,25,13200,2,1290,10.83,8647297,481072,20197670,8647297,10.83,1797.51,42.81,42.81,114933986485,43.11,43.11,114933986485
소니드,060230,26,365,2,8,2.24,8438482,2585303,73759273,8438482,2.24,326.40,11.44,11.44,3295003285,12.24,12.24,3295003285
아이비젼웍스,469750,27,1920,2,48,2.56,8419382,18265498,34056481,8419382,2.56,46.09,24.72,24.72,16495521330,25.23,25.23,16495521330
헝셩그룹,900270,28,243,2,11,4.74,8322444,4142983,188047040,8322444,4.74,200.88,4.43,4.43,2010371283,4.40,4.40,2010371283
제이티,089790,29,5830,1,1340,29.84,8268429,141176,10315513,8268429,29.84,5856.82,80.16,80.16,45739598193,76.06,76.06,45739598193
로보로보,215100,30,7170,2,410,6.07,8147949,7850756,20348454,8147949,6.07,103.79,40.04,40.04,58826982495,40.32,40.32,58826982495
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 1057 5 -19 -1.77 262293789 283131872 1575000000 262293789 -1.77 92.64 16.65 16.65 275952272097 16.58 16.58 275952272097
3 빌리언스 044480 2 456 5 -107 -19.01 36215001 4713712 40663728 36215001 -19.01 768.29 89.06 89.06 16544077031 89.22 89.22 16544077031
4 스맥 099440 3 4575 2 395 9.45 26136491 1732554 68243394 26136491 9.45 1508.55 38.30 38.30 123701622090 39.62 39.62 123701622090
5 엑시온그룹 069920 4 861 5 -329 -27.65 25078823 3504505 40803162 25078823 -27.65 715.62 61.46 61.46 22022932687 62.69 62.69 22022932687
6 KODEX 인버스 114800 5 3145 5 -25 -0.79 22451680 28400458 255600000 22451680 -0.79 79.05 8.78 8.78 70427369979 8.76 8.76 70427369979
7 삼성전자 005930 6 82950 2 3250 4.08 22156763 20898386 5919637922 22156763 4.08 106.02 0.37 0.37 1840152896800 0.37 0.37 1840152896800
8 KODEX 2차전지산업레버리지 462330 7 1051 2 5 0.48 21575126 22866436 329500000 21575126 0.48 94.35 6.55 6.55 22922812633 6.62 6.62 22922812633
9 KODEX 코스닥150선물인버스 251340 8 3130 5 -70 -2.19 19218677 23103748 83100000 19218677 -2.19 83.18 23.13 23.13 60459959433 23.24 23.24 60459959433
10 KODEX 레버리지 122630 9 30375 2 525 1.76 19160934 18103496 83850000 19160934 1.76 105.84 22.85 22.85 584338880154 22.94 22.94 584338880154
11 이미지스 115610 10 1443 2 193 15.44 18455488 3672374 23637538 18455488 15.44 502.55 78.08 78.08 26365174010 77.30 77.30 26365174010
12 뉴로핏 380550 11 20750 2 4210 25.45 16663901 2828510 11554087 16663901 25.45 589.14 144.23 144.23 323601751435 134.98 134.98 323601751435
13 좋은사람들 033340 12 2260 2 215 10.51 16490869 2454540 96950558 16490869 10.51 671.85 17.01 17.01 37101245435 16.93 16.93 37101245435
14 KODEX 코스닥150레버리지 233740 13 10535 2 410 4.05 14917501 18643884 173400000 14917501 4.05 80.01 8.60 8.60 155792247013 8.53 8.53 155792247013
15 우리기술 032820 14 4110 2 50 1.23 14797967 18451786 165530656 14797967 1.23 80.20 8.94 8.94 61711287523 9.07 9.07 61711287523
16 윈팩 097800 15 625 2 76 13.84 14759637 1357023 116450229 14759637 13.84 1087.65 12.67 12.67 9203898864 12.65 12.65 9203898864
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 80 2 2 2.56 13045250 15309845 1497000000 13045250 2.56 85.21 0.87 0.87 1042135577 0.87 0.87 1042135577
18 다날 064260 17 10700 5 -390 -3.52 12593972 88508928 68949040 12593972 -3.52 14.23 18.27 18.27 137218218390 18.60 18.60 137218218390
19 아이윈플러스 123010 18 1246 2 186 17.55 12211986 15114562 32658542 12211986 17.55 80.80 37.39 37.39 15702025029 38.59 38.59 15702025029
20 휴림로봇 090710 19 3535 2 35 1.00 12042524 27770396 119457197 12042524 1.00 43.36 10.08 10.08 43299967187 10.25 10.25 43299967187
21 PS일렉트로닉스 332570 20 6760 2 510 8.16 11507762 4923926 43671732 11507762 8.16 233.71 26.35 26.35 78677752360 26.65 26.65 78677752360
22 소프트캠프 258790 21 1676 2 363 27.65 11505349 1412802 24991284 11505349 27.65 814.36 46.04 46.04 18505261720 44.18 44.18 18505261720
23 비스토스 419540 22 1525 2 255 20.08 11309739 417677 22992511 11309739 20.08 2707.77 49.19 49.19 16806681811 47.93 47.93 16806681811
24 한국첨단소재 062970 23 4565 2 225 5.18 10186405 21246816 19736818 10186405 5.18 47.94 51.61 51.61 48889823410 54.26 54.26 48889823410
25 디와이디 219550 24 255 2 27 11.84 9766981 7406889 125110615 9766981 11.84 131.86 7.81 7.81 2495076121 7.82 7.82 2495076121
26 우진 105840 25 13200 2 1290 10.83 8647297 481072 20197670 8647297 10.83 1797.51 42.81 42.81 114933986485 43.11 43.11 114933986485
27 소니드 060230 26 365 2 8 2.24 8438482 2585303 73759273 8438482 2.24 326.40 11.44 11.44 3295003285 12.24 12.24 3295003285
28 아이비젼웍스 469750 27 1920 2 48 2.56 8419382 18265498 34056481 8419382 2.56 46.09 24.72 24.72 16495521330 25.23 25.23 16495521330
29 헝셩그룹 900270 28 243 2 11 4.74 8322444 4142983 188047040 8322444 4.74 200.88 4.43 4.43 2010371283 4.40 4.40 2010371283
30 제이티 089790 29 5830 1 1340 29.84 8268429 141176 10315513 8268429 29.84 5856.82 80.16 80.16 45739598193 76.06 76.06 45739598193
31 로보로보 215100 30 7170 2 410 6.07 8147949 7850756 20348454 8147949 6.07 103.79 40.04 40.04 58826982495 40.32 40.32 58826982495

31
top30/20250922/top30-av-20250922-140000.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,252670,1,1056,5,-20,-1.86,265065692,283131872,1575000000,265065692,-1.86,93.62,16.83,16.83,278880230333,16.77,16.77,278880230333
빌리언스,044480,2,460,5,-103,-18.29,36453477,4713712,40663728,36453477,-18.29,773.35,89.65,89.65,16653301738,89.03,89.03,16653301738
스맥,099440,3,4580,2,400,9.57,26288990,1732554,68243394,26288990,9.57,1517.35,38.52,38.52,124400381535,39.80,39.80,124400381535
엑시온그룹,069920,4,850,5,-340,-28.57,25282994,3504505,40803162,25282994,-28.57,721.44,61.96,61.96,22196739609,64.00,64.00,22196739609
삼성전자,005930,5,83200,2,3500,4.39,22652365,20898386,5919637922,22652365,4.39,108.39,0.38,0.38,1881339071850,0.38,0.38,1881339071850
KODEX 인버스,114800,6,3145,5,-25,-0.79,22554356,28400458,255600000,22554356,-0.79,79.42,8.82,8.82,70750187729,8.80,8.80,70750187729
KODEX 2차전지산업레버리지,462330,7,1050,2,4,0.38,21863945,22866436,329500000,21863945,0.38,95.62,6.64,6.64,23225902587,6.71,6.71,23225902587
KODEX 코스닥150선물인버스,251340,8,3125,5,-75,-2.34,19441605,23103748,83100000,19441605,-2.34,84.15,23.40,23.40,61157705178,23.55,23.55,61157705178
KODEX 레버리지,122630,9,30385,2,535,1.79,19411335,18103496,83850000,19411335,1.79,107.22,23.15,23.15,591947914016,23.23,23.23,591947914016
이미지스,115610,10,1443,2,193,15.44,18561290,3672374,23637538,18561290,15.44,505.43,78.52,78.52,26517719130,77.74,77.74,26517719130
뉴로핏,380550,11,20625,2,4085,24.70,16760235,2828510,11554087,16760235,24.70,592.55,145.06,145.06,325587246910,136.63,136.63,325587246910
좋은사람들,033340,12,2265,2,220,10.76,16689238,2454540,96950558,16689238,10.76,679.93,17.21,17.21,37549184171,17.10,17.10,37549184171
KODEX 코스닥150레버리지,233740,13,10545,2,420,4.15,15024901,18643884,173400000,15024901,4.15,80.59,8.66,8.66,156924591545,8.58,8.58,156924591545
윈팩,097800,14,625,2,76,13.84,14868564,1357023,116450229,14868564,13.84,1095.68,12.77,12.77,9271589603,12.74,12.74,9271589603
우리기술,032820,15,4110,2,50,1.23,14850755,18451786,165530656,14850755,1.23,80.48,8.97,8.97,61928296770,9.10,9.10,61928296770
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,79,2,1,1.28,13053250,15309845,1497000000,13053250,1.28,85.26,0.87,0.87,1042767577,0.88,0.88,1042767577
다날,064260,17,10810,5,-280,-2.52,12730814,88508928,68949040,12730814,-2.52,14.38,18.46,18.46,138694941525,18.61,18.61,138694941525
아이윈플러스,123010,18,1252,2,192,18.11,12296973,15114562,32658542,12296973,18.11,81.36,37.65,37.65,15808448481,38.66,38.66,15808448481
휴림로봇,090710,19,3540,2,40,1.14,12106327,27770396,119457197,12106327,1.14,43.59,10.13,10.13,43525919943,10.29,10.29,43525919943
소프트캠프,258790,20,1649,2,336,25.59,11927183,1412802,24991284,11927183,25.59,844.22,47.73,47.73,19204856095,46.60,46.60,19204856095
비스토스,419540,21,1509,2,239,18.82,11596665,417677,22992511,11596665,18.82,2776.47,50.44,50.44,17241868930,49.69,49.69,17241868930
PS일렉트로닉스,332570,22,6800,2,550,8.80,11544015,4923926,43671732,11544015,8.80,234.45,26.43,26.43,78923623745,26.58,26.58,78923623745
한국첨단소재,062970,23,4575,2,235,5.41,10220307,21246816,19736818,10220307,5.41,48.10,51.78,51.78,49045028954,54.32,54.32,49045028954
디와이디,219550,24,252,2,24,10.53,9843755,7406889,125110615,9843755,10.53,132.90,7.87,7.87,2514463327,7.98,7.98,2514463327
동구바이오제약,006620,25,6200,2,1170,23.26,8909281,58654,28464992,8909281,23.26,9999.99,31.30,31.30,52198665780,29.58,29.58,52198665780
로보로보,215100,26,7200,2,440,6.51,8867364,7850756,20348454,8867364,6.51,112.95,43.58,43.58,64043508610,43.71,43.71,64043508610
우진,105840,27,13190,2,1280,10.75,8687680,481072,20197670,8687680,10.75,1805.90,43.01,43.01,115466726290,43.34,43.34,115466726290
아이비젼웍스,469750,28,1934,2,62,3.31,8634971,18265498,34056481,8634971,3.31,47.27,25.35,25.35,16913542087,25.68,25.68,16913542087
소니드,060230,29,361,2,4,1.12,8504192,2585303,73759273,8504192,1.12,328.94,11.53,11.53,3318737194,12.46,12.46,3318737194
헝셩그룹,900270,30,244,2,12,5.17,8388774,4142983,188047040,8388774,5.17,202.48,4.46,4.46,2026558822,4.42,4.42,2026558822
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 1056 5 -20 -1.86 265065692 283131872 1575000000 265065692 -1.86 93.62 16.83 16.83 278880230333 16.77 16.77 278880230333
3 빌리언스 044480 2 460 5 -103 -18.29 36453477 4713712 40663728 36453477 -18.29 773.35 89.65 89.65 16653301738 89.03 89.03 16653301738
4 스맥 099440 3 4580 2 400 9.57 26288990 1732554 68243394 26288990 9.57 1517.35 38.52 38.52 124400381535 39.80 39.80 124400381535
5 엑시온그룹 069920 4 850 5 -340 -28.57 25282994 3504505 40803162 25282994 -28.57 721.44 61.96 61.96 22196739609 64.00 64.00 22196739609
6 삼성전자 005930 5 83200 2 3500 4.39 22652365 20898386 5919637922 22652365 4.39 108.39 0.38 0.38 1881339071850 0.38 0.38 1881339071850
7 KODEX 인버스 114800 6 3145 5 -25 -0.79 22554356 28400458 255600000 22554356 -0.79 79.42 8.82 8.82 70750187729 8.80 8.80 70750187729
8 KODEX 2차전지산업레버리지 462330 7 1050 2 4 0.38 21863945 22866436 329500000 21863945 0.38 95.62 6.64 6.64 23225902587 6.71 6.71 23225902587
9 KODEX 코스닥150선물인버스 251340 8 3125 5 -75 -2.34 19441605 23103748 83100000 19441605 -2.34 84.15 23.40 23.40 61157705178 23.55 23.55 61157705178
10 KODEX 레버리지 122630 9 30385 2 535 1.79 19411335 18103496 83850000 19411335 1.79 107.22 23.15 23.15 591947914016 23.23 23.23 591947914016
11 이미지스 115610 10 1443 2 193 15.44 18561290 3672374 23637538 18561290 15.44 505.43 78.52 78.52 26517719130 77.74 77.74 26517719130
12 뉴로핏 380550 11 20625 2 4085 24.70 16760235 2828510 11554087 16760235 24.70 592.55 145.06 145.06 325587246910 136.63 136.63 325587246910
13 좋은사람들 033340 12 2265 2 220 10.76 16689238 2454540 96950558 16689238 10.76 679.93 17.21 17.21 37549184171 17.10 17.10 37549184171
14 KODEX 코스닥150레버리지 233740 13 10545 2 420 4.15 15024901 18643884 173400000 15024901 4.15 80.59 8.66 8.66 156924591545 8.58 8.58 156924591545
15 윈팩 097800 14 625 2 76 13.84 14868564 1357023 116450229 14868564 13.84 1095.68 12.77 12.77 9271589603 12.74 12.74 9271589603
16 우리기술 032820 15 4110 2 50 1.23 14850755 18451786 165530656 14850755 1.23 80.48 8.97 8.97 61928296770 9.10 9.10 61928296770
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 79 2 1 1.28 13053250 15309845 1497000000 13053250 1.28 85.26 0.87 0.87 1042767577 0.88 0.88 1042767577
18 다날 064260 17 10810 5 -280 -2.52 12730814 88508928 68949040 12730814 -2.52 14.38 18.46 18.46 138694941525 18.61 18.61 138694941525
19 아이윈플러스 123010 18 1252 2 192 18.11 12296973 15114562 32658542 12296973 18.11 81.36 37.65 37.65 15808448481 38.66 38.66 15808448481
20 휴림로봇 090710 19 3540 2 40 1.14 12106327 27770396 119457197 12106327 1.14 43.59 10.13 10.13 43525919943 10.29 10.29 43525919943
21 소프트캠프 258790 20 1649 2 336 25.59 11927183 1412802 24991284 11927183 25.59 844.22 47.73 47.73 19204856095 46.60 46.60 19204856095
22 비스토스 419540 21 1509 2 239 18.82 11596665 417677 22992511 11596665 18.82 2776.47 50.44 50.44 17241868930 49.69 49.69 17241868930
23 PS일렉트로닉스 332570 22 6800 2 550 8.80 11544015 4923926 43671732 11544015 8.80 234.45 26.43 26.43 78923623745 26.58 26.58 78923623745
24 한국첨단소재 062970 23 4575 2 235 5.41 10220307 21246816 19736818 10220307 5.41 48.10 51.78 51.78 49045028954 54.32 54.32 49045028954
25 디와이디 219550 24 252 2 24 10.53 9843755 7406889 125110615 9843755 10.53 132.90 7.87 7.87 2514463327 7.98 7.98 2514463327
26 동구바이오제약 006620 25 6200 2 1170 23.26 8909281 58654 28464992 8909281 23.26 9999.99 31.30 31.30 52198665780 29.58 29.58 52198665780
27 로보로보 215100 26 7200 2 440 6.51 8867364 7850756 20348454 8867364 6.51 112.95 43.58 43.58 64043508610 43.71 43.71 64043508610
28 우진 105840 27 13190 2 1280 10.75 8687680 481072 20197670 8687680 10.75 1805.90 43.01 43.01 115466726290 43.34 43.34 115466726290
29 아이비젼웍스 469750 28 1934 2 62 3.31 8634971 18265498 34056481 8634971 3.31 47.27 25.35 25.35 16913542087 25.68 25.68 16913542087
30 소니드 060230 29 361 2 4 1.12 8504192 2585303 73759273 8504192 1.12 328.94 11.53 11.53 3318737194 12.46 12.46 3318737194
31 헝셩그룹 900270 30 244 2 12 5.17 8388774 4142983 188047040 8388774 5.17 202.48 4.46 4.46 2026558822 4.42 4.42 2026558822

31
top30/20250922/top30-av-20250922-141000.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,252670,1,1057,5,-19,-1.77,267343308,283131872,1575000000,267343308,-1.77,94.42,16.97,16.97,281284426181,16.90,16.90,281284426181
빌리언스,044480,2,457,5,-106,-18.83,36550639,4713712,40663728,36550639,-18.83,775.41,89.89,89.89,16697858406,89.85,89.85,16697858406
스맥,099440,3,4600,2,420,10.05,26381063,1732554,68243394,26381063,10.05,1522.67,38.66,38.66,124822290177,39.76,39.76,124822290177
엑시온그룹,069920,4,846,5,-344,-28.91,25585544,3504505,40803162,25585544,-28.91,730.08,62.70,62.70,22451621006,65.04,65.04,22451621006
삼성전자,005930,5,83200,2,3500,4.39,23053231,20898386,5919637922,23053231,4.39,110.31,0.39,0.39,1914735790900,0.39,0.39,1914735790900
KODEX 인버스,114800,6,3142,5,-28,-0.88,22636849,28400458,255600000,22636849,-0.88,79.71,8.86,8.86,71009541606,8.84,8.84,71009541606
KODEX 2차전지산업레버리지,462330,7,1050,2,4,0.38,21989701,22866436,329500000,21989701,0.38,96.17,6.67,6.67,23357868313,6.75,6.75,23357868313
KODEX 레버리지,122630,8,30385,2,535,1.79,19563338,18103496,83850000,19563338,1.79,108.06,23.33,23.33,596569691363,23.42,23.42,596569691363
KODEX 코스닥150선물인버스,251340,9,3125,5,-75,-2.34,19483134,23103748,83100000,19483134,-2.34,84.33,23.45,23.45,61287606038,23.60,23.60,61287606038
이미지스,115610,10,1448,2,198,15.84,18715240,3672374,23637538,18715240,15.84,509.62,79.18,79.18,26739427167,78.12,78.12,26739427167
뉴로핏,380550,11,20750,2,4210,25.45,16897637,2828510,11554087,16897637,25.45,597.40,146.25,146.25,328421535585,136.99,136.99,328421535585
좋은사람들,033340,12,2250,2,205,10.02,16763020,2454540,96950558,16763020,10.02,682.94,17.29,17.29,37715741960,17.29,17.29,37715741960
KODEX 코스닥150레버리지,233740,13,10570,2,445,4.40,15269673,18643884,173400000,15269673,4.40,81.90,8.81,8.81,159510024515,8.70,8.70,159510024515
윈팩,097800,14,626,2,77,14.03,14946450,1357023,116450229,14946450,14.03,1101.41,12.84,12.84,9320109507,12.79,12.79,9320109507
우리기술,032820,15,4115,2,55,1.35,14890463,18451786,165530656,14890463,1.35,80.70,9.00,9.00,62091554223,9.12,9.12,62091554223
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,79,2,1,1.28,13053917,15309845,1497000000,13053917,1.28,85.26,0.87,0.87,1042820270,0.88,0.88,1042820270
다날,064260,17,10720,5,-370,-3.34,12849141,88508928,68949040,12849141,-3.34,14.52,18.64,18.64,139970023680,18.94,18.94,139970023680
아이윈플러스,123010,18,1236,2,176,16.60,12357531,15114562,32658542,12357531,16.60,81.76,37.84,37.84,15883775794,39.35,39.35,15883775794
소프트캠프,258790,19,1683,2,370,28.18,12316437,1412802,24991284,12316437,28.18,871.77,49.28,49.28,19858934637,47.22,47.22,19858934637
휴림로봇,090710,20,3545,2,45,1.29,12168350,27770396,119457197,12168350,1.29,43.82,10.19,10.19,43745894246,10.33,10.33,43745894246
비스토스,419540,21,1500,2,230,18.11,11807004,417677,22992511,11807004,18.11,2826.83,51.35,51.35,17557805250,50.91,50.91,17557805250
PS일렉트로닉스,332570,22,6780,2,530,8.48,11594183,4923926,43671732,11594183,8.48,235.47,26.55,26.55,79263801675,26.77,26.77,79263801675
한국첨단소재,062970,23,4575,2,235,5.41,10273748,21246816,19736818,10273748,5.41,48.35,52.05,52.05,49289289913,54.59,54.59,49289289913
디와이디,219550,24,252,2,24,10.53,9970896,7406889,125110615,9970896,10.53,134.62,7.97,7.97,2546379141,8.08,8.08,2546379141
동구바이오제약,006620,25,6060,2,1030,20.48,9576465,58654,28464992,9576465,20.48,9999.99,33.64,33.64,56271079275,32.62,32.62,56271079275
로보로보,215100,26,7260,2,500,7.40,9197931,7850756,20348454,9197931,7.40,117.16,45.20,45.20,66442405310,44.98,44.98,66442405310
우진,105840,27,13190,2,1280,10.75,8701774,481072,20197670,8701774,10.75,1808.83,43.08,43.08,115652654055,43.41,43.41,115652654055
아이비젼웍스,469750,28,1930,2,58,3.10,8675465,18265498,34056481,8675465,3.10,47.50,25.47,25.47,16991928351,25.85,25.85,16991928351
소니드,060230,29,361,2,4,1.12,8571488,2585303,73759273,8571488,1.12,331.55,11.62,11.62,3342981410,12.55,12.55,3342981410
헝셩그룹,900270,30,244,2,12,5.17,8412769,4142983,188047040,8412769,5.17,203.06,4.47,4.47,2032415716,4.43,4.43,2032415716
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 1057 5 -19 -1.77 267343308 283131872 1575000000 267343308 -1.77 94.42 16.97 16.97 281284426181 16.90 16.90 281284426181
3 빌리언스 044480 2 457 5 -106 -18.83 36550639 4713712 40663728 36550639 -18.83 775.41 89.89 89.89 16697858406 89.85 89.85 16697858406
4 스맥 099440 3 4600 2 420 10.05 26381063 1732554 68243394 26381063 10.05 1522.67 38.66 38.66 124822290177 39.76 39.76 124822290177
5 엑시온그룹 069920 4 846 5 -344 -28.91 25585544 3504505 40803162 25585544 -28.91 730.08 62.70 62.70 22451621006 65.04 65.04 22451621006
6 삼성전자 005930 5 83200 2 3500 4.39 23053231 20898386 5919637922 23053231 4.39 110.31 0.39 0.39 1914735790900 0.39 0.39 1914735790900
7 KODEX 인버스 114800 6 3142 5 -28 -0.88 22636849 28400458 255600000 22636849 -0.88 79.71 8.86 8.86 71009541606 8.84 8.84 71009541606
8 KODEX 2차전지산업레버리지 462330 7 1050 2 4 0.38 21989701 22866436 329500000 21989701 0.38 96.17 6.67 6.67 23357868313 6.75 6.75 23357868313
9 KODEX 레버리지 122630 8 30385 2 535 1.79 19563338 18103496 83850000 19563338 1.79 108.06 23.33 23.33 596569691363 23.42 23.42 596569691363
10 KODEX 코스닥150선물인버스 251340 9 3125 5 -75 -2.34 19483134 23103748 83100000 19483134 -2.34 84.33 23.45 23.45 61287606038 23.60 23.60 61287606038
11 이미지스 115610 10 1448 2 198 15.84 18715240 3672374 23637538 18715240 15.84 509.62 79.18 79.18 26739427167 78.12 78.12 26739427167
12 뉴로핏 380550 11 20750 2 4210 25.45 16897637 2828510 11554087 16897637 25.45 597.40 146.25 146.25 328421535585 136.99 136.99 328421535585
13 좋은사람들 033340 12 2250 2 205 10.02 16763020 2454540 96950558 16763020 10.02 682.94 17.29 17.29 37715741960 17.29 17.29 37715741960
14 KODEX 코스닥150레버리지 233740 13 10570 2 445 4.40 15269673 18643884 173400000 15269673 4.40 81.90 8.81 8.81 159510024515 8.70 8.70 159510024515
15 윈팩 097800 14 626 2 77 14.03 14946450 1357023 116450229 14946450 14.03 1101.41 12.84 12.84 9320109507 12.79 12.79 9320109507
16 우리기술 032820 15 4115 2 55 1.35 14890463 18451786 165530656 14890463 1.35 80.70 9.00 9.00 62091554223 9.12 9.12 62091554223
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 79 2 1 1.28 13053917 15309845 1497000000 13053917 1.28 85.26 0.87 0.87 1042820270 0.88 0.88 1042820270
18 다날 064260 17 10720 5 -370 -3.34 12849141 88508928 68949040 12849141 -3.34 14.52 18.64 18.64 139970023680 18.94 18.94 139970023680
19 아이윈플러스 123010 18 1236 2 176 16.60 12357531 15114562 32658542 12357531 16.60 81.76 37.84 37.84 15883775794 39.35 39.35 15883775794
20 소프트캠프 258790 19 1683 2 370 28.18 12316437 1412802 24991284 12316437 28.18 871.77 49.28 49.28 19858934637 47.22 47.22 19858934637
21 휴림로봇 090710 20 3545 2 45 1.29 12168350 27770396 119457197 12168350 1.29 43.82 10.19 10.19 43745894246 10.33 10.33 43745894246
22 비스토스 419540 21 1500 2 230 18.11 11807004 417677 22992511 11807004 18.11 2826.83 51.35 51.35 17557805250 50.91 50.91 17557805250
23 PS일렉트로닉스 332570 22 6780 2 530 8.48 11594183 4923926 43671732 11594183 8.48 235.47 26.55 26.55 79263801675 26.77 26.77 79263801675
24 한국첨단소재 062970 23 4575 2 235 5.41 10273748 21246816 19736818 10273748 5.41 48.35 52.05 52.05 49289289913 54.59 54.59 49289289913
25 디와이디 219550 24 252 2 24 10.53 9970896 7406889 125110615 9970896 10.53 134.62 7.97 7.97 2546379141 8.08 8.08 2546379141
26 동구바이오제약 006620 25 6060 2 1030 20.48 9576465 58654 28464992 9576465 20.48 9999.99 33.64 33.64 56271079275 32.62 32.62 56271079275
27 로보로보 215100 26 7260 2 500 7.40 9197931 7850756 20348454 9197931 7.40 117.16 45.20 45.20 66442405310 44.98 44.98 66442405310
28 우진 105840 27 13190 2 1280 10.75 8701774 481072 20197670 8701774 10.75 1808.83 43.08 43.08 115652654055 43.41 43.41 115652654055
29 아이비젼웍스 469750 28 1930 2 58 3.10 8675465 18265498 34056481 8675465 3.10 47.50 25.47 25.47 16991928351 25.85 25.85 16991928351
30 소니드 060230 29 361 2 4 1.12 8571488 2585303 73759273 8571488 1.12 331.55 11.62 11.62 3342981410 12.55 12.55 3342981410
31 헝셩그룹 900270 30 244 2 12 5.17 8412769 4142983 188047040 8412769 5.17 203.06 4.47 4.47 2032415716 4.43 4.43 2032415716

31
top30/20250922/top30-av-20250922-142000.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,252670,1,1056,5,-20,-1.86,269466615,283131872,1575000000,269466615,-1.86,95.17,17.11,17.11,283525847401,17.05,17.05,283525847401
빌리언스,044480,2,459,5,-104,-18.47,36763451,4713712,40663728,36763451,-18.47,779.93,90.41,90.41,16795375587,89.98,89.98,16795375587
스맥,099440,3,4555,2,375,8.97,26650988,1732554,68243394,26650988,8.97,1538.25,39.05,39.05,126053643983,40.55,40.55,126053643983
엑시온그룹,069920,4,840,5,-350,-29.41,26006182,3504505,40803162,26006182,-29.41,742.08,63.74,63.74,22804099659,66.53,66.53,22804099659
삼성전자,005930,5,83400,2,3700,4.64,23406830,20898386,5919637922,23406830,4.64,112.00,0.40,0.40,1944192916150,0.39,0.39,1944192916150
KODEX 인버스,114800,6,3142,5,-28,-0.88,22723348,28400458,255600000,22723348,-0.88,80.01,8.89,8.89,71281263473,8.88,8.88,71281263473
KODEX 2차전지산업레버리지,462330,7,1049,2,3,0.29,22067974,22866436,329500000,22067974,0.29,96.51,6.70,6.70,23439977656,6.78,6.78,23439977656
KODEX 코스닥150선물인버스,251340,8,3125,5,-75,-2.34,19917491,23103748,83100000,19917491,-2.34,86.21,23.97,23.97,62644925573,24.12,24.12,62644925573
KODEX 레버리지,122630,9,30400,2,550,1.84,19833555,18103496,83850000,19833555,1.84,109.56,23.65,23.65,604788147999,23.73,23.73,604788147999
이미지스,115610,10,1447,2,197,15.76,18844611,3672374,23637538,18844611,15.76,513.15,79.72,79.72,26927401495,78.73,78.73,26927401495
뉴로핏,380550,11,20650,2,4110,24.85,16974798,2828510,11554087,16974798,24.85,600.13,146.92,146.92,330020123860,138.32,138.32,330020123860
좋은사람들,033340,12,2260,2,215,10.51,16861574,2454540,96950558,16861574,10.51,686.95,17.39,17.39,37937475189,17.31,17.31,37937475189
KODEX 코스닥150레버리지,233740,13,10570,2,445,4.40,15483252,18643884,173400000,15483252,4.40,83.05,8.93,8.93,161769903862,8.83,8.83,161769903862
윈팩,097800,14,624,2,75,13.66,14994443,1357023,116450229,14994443,13.66,1104.95,12.88,12.88,9350146717,12.87,12.87,9350146717
우리기술,032820,15,4110,2,50,1.23,14961506,18451786,165530656,14961506,1.23,81.08,9.04,9.04,62383556130,9.17,9.17,62383556130
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,80,2,2,2.56,13053918,15309845,1497000000,13053918,2.56,85.26,0.87,0.87,1042820350,0.87,0.87,1042820350
다날,064260,17,10740,5,-350,-3.16,12916854,88508928,68949040,12916854,-3.16,14.59,18.73,18.73,140696870490,19.00,19.00,140696870490
소프트캠프,258790,18,1666,2,353,26.88,12523261,1412802,24991284,12523261,26.88,886.41,50.11,50.11,20203861166,48.53,48.53,20203861166
아이윈플러스,123010,19,1255,2,195,18.40,12413329,15114562,32658542,12413329,18.40,82.13,38.01,38.01,15953334479,38.92,38.92,15953334479
비스토스,419540,20,1459,2,189,14.88,12259396,417677,22992511,12259396,14.88,2935.14,53.32,53.32,18223217080,54.32,54.32,18223217080
휴림로봇,090710,21,3545,2,45,1.29,12241830,27770396,119457197,12241830,1.29,44.08,10.25,10.25,44006393056,10.39,10.39,44006393056
PS일렉트로닉스,332570,22,6790,2,540,8.64,11620973,4923926,43671732,11620973,8.64,236.01,26.61,26.61,79445227735,26.79,26.79,79445227735
동구바이오제약,006620,23,5910,2,880,17.50,10347217,58654,28464992,10347217,17.50,9999.99,36.35,36.35,60851472105,36.17,36.17,60851472105
한국첨단소재,062970,24,4530,2,190,4.38,10340000,21246816,19736818,10340000,4.38,48.67,52.39,52.39,49590278663,55.47,55.47,49590278663
디와이디,219550,25,254,2,26,11.40,10021362,7406889,125110615,10021362,11.40,135.30,8.01,8.01,2559148589,8.05,8.05,2559148589
로보로보,215100,26,7130,2,370,5.47,9685486,7850756,20348454,9685486,5.47,123.37,47.60,47.60,69931362800,48.20,48.20,69931362800
헝셩그룹,900270,27,247,2,15,6.47,9014084,4142983,188047040,9014084,6.47,217.57,4.79,4.79,2180653482,4.69,4.69,2180653482
우진,105840,28,13390,2,1480,12.43,8837967,481072,20197670,8837967,12.43,1837.14,43.76,43.76,117466203300,43.43,43.43,117466203300
아이비젼웍스,469750,29,1926,2,54,2.88,8705415,18265498,34056481,8705415,2.88,47.66,25.56,25.56,17049660627,25.99,25.99,17049660627
소니드,060230,30,362,2,5,1.40,8592714,2585303,73759273,8592714,1.40,332.37,11.65,11.65,3350638307,12.55,12.55,3350638307
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 1056 5 -20 -1.86 269466615 283131872 1575000000 269466615 -1.86 95.17 17.11 17.11 283525847401 17.05 17.05 283525847401
3 빌리언스 044480 2 459 5 -104 -18.47 36763451 4713712 40663728 36763451 -18.47 779.93 90.41 90.41 16795375587 89.98 89.98 16795375587
4 스맥 099440 3 4555 2 375 8.97 26650988 1732554 68243394 26650988 8.97 1538.25 39.05 39.05 126053643983 40.55 40.55 126053643983
5 엑시온그룹 069920 4 840 5 -350 -29.41 26006182 3504505 40803162 26006182 -29.41 742.08 63.74 63.74 22804099659 66.53 66.53 22804099659
6 삼성전자 005930 5 83400 2 3700 4.64 23406830 20898386 5919637922 23406830 4.64 112.00 0.40 0.40 1944192916150 0.39 0.39 1944192916150
7 KODEX 인버스 114800 6 3142 5 -28 -0.88 22723348 28400458 255600000 22723348 -0.88 80.01 8.89 8.89 71281263473 8.88 8.88 71281263473
8 KODEX 2차전지산업레버리지 462330 7 1049 2 3 0.29 22067974 22866436 329500000 22067974 0.29 96.51 6.70 6.70 23439977656 6.78 6.78 23439977656
9 KODEX 코스닥150선물인버스 251340 8 3125 5 -75 -2.34 19917491 23103748 83100000 19917491 -2.34 86.21 23.97 23.97 62644925573 24.12 24.12 62644925573
10 KODEX 레버리지 122630 9 30400 2 550 1.84 19833555 18103496 83850000 19833555 1.84 109.56 23.65 23.65 604788147999 23.73 23.73 604788147999
11 이미지스 115610 10 1447 2 197 15.76 18844611 3672374 23637538 18844611 15.76 513.15 79.72 79.72 26927401495 78.73 78.73 26927401495
12 뉴로핏 380550 11 20650 2 4110 24.85 16974798 2828510 11554087 16974798 24.85 600.13 146.92 146.92 330020123860 138.32 138.32 330020123860
13 좋은사람들 033340 12 2260 2 215 10.51 16861574 2454540 96950558 16861574 10.51 686.95 17.39 17.39 37937475189 17.31 17.31 37937475189
14 KODEX 코스닥150레버리지 233740 13 10570 2 445 4.40 15483252 18643884 173400000 15483252 4.40 83.05 8.93 8.93 161769903862 8.83 8.83 161769903862
15 윈팩 097800 14 624 2 75 13.66 14994443 1357023 116450229 14994443 13.66 1104.95 12.88 12.88 9350146717 12.87 12.87 9350146717
16 우리기술 032820 15 4110 2 50 1.23 14961506 18451786 165530656 14961506 1.23 81.08 9.04 9.04 62383556130 9.17 9.17 62383556130
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 80 2 2 2.56 13053918 15309845 1497000000 13053918 2.56 85.26 0.87 0.87 1042820350 0.87 0.87 1042820350
18 다날 064260 17 10740 5 -350 -3.16 12916854 88508928 68949040 12916854 -3.16 14.59 18.73 18.73 140696870490 19.00 19.00 140696870490
19 소프트캠프 258790 18 1666 2 353 26.88 12523261 1412802 24991284 12523261 26.88 886.41 50.11 50.11 20203861166 48.53 48.53 20203861166
20 아이윈플러스 123010 19 1255 2 195 18.40 12413329 15114562 32658542 12413329 18.40 82.13 38.01 38.01 15953334479 38.92 38.92 15953334479
21 비스토스 419540 20 1459 2 189 14.88 12259396 417677 22992511 12259396 14.88 2935.14 53.32 53.32 18223217080 54.32 54.32 18223217080
22 휴림로봇 090710 21 3545 2 45 1.29 12241830 27770396 119457197 12241830 1.29 44.08 10.25 10.25 44006393056 10.39 10.39 44006393056
23 PS일렉트로닉스 332570 22 6790 2 540 8.64 11620973 4923926 43671732 11620973 8.64 236.01 26.61 26.61 79445227735 26.79 26.79 79445227735
24 동구바이오제약 006620 23 5910 2 880 17.50 10347217 58654 28464992 10347217 17.50 9999.99 36.35 36.35 60851472105 36.17 36.17 60851472105
25 한국첨단소재 062970 24 4530 2 190 4.38 10340000 21246816 19736818 10340000 4.38 48.67 52.39 52.39 49590278663 55.47 55.47 49590278663
26 디와이디 219550 25 254 2 26 11.40 10021362 7406889 125110615 10021362 11.40 135.30 8.01 8.01 2559148589 8.05 8.05 2559148589
27 로보로보 215100 26 7130 2 370 5.47 9685486 7850756 20348454 9685486 5.47 123.37 47.60 47.60 69931362800 48.20 48.20 69931362800
28 헝셩그룹 900270 27 247 2 15 6.47 9014084 4142983 188047040 9014084 6.47 217.57 4.79 4.79 2180653482 4.69 4.69 2180653482
29 우진 105840 28 13390 2 1480 12.43 8837967 481072 20197670 8837967 12.43 1837.14 43.76 43.76 117466203300 43.43 43.43 117466203300
30 아이비젼웍스 469750 29 1926 2 54 2.88 8705415 18265498 34056481 8705415 2.88 47.66 25.56 25.56 17049660627 25.99 25.99 17049660627
31 소니드 060230 30 362 2 5 1.40 8592714 2585303 73759273 8592714 1.40 332.37 11.65 11.65 3350638307 12.55 12.55 3350638307

31
top30/20250922/top30-av-20250922-143000.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,252670,1,1056,5,-20,-1.86,271147318,283131872,1575000000,271147318,-1.86,95.77,17.22,17.22,285300225590,17.15,17.15,285300225590
빌리언스,044480,2,457,5,-106,-18.83,36976820,4713712,40663728,36976820,-18.83,784.45,90.93,90.93,16892962745,90.90,90.90,16892962745
스맥,099440,3,4525,2,345,8.25,26850910,1732554,68243394,26850910,8.25,1549.79,39.35,39.35,126960632532,41.11,41.11,126960632532
엑시온그룹,069920,4,835,5,-355,-29.83,26766651,3504505,40803162,26766651,-29.83,763.78,65.60,65.60,23438885278,68.79,68.79,23438885278
삼성전자,005930,5,83400,2,3700,4.64,23635912,20898386,5919637922,23635912,4.64,113.10,0.40,0.40,1963294334200,0.40,0.40,1963294334200
KODEX 인버스,114800,6,3142,5,-28,-0.88,22880672,28400458,255600000,22880672,-0.88,80.56,8.95,8.95,71775283745,8.94,8.94,71775283745
KODEX 2차전지산업레버리지,462330,7,1051,2,5,0.48,22364447,22866436,329500000,22364447,0.48,97.80,6.79,6.79,23751493401,6.86,6.86,23751493401
KODEX 코스닥150선물인버스,251340,8,3125,5,-75,-2.34,20085060,23103748,83100000,20085060,-2.34,86.93,24.17,24.17,63168739052,24.32,24.32,63168739052
KODEX 레버리지,122630,9,30410,2,560,1.88,19929017,18103496,83850000,19929017,1.88,110.08,23.77,23.77,607691185963,23.83,23.83,607691185963
이미지스,115610,10,1433,2,183,14.64,18964251,3672374,23637538,18964251,14.64,516.40,80.23,80.23,27099050197,80.00,80.00,27099050197
뉴로핏,380550,11,20300,2,3760,22.73,17340408,2828510,11554087,17340408,22.73,613.06,150.08,150.08,337464931060,143.88,143.88,337464931060
좋은사람들,033340,12,2260,2,215,10.51,16933236,2454540,96950558,16933236,10.51,689.87,17.47,17.47,38099648754,17.39,17.39,38099648754
KODEX 코스닥150레버리지,233740,13,10575,2,450,4.44,15676701,18643884,173400000,15676701,4.44,84.08,9.04,9.04,163814408902,8.93,8.93,163814408902
윈팩,097800,14,626,2,77,14.03,15162882,1357023,116450229,15162882,14.03,1117.36,13.02,13.02,9455374691,12.97,12.97,9455374691
우리기술,032820,15,4110,2,50,1.23,15092795,18451786,165530656,15092795,1.23,81.80,9.12,9.12,62922463970,9.25,9.25,62922463970
다날,064260,16,10830,5,-260,-2.34,13219202,88508928,68949040,13219202,-2.34,14.94,19.17,19.17,143973884995,19.28,19.28,143973884995
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,80,2,2,2.56,13053918,15309845,1497000000,13053918,2.56,85.26,0.87,0.87,1042820350,0.87,0.87,1042820350
소프트캠프,258790,18,1671,2,358,27.27,12664799,1412802,24991284,12664799,27.27,896.43,50.68,50.68,20439455435,48.94,48.94,20439455435
비스토스,419540,19,1431,2,161,12.68,12610726,417677,22992511,12610726,12.68,3019.25,54.85,54.85,18728261232,56.92,56.92,18728261232
아이윈플러스,123010,20,1256,2,196,18.49,12505688,15114562,32658542,12505688,18.49,82.74,38.29,38.29,16069538014,39.18,39.18,16069538014
휴림로봇,090710,21,3540,2,40,1.14,12353793,27770396,119457197,12353793,1.14,44.49,10.34,10.34,44402789761,10.50,10.50,44402789761
PS일렉트로닉스,332570,22,6860,2,610,9.76,11698295,4923926,43671732,11698295,9.76,237.58,26.79,26.79,79972840230,26.69,26.69,79972840230
동구바이오제약,006620,23,6090,2,1060,21.07,11681923,58654,28464992,11681923,21.07,9999.99,41.04,41.04,68831403185,39.71,39.71,68831403185
한국첨단소재,062970,24,4540,2,200,4.61,10392027,21246816,19736818,10392027,4.61,48.91,52.65,52.65,49825895217,55.61,55.61,49825895217
디와이디,219550,25,255,2,27,11.84,10075316,7406889,125110615,10075316,11.84,136.03,8.05,8.05,2572931404,8.06,8.06,2572931404
로보로보,215100,26,7080,2,320,4.73,9907484,7850756,20348454,9907484,4.73,126.20,48.69,48.69,71508177690,49.64,49.64,71508177690
헝셩그룹,900270,27,247,2,15,6.47,9249597,4142983,188047040,9249597,6.47,223.26,4.92,4.92,2238961493,4.82,4.82,2238961493
우진,105840,28,13340,2,1430,12.01,9222971,481072,20197670,9222971,12.01,1917.17,45.66,45.66,122655662290,45.52,45.52,122655662290
아이비젼웍스,469750,29,1935,2,63,3.37,8778549,18265498,34056481,8778549,3.37,48.06,25.78,25.78,17191349564,26.09,26.09,17191349564
소니드,060230,30,364,2,7,1.96,8606923,2585303,73759273,8606923,1.96,332.92,11.67,11.67,3355784644,12.50,12.50,3355784644
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 1056 5 -20 -1.86 271147318 283131872 1575000000 271147318 -1.86 95.77 17.22 17.22 285300225590 17.15 17.15 285300225590
3 빌리언스 044480 2 457 5 -106 -18.83 36976820 4713712 40663728 36976820 -18.83 784.45 90.93 90.93 16892962745 90.90 90.90 16892962745
4 스맥 099440 3 4525 2 345 8.25 26850910 1732554 68243394 26850910 8.25 1549.79 39.35 39.35 126960632532 41.11 41.11 126960632532
5 엑시온그룹 069920 4 835 5 -355 -29.83 26766651 3504505 40803162 26766651 -29.83 763.78 65.60 65.60 23438885278 68.79 68.79 23438885278
6 삼성전자 005930 5 83400 2 3700 4.64 23635912 20898386 5919637922 23635912 4.64 113.10 0.40 0.40 1963294334200 0.40 0.40 1963294334200
7 KODEX 인버스 114800 6 3142 5 -28 -0.88 22880672 28400458 255600000 22880672 -0.88 80.56 8.95 8.95 71775283745 8.94 8.94 71775283745
8 KODEX 2차전지산업레버리지 462330 7 1051 2 5 0.48 22364447 22866436 329500000 22364447 0.48 97.80 6.79 6.79 23751493401 6.86 6.86 23751493401
9 KODEX 코스닥150선물인버스 251340 8 3125 5 -75 -2.34 20085060 23103748 83100000 20085060 -2.34 86.93 24.17 24.17 63168739052 24.32 24.32 63168739052
10 KODEX 레버리지 122630 9 30410 2 560 1.88 19929017 18103496 83850000 19929017 1.88 110.08 23.77 23.77 607691185963 23.83 23.83 607691185963
11 이미지스 115610 10 1433 2 183 14.64 18964251 3672374 23637538 18964251 14.64 516.40 80.23 80.23 27099050197 80.00 80.00 27099050197
12 뉴로핏 380550 11 20300 2 3760 22.73 17340408 2828510 11554087 17340408 22.73 613.06 150.08 150.08 337464931060 143.88 143.88 337464931060
13 좋은사람들 033340 12 2260 2 215 10.51 16933236 2454540 96950558 16933236 10.51 689.87 17.47 17.47 38099648754 17.39 17.39 38099648754
14 KODEX 코스닥150레버리지 233740 13 10575 2 450 4.44 15676701 18643884 173400000 15676701 4.44 84.08 9.04 9.04 163814408902 8.93 8.93 163814408902
15 윈팩 097800 14 626 2 77 14.03 15162882 1357023 116450229 15162882 14.03 1117.36 13.02 13.02 9455374691 12.97 12.97 9455374691
16 우리기술 032820 15 4110 2 50 1.23 15092795 18451786 165530656 15092795 1.23 81.80 9.12 9.12 62922463970 9.25 9.25 62922463970
17 다날 064260 16 10830 5 -260 -2.34 13219202 88508928 68949040 13219202 -2.34 14.94 19.17 19.17 143973884995 19.28 19.28 143973884995
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 80 2 2 2.56 13053918 15309845 1497000000 13053918 2.56 85.26 0.87 0.87 1042820350 0.87 0.87 1042820350
19 소프트캠프 258790 18 1671 2 358 27.27 12664799 1412802 24991284 12664799 27.27 896.43 50.68 50.68 20439455435 48.94 48.94 20439455435
20 비스토스 419540 19 1431 2 161 12.68 12610726 417677 22992511 12610726 12.68 3019.25 54.85 54.85 18728261232 56.92 56.92 18728261232
21 아이윈플러스 123010 20 1256 2 196 18.49 12505688 15114562 32658542 12505688 18.49 82.74 38.29 38.29 16069538014 39.18 39.18 16069538014
22 휴림로봇 090710 21 3540 2 40 1.14 12353793 27770396 119457197 12353793 1.14 44.49 10.34 10.34 44402789761 10.50 10.50 44402789761
23 PS일렉트로닉스 332570 22 6860 2 610 9.76 11698295 4923926 43671732 11698295 9.76 237.58 26.79 26.79 79972840230 26.69 26.69 79972840230
24 동구바이오제약 006620 23 6090 2 1060 21.07 11681923 58654 28464992 11681923 21.07 9999.99 41.04 41.04 68831403185 39.71 39.71 68831403185
25 한국첨단소재 062970 24 4540 2 200 4.61 10392027 21246816 19736818 10392027 4.61 48.91 52.65 52.65 49825895217 55.61 55.61 49825895217
26 디와이디 219550 25 255 2 27 11.84 10075316 7406889 125110615 10075316 11.84 136.03 8.05 8.05 2572931404 8.06 8.06 2572931404
27 로보로보 215100 26 7080 2 320 4.73 9907484 7850756 20348454 9907484 4.73 126.20 48.69 48.69 71508177690 49.64 49.64 71508177690
28 헝셩그룹 900270 27 247 2 15 6.47 9249597 4142983 188047040 9249597 6.47 223.26 4.92 4.92 2238961493 4.82 4.82 2238961493
29 우진 105840 28 13340 2 1430 12.01 9222971 481072 20197670 9222971 12.01 1917.17 45.66 45.66 122655662290 45.52 45.52 122655662290
30 아이비젼웍스 469750 29 1935 2 63 3.37 8778549 18265498 34056481 8778549 3.37 48.06 25.78 25.78 17191349564 26.09 26.09 17191349564
31 소니드 060230 30 364 2 7 1.96 8606923 2585303 73759273 8606923 1.96 332.92 11.67 11.67 3355784644 12.50 12.50 3355784644

31
top30/20250922/top30-av-20250922-144000.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,252670,1,1054,5,-22,-2.04,273691817,283131872,1575000000,273691817,-2.04,96.67,17.38,17.38,287983147881,17.35,17.35,287983147881
빌리언스,044480,2,459,5,-104,-18.47,37346118,4713712,40663728,37346118,-18.47,792.29,91.84,91.84,17062858046,91.42,91.42,17062858046
엑시온그룹,069920,3,836,5,-354,-29.75,27225995,3504505,40803162,27225995,-29.75,776.89,66.73,66.73,23822549978,69.84,69.84,23822549978
스맥,099440,4,4530,2,350,8.37,27063010,1732554,68243394,27063010,8.37,1562.03,39.66,39.66,127919469927,41.38,41.38,127919469927
삼성전자,005930,5,83450,2,3750,4.71,23946419,20898386,5919637922,23946419,4.71,114.59,0.40,0.40,1989200808750,0.40,0.40,1989200808750
KODEX 인버스,114800,6,3140,5,-30,-0.95,23700591,28400458,255600000,23700591,-0.95,83.45,9.27,9.27,74349796463,9.26,9.26,74349796463
KODEX 2차전지산업레버리지,462330,7,1050,2,4,0.38,22600489,22866436,329500000,22600489,0.38,98.84,6.86,6.86,23999614820,6.94,6.94,23999614820
KODEX 코스닥150선물인버스,251340,8,3130,5,-70,-2.19,20509596,23103748,83100000,20509596,-2.19,88.77,24.68,24.68,64495376916,24.80,24.80,64495376916
KODEX 레버리지,122630,9,30465,2,615,2.06,20340938,18103496,83850000,20340938,2.06,112.36,24.26,24.26,620234271941,24.28,24.28,620234271941
이미지스,115610,10,1439,2,189,15.12,19103305,3672374,23637538,19103305,15.12,520.19,80.82,80.82,27300056597,80.26,80.26,27300056597
뉴로핏,380550,11,20125,2,3585,21.67,17665735,2828510,11554087,17665735,21.67,624.56,152.90,152.90,344017216610,147.95,147.95,344017216610
좋은사람들,033340,12,2250,2,205,10.02,16982059,2454540,96950558,16982059,10.02,691.86,17.52,17.52,38209768331,17.52,17.52,38209768331
KODEX 코스닥150레버리지,233740,13,10575,2,450,4.44,15954340,18643884,173400000,15954340,4.44,85.57,9.20,9.20,166753480033,9.09,9.09,166753480033
윈팩,097800,14,625,2,76,13.84,15251552,1357023,116450229,15251552,13.84,1123.90,13.10,13.10,9510786175,13.07,13.07,9510786175
우리기술,032820,15,4120,2,60,1.48,15249031,18451786,165530656,15249031,1.48,82.64,9.21,9.21,63565456139,9.32,9.32,63565456139
소프트캠프,258790,16,1629,2,316,24.07,13914483,1412802,24991284,13914483,24.07,984.89,55.68,55.68,22542836308,55.37,55.37,22542836308
다날,064260,17,10845,5,-245,-2.21,13387733,88508928,68949040,13387733,-2.21,15.13,19.42,19.42,145800554925,19.50,19.50,145800554925
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,80,2,2,2.56,13053918,15309845,1497000000,13053918,2.56,85.26,0.87,0.87,1042820350,0.87,0.87,1042820350
비스토스,419540,19,1438,2,168,13.23,12769578,417677,22992511,12769578,13.23,3057.29,55.54,55.54,18955805931,57.33,57.33,18955805931
아이윈플러스,123010,20,1238,2,178,16.79,12628257,15114562,32658542,12628257,16.79,83.55,38.67,38.67,16222447435,40.12,40.12,16222447435
PS일렉트로닉스,332570,21,6990,2,740,11.84,12613815,4923926,43671732,12613815,11.84,256.17,28.88,28.88,86391198395,28.30,28.30,86391198395
휴림로봇,090710,22,3540,2,40,1.14,12485247,27770396,119457197,12485247,1.14,44.96,10.45,10.45,44867538641,10.61,10.61,44867538641
동구바이오제약,006620,23,5980,2,950,18.89,12289739,58654,28464992,12289739,18.89,9999.99,43.17,43.17,72522016540,42.60,42.60,72522016540
한국첨단소재,062970,24,4530,2,190,4.38,10420981,21246816,19736818,10420981,4.38,49.05,52.80,52.80,49957150704,55.88,55.88,49957150704
디와이디,219550,25,254,2,26,11.40,10173351,7406889,125110615,10173351,11.40,137.35,8.13,8.13,2597866204,8.18,8.18,2597866204
로보로보,215100,26,7070,2,310,4.59,10120207,7850756,20348454,10120207,4.59,128.91,49.73,49.73,73013227685,50.75,50.75,73013227685
헝셩그룹,900270,27,246,2,14,6.03,9448014,4142983,188047040,9448014,6.03,228.05,5.02,5.02,2288104498,4.95,4.95,2288104498
우진,105840,28,13220,2,1310,11.00,9326736,481072,20197670,9326736,11.00,1938.74,46.18,46.18,124035869500,46.45,46.45,124035869500
아이비젼웍스,469750,29,1929,2,57,3.04,8814755,18265498,34056481,8814755,3.04,48.26,25.88,25.88,17261332855,26.27,26.27,17261332855
소니드,060230,30,364,2,7,1.96,8630867,2585303,73759273,8630867,1.96,333.84,11.70,11.70,3364488514,12.53,12.53,3364488514
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 1054 5 -22 -2.04 273691817 283131872 1575000000 273691817 -2.04 96.67 17.38 17.38 287983147881 17.35 17.35 287983147881
3 빌리언스 044480 2 459 5 -104 -18.47 37346118 4713712 40663728 37346118 -18.47 792.29 91.84 91.84 17062858046 91.42 91.42 17062858046
4 엑시온그룹 069920 3 836 5 -354 -29.75 27225995 3504505 40803162 27225995 -29.75 776.89 66.73 66.73 23822549978 69.84 69.84 23822549978
5 스맥 099440 4 4530 2 350 8.37 27063010 1732554 68243394 27063010 8.37 1562.03 39.66 39.66 127919469927 41.38 41.38 127919469927
6 삼성전자 005930 5 83450 2 3750 4.71 23946419 20898386 5919637922 23946419 4.71 114.59 0.40 0.40 1989200808750 0.40 0.40 1989200808750
7 KODEX 인버스 114800 6 3140 5 -30 -0.95 23700591 28400458 255600000 23700591 -0.95 83.45 9.27 9.27 74349796463 9.26 9.26 74349796463
8 KODEX 2차전지산업레버리지 462330 7 1050 2 4 0.38 22600489 22866436 329500000 22600489 0.38 98.84 6.86 6.86 23999614820 6.94 6.94 23999614820
9 KODEX 코스닥150선물인버스 251340 8 3130 5 -70 -2.19 20509596 23103748 83100000 20509596 -2.19 88.77 24.68 24.68 64495376916 24.80 24.80 64495376916
10 KODEX 레버리지 122630 9 30465 2 615 2.06 20340938 18103496 83850000 20340938 2.06 112.36 24.26 24.26 620234271941 24.28 24.28 620234271941
11 이미지스 115610 10 1439 2 189 15.12 19103305 3672374 23637538 19103305 15.12 520.19 80.82 80.82 27300056597 80.26 80.26 27300056597
12 뉴로핏 380550 11 20125 2 3585 21.67 17665735 2828510 11554087 17665735 21.67 624.56 152.90 152.90 344017216610 147.95 147.95 344017216610
13 좋은사람들 033340 12 2250 2 205 10.02 16982059 2454540 96950558 16982059 10.02 691.86 17.52 17.52 38209768331 17.52 17.52 38209768331
14 KODEX 코스닥150레버리지 233740 13 10575 2 450 4.44 15954340 18643884 173400000 15954340 4.44 85.57 9.20 9.20 166753480033 9.09 9.09 166753480033
15 윈팩 097800 14 625 2 76 13.84 15251552 1357023 116450229 15251552 13.84 1123.90 13.10 13.10 9510786175 13.07 13.07 9510786175
16 우리기술 032820 15 4120 2 60 1.48 15249031 18451786 165530656 15249031 1.48 82.64 9.21 9.21 63565456139 9.32 9.32 63565456139
17 소프트캠프 258790 16 1629 2 316 24.07 13914483 1412802 24991284 13914483 24.07 984.89 55.68 55.68 22542836308 55.37 55.37 22542836308
18 다날 064260 17 10845 5 -245 -2.21 13387733 88508928 68949040 13387733 -2.21 15.13 19.42 19.42 145800554925 19.50 19.50 145800554925
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 80 2 2 2.56 13053918 15309845 1497000000 13053918 2.56 85.26 0.87 0.87 1042820350 0.87 0.87 1042820350
20 비스토스 419540 19 1438 2 168 13.23 12769578 417677 22992511 12769578 13.23 3057.29 55.54 55.54 18955805931 57.33 57.33 18955805931
21 아이윈플러스 123010 20 1238 2 178 16.79 12628257 15114562 32658542 12628257 16.79 83.55 38.67 38.67 16222447435 40.12 40.12 16222447435
22 PS일렉트로닉스 332570 21 6990 2 740 11.84 12613815 4923926 43671732 12613815 11.84 256.17 28.88 28.88 86391198395 28.30 28.30 86391198395
23 휴림로봇 090710 22 3540 2 40 1.14 12485247 27770396 119457197 12485247 1.14 44.96 10.45 10.45 44867538641 10.61 10.61 44867538641
24 동구바이오제약 006620 23 5980 2 950 18.89 12289739 58654 28464992 12289739 18.89 9999.99 43.17 43.17 72522016540 42.60 42.60 72522016540
25 한국첨단소재 062970 24 4530 2 190 4.38 10420981 21246816 19736818 10420981 4.38 49.05 52.80 52.80 49957150704 55.88 55.88 49957150704
26 디와이디 219550 25 254 2 26 11.40 10173351 7406889 125110615 10173351 11.40 137.35 8.13 8.13 2597866204 8.18 8.18 2597866204
27 로보로보 215100 26 7070 2 310 4.59 10120207 7850756 20348454 10120207 4.59 128.91 49.73 49.73 73013227685 50.75 50.75 73013227685
28 헝셩그룹 900270 27 246 2 14 6.03 9448014 4142983 188047040 9448014 6.03 228.05 5.02 5.02 2288104498 4.95 4.95 2288104498
29 우진 105840 28 13220 2 1310 11.00 9326736 481072 20197670 9326736 11.00 1938.74 46.18 46.18 124035869500 46.45 46.45 124035869500
30 아이비젼웍스 469750 29 1929 2 57 3.04 8814755 18265498 34056481 8814755 3.04 48.26 25.88 25.88 17261332855 26.27 26.27 17261332855
31 소니드 060230 30 364 2 7 1.96 8630867 2585303 73759273 8630867 1.96 333.84 11.70 11.70 3364488514 12.53 12.53 3364488514

31
top30/20250922/top30-av-20250922-145000.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,252670,1,1054,5,-22,-2.04,275380438,283131872,1575000000,275380438,-2.04,97.26,17.48,17.48,289763831179,17.46,17.46,289763831179
빌리언스,044480,2,458,5,-105,-18.65,37526226,4713712,40663728,37526226,-18.65,796.11,92.28,92.28,17145291020,92.06,92.06,17145291020
엑시온그룹,069920,3,833,4,-357,-30.00,27679081,3504505,40803162,27679081,-30.00,789.81,67.84,67.84,24200250070,71.20,71.20,24200250070
스맥,099440,4,4540,2,360,8.61,27216465,1732554,68243394,27216465,8.61,1570.89,39.88,39.88,128614325792,41.51,41.51,128614325792
삼성전자,005930,5,83300,2,3600,4.52,24351214,20898386,5919637922,24351214,4.52,116.52,0.41,0.41,2022932750150,0.41,0.41,2022932750150
KODEX 인버스,114800,6,3140,5,-30,-0.95,23834508,28400458,255600000,23834508,-0.95,83.92,9.32,9.32,74770318640,9.32,9.32,74770318640
KODEX 2차전지산업레버리지,462330,7,1049,2,3,0.29,22790307,22866436,329500000,22790307,0.29,99.67,6.92,6.92,24198829191,7.00,7.00,24198829191
KODEX 코스닥150선물인버스,251340,8,3130,5,-70,-2.19,20651577,23103748,83100000,20651577,-2.19,89.39,24.85,24.85,64939091926,24.97,24.97,64939091926
KODEX 레버리지,122630,9,30445,2,595,1.99,20585648,18103496,83850000,20585648,1.99,113.71,24.55,24.55,627683697233,24.59,24.59,627683697233
이미지스,115610,10,1412,2,162,12.96,19243316,3672374,23637538,19243316,12.96,524.00,81.41,81.41,27498563854,82.39,82.39,27498563854
뉴로핏,380550,11,20300,2,3760,22.73,17942000,2828510,11554087,17942000,22.73,634.33,155.29,155.29,349629198560,149.07,149.07,349629198560
좋은사람들,033340,12,2245,2,200,9.78,17219874,2454540,96950558,17219874,9.78,701.55,17.76,17.76,38741900543,17.80,17.80,38741900543
KODEX 코스닥150레버리지,233740,13,10565,2,440,4.35,16307518,18643884,173400000,16307518,4.35,87.47,9.40,9.40,170489027567,9.31,9.31,170489027567
우리기술,032820,14,4115,2,55,1.35,15344572,18451786,165530656,15344572,1.35,83.16,9.27,9.27,63958933956,9.39,9.39,63958933956
윈팩,097800,15,623,2,74,13.48,15304191,1357023,116450229,15304191,13.48,1127.78,13.14,13.14,9543647837,13.15,13.15,9543647837
소프트캠프,258790,16,1651,2,338,25.74,14318162,1412802,24991284,14318162,25.74,1013.46,57.29,57.29,23206535454,56.24,56.24,23206535454
동구바이오제약,006620,17,6260,2,1230,24.45,14165671,58654,28464992,14165671,24.45,9999.99,49.77,49.77,84219796935,47.26,47.26,84219796935
다날,064260,18,10790,5,-300,-2.71,13668328,88508928,68949040,13668328,-2.71,15.44,19.82,19.82,148825105385,20.00,20.00,148825105385
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,79,2,1,1.28,13056546,15309845,1497000000,13056546,1.28,85.28,0.87,0.87,1043027962,0.88,0.88,1043027962
비스토스,419540,20,1421,2,151,11.89,12911752,417677,22992511,12911752,11.89,3091.32,56.16,56.16,19158720115,58.64,58.64,19158720115
PS일렉트로닉스,332570,21,6930,2,680,10.88,12896278,4923926,43671732,12896278,10.88,261.91,29.53,29.53,88358559185,29.20,29.20,88358559185
아이윈플러스,123010,22,1229,2,169,15.94,12703709,15114562,32658542,12703709,15.94,84.05,38.90,38.90,16315440205,40.65,40.65,16315440205
휴림로봇,090710,23,3520,2,20,0.57,12688782,27770396,119457197,12688782,0.57,45.69,10.62,10.62,45585122175,10.84,10.84,45585122175
한국첨단소재,062970,24,4555,2,215,4.95,10484322,21246816,19736818,10484322,4.95,49.35,53.12,53.12,50244334453,55.89,55.89,50244334453
로보로보,215100,25,7040,2,280,4.14,10261761,7850756,20348454,10261761,4.14,130.71,50.43,50.43,74009092285,51.66,51.66,74009092285
디와이디,219550,26,256,2,28,12.28,10200342,7406889,125110615,10200342,12.28,137.71,8.15,8.15,2604735053,8.13,8.13,2604735053
헝셩그룹,900270,27,248,2,16,6.90,9916302,4142983,188047040,9916302,6.90,239.35,5.27,5.27,2404297941,5.16,5.16,2404297941
우진,105840,28,13270,2,1360,11.42,9397108,481072,20197670,9397108,11.42,1953.37,46.53,46.53,124970462725,46.63,46.63,124970462725
아이비젼웍스,469750,29,1940,2,68,3.63,8945433,18265498,34056481,8945433,3.63,48.97,26.27,26.27,17514784604,26.51,26.51,17514784604
소니드,060230,30,363,2,6,1.68,8654039,2585303,73759273,8654039,1.68,334.74,11.73,11.73,3372918186,12.60,12.60,3372918186
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 1054 5 -22 -2.04 275380438 283131872 1575000000 275380438 -2.04 97.26 17.48 17.48 289763831179 17.46 17.46 289763831179
3 빌리언스 044480 2 458 5 -105 -18.65 37526226 4713712 40663728 37526226 -18.65 796.11 92.28 92.28 17145291020 92.06 92.06 17145291020
4 엑시온그룹 069920 3 833 4 -357 -30.00 27679081 3504505 40803162 27679081 -30.00 789.81 67.84 67.84 24200250070 71.20 71.20 24200250070
5 스맥 099440 4 4540 2 360 8.61 27216465 1732554 68243394 27216465 8.61 1570.89 39.88 39.88 128614325792 41.51 41.51 128614325792
6 삼성전자 005930 5 83300 2 3600 4.52 24351214 20898386 5919637922 24351214 4.52 116.52 0.41 0.41 2022932750150 0.41 0.41 2022932750150
7 KODEX 인버스 114800 6 3140 5 -30 -0.95 23834508 28400458 255600000 23834508 -0.95 83.92 9.32 9.32 74770318640 9.32 9.32 74770318640
8 KODEX 2차전지산업레버리지 462330 7 1049 2 3 0.29 22790307 22866436 329500000 22790307 0.29 99.67 6.92 6.92 24198829191 7.00 7.00 24198829191
9 KODEX 코스닥150선물인버스 251340 8 3130 5 -70 -2.19 20651577 23103748 83100000 20651577 -2.19 89.39 24.85 24.85 64939091926 24.97 24.97 64939091926
10 KODEX 레버리지 122630 9 30445 2 595 1.99 20585648 18103496 83850000 20585648 1.99 113.71 24.55 24.55 627683697233 24.59 24.59 627683697233
11 이미지스 115610 10 1412 2 162 12.96 19243316 3672374 23637538 19243316 12.96 524.00 81.41 81.41 27498563854 82.39 82.39 27498563854
12 뉴로핏 380550 11 20300 2 3760 22.73 17942000 2828510 11554087 17942000 22.73 634.33 155.29 155.29 349629198560 149.07 149.07 349629198560
13 좋은사람들 033340 12 2245 2 200 9.78 17219874 2454540 96950558 17219874 9.78 701.55 17.76 17.76 38741900543 17.80 17.80 38741900543
14 KODEX 코스닥150레버리지 233740 13 10565 2 440 4.35 16307518 18643884 173400000 16307518 4.35 87.47 9.40 9.40 170489027567 9.31 9.31 170489027567
15 우리기술 032820 14 4115 2 55 1.35 15344572 18451786 165530656 15344572 1.35 83.16 9.27 9.27 63958933956 9.39 9.39 63958933956
16 윈팩 097800 15 623 2 74 13.48 15304191 1357023 116450229 15304191 13.48 1127.78 13.14 13.14 9543647837 13.15 13.15 9543647837
17 소프트캠프 258790 16 1651 2 338 25.74 14318162 1412802 24991284 14318162 25.74 1013.46 57.29 57.29 23206535454 56.24 56.24 23206535454
18 동구바이오제약 006620 17 6260 2 1230 24.45 14165671 58654 28464992 14165671 24.45 9999.99 49.77 49.77 84219796935 47.26 47.26 84219796935
19 다날 064260 18 10790 5 -300 -2.71 13668328 88508928 68949040 13668328 -2.71 15.44 19.82 19.82 148825105385 20.00 20.00 148825105385
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 79 2 1 1.28 13056546 15309845 1497000000 13056546 1.28 85.28 0.87 0.87 1043027962 0.88 0.88 1043027962
21 비스토스 419540 20 1421 2 151 11.89 12911752 417677 22992511 12911752 11.89 3091.32 56.16 56.16 19158720115 58.64 58.64 19158720115
22 PS일렉트로닉스 332570 21 6930 2 680 10.88 12896278 4923926 43671732 12896278 10.88 261.91 29.53 29.53 88358559185 29.20 29.20 88358559185
23 아이윈플러스 123010 22 1229 2 169 15.94 12703709 15114562 32658542 12703709 15.94 84.05 38.90 38.90 16315440205 40.65 40.65 16315440205
24 휴림로봇 090710 23 3520 2 20 0.57 12688782 27770396 119457197 12688782 0.57 45.69 10.62 10.62 45585122175 10.84 10.84 45585122175
25 한국첨단소재 062970 24 4555 2 215 4.95 10484322 21246816 19736818 10484322 4.95 49.35 53.12 53.12 50244334453 55.89 55.89 50244334453
26 로보로보 215100 25 7040 2 280 4.14 10261761 7850756 20348454 10261761 4.14 130.71 50.43 50.43 74009092285 51.66 51.66 74009092285
27 디와이디 219550 26 256 2 28 12.28 10200342 7406889 125110615 10200342 12.28 137.71 8.15 8.15 2604735053 8.13 8.13 2604735053
28 헝셩그룹 900270 27 248 2 16 6.90 9916302 4142983 188047040 9916302 6.90 239.35 5.27 5.27 2404297941 5.16 5.16 2404297941
29 우진 105840 28 13270 2 1360 11.42 9397108 481072 20197670 9397108 11.42 1953.37 46.53 46.53 124970462725 46.63 46.63 124970462725
30 아이비젼웍스 469750 29 1940 2 68 3.63 8945433 18265498 34056481 8945433 3.63 48.97 26.27 26.27 17514784604 26.51 26.51 17514784604
31 소니드 060230 30 363 2 6 1.68 8654039 2585303 73759273 8654039 1.68 334.74 11.73 11.73 3372918186 12.60 12.60 3372918186

31
top30/20250922/top30-av-20250922-150000.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,252670,1,1053,5,-23,-2.14,277622462,283131872,1575000000,277622462,-2.14,98.05,17.63,17.63,292126601964,17.61,17.61,292126601964
빌리언스,044480,2,452,5,-111,-19.72,38142814,4713712,40663728,38142814,-19.72,809.19,93.80,93.80,17425243305,94.81,94.81,17425243305
엑시온그룹,069920,3,833,4,-357,-30.00,27782801,3504505,40803162,27782801,-30.00,792.77,68.09,68.09,24286648830,71.45,71.45,24286648830
스맥,099440,4,4550,2,370,8.85,27347089,1732554,68243394,27347089,8.85,1578.43,40.07,40.07,129208547394,41.61,41.61,129208547394
삼성전자,005930,5,83300,2,3600,4.52,24579514,20898386,5919637922,24579514,4.52,117.61,0.42,0.42,2041950044750,0.41,0.41,2041950044750
KODEX 인버스,114800,6,3140,5,-30,-0.95,24054591,28400458,255600000,24054591,-0.95,84.70,9.41,9.41,75461424360,9.40,9.40,75461424360
KODEX 2차전지산업레버리지,462330,7,1049,2,3,0.29,23239855,22866436,329500000,23239855,0.29,101.63,7.05,7.05,24670334197,7.14,7.14,24670334197
KODEX 코스닥150선물인버스,251340,8,3125,5,-75,-2.34,20815280,23103748,83100000,20815280,-2.34,90.09,25.05,25.05,65450757286,25.20,25.20,65450757286
KODEX 레버리지,122630,9,30460,2,610,2.04,20768741,18103496,83850000,20768741,2.04,114.72,24.77,24.77,633258800665,24.79,24.79,633258800665
이미지스,115610,10,1403,2,153,12.24,19332548,3672374,23637538,19332548,12.24,526.43,81.79,81.79,27624322079,83.30,83.30,27624322079
뉴로핏,380550,11,20250,2,3710,22.43,18070620,2828510,11554087,18070620,22.43,638.87,156.40,156.40,352228756010,150.54,150.54,352228756010
좋은사람들,033340,12,2250,2,205,10.02,17396067,2454540,96950558,17396067,10.02,708.73,17.94,17.94,39139142528,17.94,17.94,39139142528
KODEX 코스닥150레버리지,233740,13,10560,2,435,4.30,16441628,18643884,173400000,16441628,4.30,88.19,9.48,9.48,171905294057,9.39,9.39,171905294057
우리기술,032820,14,4100,2,40,0.99,15497095,18451786,165530656,15497095,0.99,83.99,9.36,9.36,64585703957,9.52,9.52,64585703957
윈팩,097800,15,621,2,72,13.11,15412479,1357023,116450229,15412479,13.11,1135.76,13.24,13.24,9610557496,13.29,13.29,9610557496
동구바이오제약,006620,16,6260,2,1230,24.45,14914387,58654,28464992,14914387,24.45,9999.99,52.40,52.40,88872766150,49.88,49.88,88872766150
소프트캠프,258790,17,1670,2,357,27.19,14648351,1412802,24991284,14648351,27.19,1036.83,58.61,58.61,23754456600,56.92,56.92,23754456600
다날,064260,18,10800,5,-290,-2.61,13869523,88508928,68949040,13869523,-2.61,15.67,20.12,20.12,150998572700,20.28,20.28,150998572700
비스토스,419540,19,1410,2,140,11.02,13104501,417677,22992511,13104501,11.02,3137.47,56.99,56.99,19431596259,59.94,59.94,19431596259
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,79,2,1,1.28,13089918,15309845,1497000000,13089918,1.28,85.50,0.87,0.87,1045697521,0.88,0.88,1045697521
PS일렉트로닉스,332570,21,6910,2,660,10.56,13022681,4923926,43671732,13022681,10.56,264.48,29.82,29.82,89233636790,29.57,29.57,89233636790
휴림로봇,090710,22,3535,2,35,1.00,12889238,27770396,119457197,12889238,1.00,46.41,10.79,10.79,46292723829,10.96,10.96,46292723829
아이윈플러스,123010,23,1223,2,163,15.38,12786237,15114562,32658542,12786237,15.38,84.60,39.15,39.15,16416709730,41.10,41.10,16416709730
한국첨단소재,062970,24,4585,2,245,5.65,10525093,21246816,19736818,10525093,5.65,49.54,53.33,53.33,50430708407,55.73,55.73,50430708407
헝셩그룹,900270,25,250,2,18,7.76,10483914,4142983,188047040,10483914,7.76,253.05,5.58,5.58,2545315610,5.41,5.41,2545315610
로보로보,215100,26,7040,2,280,4.14,10364272,7850756,20348454,10364272,4.14,132.02,50.93,50.93,74731913600,52.17,52.17,74731913600
디와이디,219550,27,255,2,27,11.84,10264010,7406889,125110615,10264010,11.84,138.57,8.20,8.20,2621017335,8.22,8.22,2621017335
우진,105840,28,13170,2,1260,10.58,9477586,481072,20197670,9477586,10.58,1970.10,46.92,46.92,126035255625,47.38,47.38,126035255625
아이비젼웍스,469750,29,1928,2,56,2.99,9001884,18265498,34056481,9001884,2.99,49.28,26.43,26.43,17623860376,26.84,26.84,17623860376
소니드,060230,30,363,2,6,1.68,8682196,2585303,73759273,8682196,1.68,335.83,11.77,11.77,3383115119,12.64,12.64,3383115119
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 1053 5 -23 -2.14 277622462 283131872 1575000000 277622462 -2.14 98.05 17.63 17.63 292126601964 17.61 17.61 292126601964
3 빌리언스 044480 2 452 5 -111 -19.72 38142814 4713712 40663728 38142814 -19.72 809.19 93.80 93.80 17425243305 94.81 94.81 17425243305
4 엑시온그룹 069920 3 833 4 -357 -30.00 27782801 3504505 40803162 27782801 -30.00 792.77 68.09 68.09 24286648830 71.45 71.45 24286648830
5 스맥 099440 4 4550 2 370 8.85 27347089 1732554 68243394 27347089 8.85 1578.43 40.07 40.07 129208547394 41.61 41.61 129208547394
6 삼성전자 005930 5 83300 2 3600 4.52 24579514 20898386 5919637922 24579514 4.52 117.61 0.42 0.42 2041950044750 0.41 0.41 2041950044750
7 KODEX 인버스 114800 6 3140 5 -30 -0.95 24054591 28400458 255600000 24054591 -0.95 84.70 9.41 9.41 75461424360 9.40 9.40 75461424360
8 KODEX 2차전지산업레버리지 462330 7 1049 2 3 0.29 23239855 22866436 329500000 23239855 0.29 101.63 7.05 7.05 24670334197 7.14 7.14 24670334197
9 KODEX 코스닥150선물인버스 251340 8 3125 5 -75 -2.34 20815280 23103748 83100000 20815280 -2.34 90.09 25.05 25.05 65450757286 25.20 25.20 65450757286
10 KODEX 레버리지 122630 9 30460 2 610 2.04 20768741 18103496 83850000 20768741 2.04 114.72 24.77 24.77 633258800665 24.79 24.79 633258800665
11 이미지스 115610 10 1403 2 153 12.24 19332548 3672374 23637538 19332548 12.24 526.43 81.79 81.79 27624322079 83.30 83.30 27624322079
12 뉴로핏 380550 11 20250 2 3710 22.43 18070620 2828510 11554087 18070620 22.43 638.87 156.40 156.40 352228756010 150.54 150.54 352228756010
13 좋은사람들 033340 12 2250 2 205 10.02 17396067 2454540 96950558 17396067 10.02 708.73 17.94 17.94 39139142528 17.94 17.94 39139142528
14 KODEX 코스닥150레버리지 233740 13 10560 2 435 4.30 16441628 18643884 173400000 16441628 4.30 88.19 9.48 9.48 171905294057 9.39 9.39 171905294057
15 우리기술 032820 14 4100 2 40 0.99 15497095 18451786 165530656 15497095 0.99 83.99 9.36 9.36 64585703957 9.52 9.52 64585703957
16 윈팩 097800 15 621 2 72 13.11 15412479 1357023 116450229 15412479 13.11 1135.76 13.24 13.24 9610557496 13.29 13.29 9610557496
17 동구바이오제약 006620 16 6260 2 1230 24.45 14914387 58654 28464992 14914387 24.45 9999.99 52.40 52.40 88872766150 49.88 49.88 88872766150
18 소프트캠프 258790 17 1670 2 357 27.19 14648351 1412802 24991284 14648351 27.19 1036.83 58.61 58.61 23754456600 56.92 56.92 23754456600
19 다날 064260 18 10800 5 -290 -2.61 13869523 88508928 68949040 13869523 -2.61 15.67 20.12 20.12 150998572700 20.28 20.28 150998572700
20 비스토스 419540 19 1410 2 140 11.02 13104501 417677 22992511 13104501 11.02 3137.47 56.99 56.99 19431596259 59.94 59.94 19431596259
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 79 2 1 1.28 13089918 15309845 1497000000 13089918 1.28 85.50 0.87 0.87 1045697521 0.88 0.88 1045697521
22 PS일렉트로닉스 332570 21 6910 2 660 10.56 13022681 4923926 43671732 13022681 10.56 264.48 29.82 29.82 89233636790 29.57 29.57 89233636790
23 휴림로봇 090710 22 3535 2 35 1.00 12889238 27770396 119457197 12889238 1.00 46.41 10.79 10.79 46292723829 10.96 10.96 46292723829
24 아이윈플러스 123010 23 1223 2 163 15.38 12786237 15114562 32658542 12786237 15.38 84.60 39.15 39.15 16416709730 41.10 41.10 16416709730
25 한국첨단소재 062970 24 4585 2 245 5.65 10525093 21246816 19736818 10525093 5.65 49.54 53.33 53.33 50430708407 55.73 55.73 50430708407
26 헝셩그룹 900270 25 250 2 18 7.76 10483914 4142983 188047040 10483914 7.76 253.05 5.58 5.58 2545315610 5.41 5.41 2545315610
27 로보로보 215100 26 7040 2 280 4.14 10364272 7850756 20348454 10364272 4.14 132.02 50.93 50.93 74731913600 52.17 52.17 74731913600
28 디와이디 219550 27 255 2 27 11.84 10264010 7406889 125110615 10264010 11.84 138.57 8.20 8.20 2621017335 8.22 8.22 2621017335
29 우진 105840 28 13170 2 1260 10.58 9477586 481072 20197670 9477586 10.58 1970.10 46.92 46.92 126035255625 47.38 47.38 126035255625
30 아이비젼웍스 469750 29 1928 2 56 2.99 9001884 18265498 34056481 9001884 2.99 49.28 26.43 26.43 17623860376 26.84 26.84 17623860376
31 소니드 060230 30 363 2 6 1.68 8682196 2585303 73759273 8682196 1.68 335.83 11.77 11.77 3383115119 12.64 12.64 3383115119

31
top30/20250922/top30-av-20250922-151000.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,252670,1,1055,5,-21,-1.95,280617294,283131872,1575000000,280617294,-1.95,99.11,17.82,17.82,295285066796,17.77,17.77,295285066796
빌리언스,044480,2,450,5,-113,-20.07,38715641,4713712,40663728,38715641,-20.07,821.34,95.21,95.21,17682922659,96.63,96.63,17682922659
엑시온그룹,069920,3,833,4,-357,-30.00,27852327,3504505,40803162,27852327,-30.00,794.76,68.26,68.26,24344563988,71.62,71.62,24344563988
스맥,099440,4,4535,2,355,8.49,27514877,1732554,68243394,27514877,8.49,1588.11,40.32,40.32,129970060375,42.00,42.00,129970060375
삼성전자,005930,5,83300,2,3600,4.52,24987974,20898386,5919637922,24987974,4.52,119.57,0.42,0.42,2075985362550,0.42,0.42,2075985362550
KODEX 인버스,114800,6,3140,5,-30,-0.95,24447092,28400458,255600000,24447092,-0.95,86.08,9.56,9.56,76693881362,9.56,9.56,76693881362
KODEX 2차전지산업레버리지,462330,7,1049,2,3,0.29,23707732,22866436,329500000,23707732,0.29,103.68,7.20,7.20,25160801266,7.28,7.28,25160801266
KODEX 코스닥150선물인버스,251340,8,3130,5,-70,-2.19,21405507,23103748,83100000,21405507,-2.19,92.65,25.76,25.76,67298210306,25.87,25.87,67298210306
KODEX 레버리지,122630,9,30420,2,570,1.91,21002801,18103496,83850000,21002801,1.91,116.02,25.05,25.05,640383019759,25.11,25.11,640383019759
이미지스,115610,10,1450,2,200,16.00,19600700,3672374,23637538,19600700,16.00,533.73,82.92,82.92,28009823731,81.72,81.72,28009823731
뉴로핏,380550,11,20050,2,3510,21.22,18402034,2828510,11554087,18402034,21.22,650.59,159.27,159.27,358852187195,154.91,154.91,358852187195
좋은사람들,033340,12,2275,2,230,11.25,17542954,2454540,96950558,17542954,11.25,714.71,18.09,18.09,39471557240,17.90,17.90,39471557240
KODEX 코스닥150레버리지,233740,13,10535,2,410,4.05,16587878,18643884,173400000,16587878,4.05,88.97,9.57,9.57,173447323698,9.49,9.49,173447323698
소프트캠프,258790,14,1671,2,358,27.27,15795826,1412802,24991284,15795826,27.27,1118.05,63.21,63.21,25687218594,61.51,61.51,25687218594
동구바이오제약,006620,15,6110,2,1080,21.47,15671530,58654,28464992,15671530,21.47,9999.99,55.06,55.06,93540998995,53.78,53.78,93540998995
우리기술,032820,16,4105,2,45,1.11,15626963,18451786,165530656,15626963,1.11,84.69,9.44,9.44,65118681397,9.58,9.58,65118681397
윈팩,097800,17,620,2,71,12.93,15582108,1357023,116450229,15582108,12.93,1148.26,13.38,13.38,9716497049,13.46,13.46,9716497049
다날,064260,18,10750,5,-340,-3.07,14071503,88508928,68949040,14071503,-3.07,15.90,20.41,20.41,153176606195,20.67,20.67,153176606195
비스토스,419540,19,1411,2,141,11.10,13203557,417677,22992511,13203557,11.10,3161.19,57.43,57.43,19571194111,60.33,60.33,19571194111
PS일렉트로닉스,332570,20,6915,2,665,10.64,13169386,4923926,43671732,13169386,10.64,267.46,30.16,30.16,90248590860,29.88,29.88,90248590860
휴림로봇,090710,21,3520,2,20,0.57,13118198,27770396,119457197,13118198,0.57,47.24,10.98,10.98,47099323583,11.20,11.20,47099323583
아이윈플러스,123010,22,1192,2,132,12.45,13105041,15114562,32658542,13105041,12.45,86.70,40.13,40.13,16799948992,43.16,43.16,16799948992
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,80,2,2,2.56,13089919,15309845,1497000000,13089919,2.56,85.50,0.87,0.87,1045697601,0.87,0.87,1045697601
헝셩그룹,900270,24,244,2,12,5.17,11630143,4142983,188047040,11630143,5.17,280.72,6.18,6.18,2828370458,6.16,6.16,2828370458
한국첨단소재,062970,25,4620,2,280,6.45,10634041,21246816,19736818,10634041,6.45,50.05,53.88,53.88,50934102864,55.86,55.86,50934102864
로보로보,215100,26,7040,2,280,4.14,10501003,7850756,20348454,10501003,4.14,133.76,51.61,51.61,75692342120,52.84,52.84,75692342120
디와이디,219550,27,253,2,25,10.96,10325886,7406889,125110615,10325886,10.96,139.41,8.25,8.25,2636711358,8.33,8.33,2636711358
우진,105840,28,13070,2,1160,9.74,9567936,481072,20197670,9567936,9.74,1988.88,47.37,47.37,127220992370,48.19,48.19,127220992370
아이비젼웍스,469750,29,1936,2,64,3.42,9054208,18265498,34056481,9054208,3.42,49.57,26.59,26.59,17724854461,26.88,26.88,17724854461
소니드,060230,30,361,2,4,1.12,8748732,2585303,73759273,8748732,1.12,338.40,11.86,11.86,3407127612,12.80,12.80,3407127612
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 1055 5 -21 -1.95 280617294 283131872 1575000000 280617294 -1.95 99.11 17.82 17.82 295285066796 17.77 17.77 295285066796
3 빌리언스 044480 2 450 5 -113 -20.07 38715641 4713712 40663728 38715641 -20.07 821.34 95.21 95.21 17682922659 96.63 96.63 17682922659
4 엑시온그룹 069920 3 833 4 -357 -30.00 27852327 3504505 40803162 27852327 -30.00 794.76 68.26 68.26 24344563988 71.62 71.62 24344563988
5 스맥 099440 4 4535 2 355 8.49 27514877 1732554 68243394 27514877 8.49 1588.11 40.32 40.32 129970060375 42.00 42.00 129970060375
6 삼성전자 005930 5 83300 2 3600 4.52 24987974 20898386 5919637922 24987974 4.52 119.57 0.42 0.42 2075985362550 0.42 0.42 2075985362550
7 KODEX 인버스 114800 6 3140 5 -30 -0.95 24447092 28400458 255600000 24447092 -0.95 86.08 9.56 9.56 76693881362 9.56 9.56 76693881362
8 KODEX 2차전지산업레버리지 462330 7 1049 2 3 0.29 23707732 22866436 329500000 23707732 0.29 103.68 7.20 7.20 25160801266 7.28 7.28 25160801266
9 KODEX 코스닥150선물인버스 251340 8 3130 5 -70 -2.19 21405507 23103748 83100000 21405507 -2.19 92.65 25.76 25.76 67298210306 25.87 25.87 67298210306
10 KODEX 레버리지 122630 9 30420 2 570 1.91 21002801 18103496 83850000 21002801 1.91 116.02 25.05 25.05 640383019759 25.11 25.11 640383019759
11 이미지스 115610 10 1450 2 200 16.00 19600700 3672374 23637538 19600700 16.00 533.73 82.92 82.92 28009823731 81.72 81.72 28009823731
12 뉴로핏 380550 11 20050 2 3510 21.22 18402034 2828510 11554087 18402034 21.22 650.59 159.27 159.27 358852187195 154.91 154.91 358852187195
13 좋은사람들 033340 12 2275 2 230 11.25 17542954 2454540 96950558 17542954 11.25 714.71 18.09 18.09 39471557240 17.90 17.90 39471557240
14 KODEX 코스닥150레버리지 233740 13 10535 2 410 4.05 16587878 18643884 173400000 16587878 4.05 88.97 9.57 9.57 173447323698 9.49 9.49 173447323698
15 소프트캠프 258790 14 1671 2 358 27.27 15795826 1412802 24991284 15795826 27.27 1118.05 63.21 63.21 25687218594 61.51 61.51 25687218594
16 동구바이오제약 006620 15 6110 2 1080 21.47 15671530 58654 28464992 15671530 21.47 9999.99 55.06 55.06 93540998995 53.78 53.78 93540998995
17 우리기술 032820 16 4105 2 45 1.11 15626963 18451786 165530656 15626963 1.11 84.69 9.44 9.44 65118681397 9.58 9.58 65118681397
18 윈팩 097800 17 620 2 71 12.93 15582108 1357023 116450229 15582108 12.93 1148.26 13.38 13.38 9716497049 13.46 13.46 9716497049
19 다날 064260 18 10750 5 -340 -3.07 14071503 88508928 68949040 14071503 -3.07 15.90 20.41 20.41 153176606195 20.67 20.67 153176606195
20 비스토스 419540 19 1411 2 141 11.10 13203557 417677 22992511 13203557 11.10 3161.19 57.43 57.43 19571194111 60.33 60.33 19571194111
21 PS일렉트로닉스 332570 20 6915 2 665 10.64 13169386 4923926 43671732 13169386 10.64 267.46 30.16 30.16 90248590860 29.88 29.88 90248590860
22 휴림로봇 090710 21 3520 2 20 0.57 13118198 27770396 119457197 13118198 0.57 47.24 10.98 10.98 47099323583 11.20 11.20 47099323583
23 아이윈플러스 123010 22 1192 2 132 12.45 13105041 15114562 32658542 13105041 12.45 86.70 40.13 40.13 16799948992 43.16 43.16 16799948992
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 80 2 2 2.56 13089919 15309845 1497000000 13089919 2.56 85.50 0.87 0.87 1045697601 0.87 0.87 1045697601
25 헝셩그룹 900270 24 244 2 12 5.17 11630143 4142983 188047040 11630143 5.17 280.72 6.18 6.18 2828370458 6.16 6.16 2828370458
26 한국첨단소재 062970 25 4620 2 280 6.45 10634041 21246816 19736818 10634041 6.45 50.05 53.88 53.88 50934102864 55.86 55.86 50934102864
27 로보로보 215100 26 7040 2 280 4.14 10501003 7850756 20348454 10501003 4.14 133.76 51.61 51.61 75692342120 52.84 52.84 75692342120
28 디와이디 219550 27 253 2 25 10.96 10325886 7406889 125110615 10325886 10.96 139.41 8.25 8.25 2636711358 8.33 8.33 2636711358
29 우진 105840 28 13070 2 1160 9.74 9567936 481072 20197670 9567936 9.74 1988.88 47.37 47.37 127220992370 48.19 48.19 127220992370
30 아이비젼웍스 469750 29 1936 2 64 3.42 9054208 18265498 34056481 9054208 3.42 49.57 26.59 26.59 17724854461 26.88 26.88 17724854461
31 소니드 060230 30 361 2 4 1.12 8748732 2585303 73759273 8748732 1.12 338.40 11.86 11.86 3407127612 12.80 12.80 3407127612

31
top30/20250922/top30-av-20250922-152000.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,252670,1,1054,5,-22,-2.04,284452930,283131872,1575000000,284452930,-2.04,100.47,18.06,18.06,299327957246,18.03,18.03,299327957246
빌리언스,044480,2,447,5,-116,-20.60,39125515,4713712,40663728,39125515,-20.60,830.04,96.22,96.22,17866757353,98.29,98.29,17866757353
엑시온그룹,069920,3,833,4,-357,-30.00,28449087,3504505,40803162,28449087,-30.00,811.79,69.72,69.72,24841848141,73.09,73.09,24841848141
스맥,099440,4,4540,2,360,8.61,27733287,1732554,68243394,27733287,8.61,1600.72,40.64,40.64,130959817910,42.27,42.27,130959817910
삼성전자,005930,5,83400,2,3700,4.64,25504294,20898386,5919637922,25504294,4.64,122.04,0.43,0.43,2119003246650,0.43,0.43,2119003246650
KODEX 인버스,114800,6,3142,5,-28,-0.88,25023452,28400458,255600000,25023452,-0.88,88.11,9.79,9.79,78503646694,9.78,9.78,78503646694
KODEX 2차전지산업레버리지,462330,7,1050,2,4,0.38,24089187,22866436,329500000,24089187,0.38,105.35,7.31,7.31,25560783930,7.39,7.39,25560783930
KODEX 코스닥150선물인버스,251340,8,3135,5,-65,-2.03,22822763,23103748,83100000,22822763,-2.03,98.78,27.46,27.46,71734261304,27.54,27.54,71734261304
KODEX 레버리지,122630,9,30450,2,600,2.01,21377766,18103496,83850000,21377766,2.01,118.09,25.50,25.50,651799071445,25.53,25.53,651799071445
이미지스,115610,10,1458,2,208,16.64,20330071,3672374,23637538,20330071,16.64,553.59,86.01,86.01,29083207541,84.39,84.39,29083207541
뉴로핏,380550,11,20150,2,3610,21.83,18597776,2828510,11554087,18597776,21.83,657.51,160.96,160.96,362774024345,155.82,155.82,362774024345
좋은사람들,033340,12,2310,2,265,12.96,18247327,2454540,96950558,18247327,12.96,743.41,18.82,18.82,41091341089,18.35,18.35,41091341089
KODEX 코스닥150레버리지,233740,13,10550,2,425,4.20,16899548,18643884,173400000,16899548,4.20,90.64,9.75,9.75,176732292166,9.66,9.66,176732292166
동구바이오제약,006620,14,5850,2,820,16.30,16731673,58654,28464992,16731673,16.30,9999.99,58.78,58.78,99824173915,59.95,59.95,99824173915
소프트캠프,258790,15,1589,2,276,21.02,16502311,1412802,24991284,16502311,21.02,1168.06,66.03,66.03,26848007054,67.61,67.61,26848007054
우리기술,032820,16,4115,2,55,1.35,15921314,18451786,165530656,15921314,1.35,86.29,9.62,9.62,66330076778,9.74,9.74,66330076778
윈팩,097800,17,621,2,72,13.11,15718542,1357023,116450229,15718542,13.11,1158.31,13.50,13.50,9800950895,13.55,13.55,9800950895
다날,064260,18,10860,5,-230,-2.07,14546784,88508928,68949040,14546784,-2.07,16.44,21.10,21.10,158326048345,21.14,21.14,158326048345
휴림로봇,090710,19,3540,2,40,1.14,13413904,27770396,119457197,13413904,1.14,48.30,11.23,11.23,48142121238,11.38,11.38,48142121238
PS일렉트로닉스,332570,20,6850,2,600,9.60,13401412,4923926,43671732,13401412,9.60,272.17,30.69,30.69,91846043625,30.70,30.70,91846043625
비스토스,419540,21,1414,2,144,11.34,13328892,417677,22992511,13328892,11.34,3191.20,57.97,57.97,19748206465,60.74,60.74,19748206465
아이윈플러스,123010,22,1200,2,140,13.21,13285447,15114562,32658542,13285447,13.21,87.90,40.68,40.68,17014350326,43.41,43.41,17014350326
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,80,2,2,2.56,13092502,15309845,1497000000,13092502,2.56,85.52,0.87,0.87,1045902234,0.87,0.87,1045902234
헝셩그룹,900270,24,245,2,13,5.60,12501301,4142983,188047040,12501301,5.60,301.75,6.65,6.65,3041537532,6.60,6.60,3041537532
한국첨단소재,062970,25,4595,2,255,5.88,10755137,21246816,19736818,10755137,5.88,50.62,54.49,54.49,51491017904,56.78,56.78,51491017904
로보로보,215100,26,7010,2,250,3.70,10644191,7850756,20348454,10644191,3.70,135.58,52.31,52.31,76696259120,53.77,53.77,76696259120
디와이디,219550,27,250,2,22,9.65,10521202,7406889,125110615,10521202,9.65,142.05,8.41,8.41,2686082400,8.59,8.59,2686082400
우진,105840,28,13020,2,1110,9.32,9687921,481072,20197670,9687921,9.32,2013.82,47.97,47.97,128792218060,48.98,48.98,128792218060
아이비젼웍스,469750,29,1933,2,61,3.26,9167098,18265498,34056481,9167098,3.26,50.19,26.92,26.92,17943242315,27.26,27.26,17943242315
대화제약,067080,30,18330,2,3930,27.29,9013398,49585,18616650,9013398,27.29,9999.99,48.42,48.42,155786668705,45.65,45.65,155786668705
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 1054 5 -22 -2.04 284452930 283131872 1575000000 284452930 -2.04 100.47 18.06 18.06 299327957246 18.03 18.03 299327957246
3 빌리언스 044480 2 447 5 -116 -20.60 39125515 4713712 40663728 39125515 -20.60 830.04 96.22 96.22 17866757353 98.29 98.29 17866757353
4 엑시온그룹 069920 3 833 4 -357 -30.00 28449087 3504505 40803162 28449087 -30.00 811.79 69.72 69.72 24841848141 73.09 73.09 24841848141
5 스맥 099440 4 4540 2 360 8.61 27733287 1732554 68243394 27733287 8.61 1600.72 40.64 40.64 130959817910 42.27 42.27 130959817910
6 삼성전자 005930 5 83400 2 3700 4.64 25504294 20898386 5919637922 25504294 4.64 122.04 0.43 0.43 2119003246650 0.43 0.43 2119003246650
7 KODEX 인버스 114800 6 3142 5 -28 -0.88 25023452 28400458 255600000 25023452 -0.88 88.11 9.79 9.79 78503646694 9.78 9.78 78503646694
8 KODEX 2차전지산업레버리지 462330 7 1050 2 4 0.38 24089187 22866436 329500000 24089187 0.38 105.35 7.31 7.31 25560783930 7.39 7.39 25560783930
9 KODEX 코스닥150선물인버스 251340 8 3135 5 -65 -2.03 22822763 23103748 83100000 22822763 -2.03 98.78 27.46 27.46 71734261304 27.54 27.54 71734261304
10 KODEX 레버리지 122630 9 30450 2 600 2.01 21377766 18103496 83850000 21377766 2.01 118.09 25.50 25.50 651799071445 25.53 25.53 651799071445
11 이미지스 115610 10 1458 2 208 16.64 20330071 3672374 23637538 20330071 16.64 553.59 86.01 86.01 29083207541 84.39 84.39 29083207541
12 뉴로핏 380550 11 20150 2 3610 21.83 18597776 2828510 11554087 18597776 21.83 657.51 160.96 160.96 362774024345 155.82 155.82 362774024345
13 좋은사람들 033340 12 2310 2 265 12.96 18247327 2454540 96950558 18247327 12.96 743.41 18.82 18.82 41091341089 18.35 18.35 41091341089
14 KODEX 코스닥150레버리지 233740 13 10550 2 425 4.20 16899548 18643884 173400000 16899548 4.20 90.64 9.75 9.75 176732292166 9.66 9.66 176732292166
15 동구바이오제약 006620 14 5850 2 820 16.30 16731673 58654 28464992 16731673 16.30 9999.99 58.78 58.78 99824173915 59.95 59.95 99824173915
16 소프트캠프 258790 15 1589 2 276 21.02 16502311 1412802 24991284 16502311 21.02 1168.06 66.03 66.03 26848007054 67.61 67.61 26848007054
17 우리기술 032820 16 4115 2 55 1.35 15921314 18451786 165530656 15921314 1.35 86.29 9.62 9.62 66330076778 9.74 9.74 66330076778
18 윈팩 097800 17 621 2 72 13.11 15718542 1357023 116450229 15718542 13.11 1158.31 13.50 13.50 9800950895 13.55 13.55 9800950895
19 다날 064260 18 10860 5 -230 -2.07 14546784 88508928 68949040 14546784 -2.07 16.44 21.10 21.10 158326048345 21.14 21.14 158326048345
20 휴림로봇 090710 19 3540 2 40 1.14 13413904 27770396 119457197 13413904 1.14 48.30 11.23 11.23 48142121238 11.38 11.38 48142121238
21 PS일렉트로닉스 332570 20 6850 2 600 9.60 13401412 4923926 43671732 13401412 9.60 272.17 30.69 30.69 91846043625 30.70 30.70 91846043625
22 비스토스 419540 21 1414 2 144 11.34 13328892 417677 22992511 13328892 11.34 3191.20 57.97 57.97 19748206465 60.74 60.74 19748206465
23 아이윈플러스 123010 22 1200 2 140 13.21 13285447 15114562 32658542 13285447 13.21 87.90 40.68 40.68 17014350326 43.41 43.41 17014350326
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 80 2 2 2.56 13092502 15309845 1497000000 13092502 2.56 85.52 0.87 0.87 1045902234 0.87 0.87 1045902234
25 헝셩그룹 900270 24 245 2 13 5.60 12501301 4142983 188047040 12501301 5.60 301.75 6.65 6.65 3041537532 6.60 6.60 3041537532
26 한국첨단소재 062970 25 4595 2 255 5.88 10755137 21246816 19736818 10755137 5.88 50.62 54.49 54.49 51491017904 56.78 56.78 51491017904
27 로보로보 215100 26 7010 2 250 3.70 10644191 7850756 20348454 10644191 3.70 135.58 52.31 52.31 76696259120 53.77 53.77 76696259120
28 디와이디 219550 27 250 2 22 9.65 10521202 7406889 125110615 10521202 9.65 142.05 8.41 8.41 2686082400 8.59 8.59 2686082400
29 우진 105840 28 13020 2 1110 9.32 9687921 481072 20197670 9687921 9.32 2013.82 47.97 47.97 128792218060 48.98 48.98 128792218060
30 아이비젼웍스 469750 29 1933 2 61 3.26 9167098 18265498 34056481 9167098 3.26 50.19 26.92 26.92 17943242315 27.26 27.26 17943242315
31 대화제약 067080 30 18330 2 3930 27.29 9013398 49585 18616650 9013398 27.29 9999.99 48.42 48.42 155786668705 45.65 45.65 155786668705

31
top30/20250922/top30-av-20250922-153000.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,252670,1,1054,5,-22,-2.04,284452930,283131872,1575000000,284452930,-2.04,100.47,18.06,18.06,299327957246,18.03,18.03,299327957246
빌리언스,044480,2,447,5,-116,-20.60,39125515,4713712,40663728,39125515,-20.60,830.04,96.22,96.22,17866757353,98.29,98.29,17866757353
엑시온그룹,069920,3,833,4,-357,-30.00,28449087,3504505,40803162,28449087,-30.00,811.79,69.72,69.72,24841848141,73.09,73.09,24841848141
스맥,099440,4,4540,2,360,8.61,27733287,1732554,68243394,27733287,8.61,1600.72,40.64,40.64,130959817910,42.27,42.27,130959817910
삼성전자,005930,5,83400,2,3700,4.64,25504294,20898386,5919637922,25504294,4.64,122.04,0.43,0.43,2119003246650,0.43,0.43,2119003246650
KODEX 인버스,114800,6,3142,5,-28,-0.88,25023452,28400458,255600000,25023452,-0.88,88.11,9.79,9.79,78503646694,9.78,9.78,78503646694
KODEX 2차전지산업레버리지,462330,7,1050,2,4,0.38,24089187,22866436,329500000,24089187,0.38,105.35,7.31,7.31,25560783930,7.39,7.39,25560783930
KODEX 코스닥150선물인버스,251340,8,3135,5,-65,-2.03,22822763,23103748,83100000,22822763,-2.03,98.78,27.46,27.46,71734261304,27.54,27.54,71734261304
KODEX 레버리지,122630,9,30450,2,600,2.01,21377766,18103496,83850000,21377766,2.01,118.09,25.50,25.50,651799071445,25.53,25.53,651799071445
이미지스,115610,10,1458,2,208,16.64,20330071,3672374,23637538,20330071,16.64,553.59,86.01,86.01,29083207541,84.39,84.39,29083207541
뉴로핏,380550,11,20150,2,3610,21.83,18597776,2828510,11554087,18597776,21.83,657.51,160.96,160.96,362774024345,155.82,155.82,362774024345
좋은사람들,033340,12,2310,2,265,12.96,18247327,2454540,96950558,18247327,12.96,743.41,18.82,18.82,41091341089,18.35,18.35,41091341089
KODEX 코스닥150레버리지,233740,13,10550,2,425,4.20,16899548,18643884,173400000,16899548,4.20,90.64,9.75,9.75,176732292166,9.66,9.66,176732292166
동구바이오제약,006620,14,5850,2,820,16.30,16731673,58654,28464992,16731673,16.30,9999.99,58.78,58.78,99824173915,59.95,59.95,99824173915
소프트캠프,258790,15,1589,2,276,21.02,16502311,1412802,24991284,16502311,21.02,1168.06,66.03,66.03,26848007054,67.61,67.61,26848007054
우리기술,032820,16,4115,2,55,1.35,15921314,18451786,165530656,15921314,1.35,86.29,9.62,9.62,66330076778,9.74,9.74,66330076778
윈팩,097800,17,621,2,72,13.11,15718542,1357023,116450229,15718542,13.11,1158.31,13.50,13.50,9800950895,13.55,13.55,9800950895
다날,064260,18,10860,5,-230,-2.07,14546784,88508928,68949040,14546784,-2.07,16.44,21.10,21.10,158326048345,21.14,21.14,158326048345
휴림로봇,090710,19,3540,2,40,1.14,13413904,27770396,119457197,13413904,1.14,48.30,11.23,11.23,48142121238,11.38,11.38,48142121238
PS일렉트로닉스,332570,20,6850,2,600,9.60,13401412,4923926,43671732,13401412,9.60,272.17,30.69,30.69,91846043625,30.70,30.70,91846043625
비스토스,419540,21,1414,2,144,11.34,13328892,417677,22992511,13328892,11.34,3191.20,57.97,57.97,19748206465,60.74,60.74,19748206465
아이윈플러스,123010,22,1200,2,140,13.21,13285447,15114562,32658542,13285447,13.21,87.90,40.68,40.68,17014350326,43.41,43.41,17014350326
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,80,2,2,2.56,13092502,15309845,1497000000,13092502,2.56,85.52,0.87,0.87,1045902234,0.87,0.87,1045902234
헝셩그룹,900270,24,245,2,13,5.60,12501301,4142983,188047040,12501301,5.60,301.75,6.65,6.65,3041537532,6.60,6.60,3041537532
한국첨단소재,062970,25,4595,2,255,5.88,10755137,21246816,19736818,10755137,5.88,50.62,54.49,54.49,51491017904,56.78,56.78,51491017904
로보로보,215100,26,7010,2,250,3.70,10644191,7850756,20348454,10644191,3.70,135.58,52.31,52.31,76696259120,53.77,53.77,76696259120
디와이디,219550,27,250,2,22,9.65,10521202,7406889,125110615,10521202,9.65,142.05,8.41,8.41,2686082400,8.59,8.59,2686082400
우진,105840,28,13020,2,1110,9.32,9687921,481072,20197670,9687921,9.32,2013.82,47.97,47.97,128792218060,48.98,48.98,128792218060
아이비젼웍스,469750,29,1933,2,61,3.26,9167098,18265498,34056481,9167098,3.26,50.19,26.92,26.92,17943242315,27.26,27.26,17943242315
대화제약,067080,30,18330,2,3930,27.29,9013398,49585,18616650,9013398,27.29,9999.99,48.42,48.42,155786668705,45.65,45.65,155786668705
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 1054 5 -22 -2.04 284452930 283131872 1575000000 284452930 -2.04 100.47 18.06 18.06 299327957246 18.03 18.03 299327957246
3 빌리언스 044480 2 447 5 -116 -20.60 39125515 4713712 40663728 39125515 -20.60 830.04 96.22 96.22 17866757353 98.29 98.29 17866757353
4 엑시온그룹 069920 3 833 4 -357 -30.00 28449087 3504505 40803162 28449087 -30.00 811.79 69.72 69.72 24841848141 73.09 73.09 24841848141
5 스맥 099440 4 4540 2 360 8.61 27733287 1732554 68243394 27733287 8.61 1600.72 40.64 40.64 130959817910 42.27 42.27 130959817910
6 삼성전자 005930 5 83400 2 3700 4.64 25504294 20898386 5919637922 25504294 4.64 122.04 0.43 0.43 2119003246650 0.43 0.43 2119003246650
7 KODEX 인버스 114800 6 3142 5 -28 -0.88 25023452 28400458 255600000 25023452 -0.88 88.11 9.79 9.79 78503646694 9.78 9.78 78503646694
8 KODEX 2차전지산업레버리지 462330 7 1050 2 4 0.38 24089187 22866436 329500000 24089187 0.38 105.35 7.31 7.31 25560783930 7.39 7.39 25560783930
9 KODEX 코스닥150선물인버스 251340 8 3135 5 -65 -2.03 22822763 23103748 83100000 22822763 -2.03 98.78 27.46 27.46 71734261304 27.54 27.54 71734261304
10 KODEX 레버리지 122630 9 30450 2 600 2.01 21377766 18103496 83850000 21377766 2.01 118.09 25.50 25.50 651799071445 25.53 25.53 651799071445
11 이미지스 115610 10 1458 2 208 16.64 20330071 3672374 23637538 20330071 16.64 553.59 86.01 86.01 29083207541 84.39 84.39 29083207541
12 뉴로핏 380550 11 20150 2 3610 21.83 18597776 2828510 11554087 18597776 21.83 657.51 160.96 160.96 362774024345 155.82 155.82 362774024345
13 좋은사람들 033340 12 2310 2 265 12.96 18247327 2454540 96950558 18247327 12.96 743.41 18.82 18.82 41091341089 18.35 18.35 41091341089
14 KODEX 코스닥150레버리지 233740 13 10550 2 425 4.20 16899548 18643884 173400000 16899548 4.20 90.64 9.75 9.75 176732292166 9.66 9.66 176732292166
15 동구바이오제약 006620 14 5850 2 820 16.30 16731673 58654 28464992 16731673 16.30 9999.99 58.78 58.78 99824173915 59.95 59.95 99824173915
16 소프트캠프 258790 15 1589 2 276 21.02 16502311 1412802 24991284 16502311 21.02 1168.06 66.03 66.03 26848007054 67.61 67.61 26848007054
17 우리기술 032820 16 4115 2 55 1.35 15921314 18451786 165530656 15921314 1.35 86.29 9.62 9.62 66330076778 9.74 9.74 66330076778
18 윈팩 097800 17 621 2 72 13.11 15718542 1357023 116450229 15718542 13.11 1158.31 13.50 13.50 9800950895 13.55 13.55 9800950895
19 다날 064260 18 10860 5 -230 -2.07 14546784 88508928 68949040 14546784 -2.07 16.44 21.10 21.10 158326048345 21.14 21.14 158326048345
20 휴림로봇 090710 19 3540 2 40 1.14 13413904 27770396 119457197 13413904 1.14 48.30 11.23 11.23 48142121238 11.38 11.38 48142121238
21 PS일렉트로닉스 332570 20 6850 2 600 9.60 13401412 4923926 43671732 13401412 9.60 272.17 30.69 30.69 91846043625 30.70 30.70 91846043625
22 비스토스 419540 21 1414 2 144 11.34 13328892 417677 22992511 13328892 11.34 3191.20 57.97 57.97 19748206465 60.74 60.74 19748206465
23 아이윈플러스 123010 22 1200 2 140 13.21 13285447 15114562 32658542 13285447 13.21 87.90 40.68 40.68 17014350326 43.41 43.41 17014350326
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 80 2 2 2.56 13092502 15309845 1497000000 13092502 2.56 85.52 0.87 0.87 1045902234 0.87 0.87 1045902234
25 헝셩그룹 900270 24 245 2 13 5.60 12501301 4142983 188047040 12501301 5.60 301.75 6.65 6.65 3041537532 6.60 6.60 3041537532
26 한국첨단소재 062970 25 4595 2 255 5.88 10755137 21246816 19736818 10755137 5.88 50.62 54.49 54.49 51491017904 56.78 56.78 51491017904
27 로보로보 215100 26 7010 2 250 3.70 10644191 7850756 20348454 10644191 3.70 135.58 52.31 52.31 76696259120 53.77 53.77 76696259120
28 디와이디 219550 27 250 2 22 9.65 10521202 7406889 125110615 10521202 9.65 142.05 8.41 8.41 2686082400 8.59 8.59 2686082400
29 우진 105840 28 13020 2 1110 9.32 9687921 481072 20197670 9687921 9.32 2013.82 47.97 47.97 128792218060 48.98 48.98 128792218060
30 아이비젼웍스 469750 29 1933 2 61 3.26 9167098 18265498 34056481 9167098 3.26 50.19 26.92 26.92 17943242315 27.26 27.26 17943242315
31 대화제약 067080 30 18330 2 3930 27.29 9013398 49585 18616650 9013398 27.29 9999.99 48.42 48.42 155786668705 45.65 45.65 155786668705

31
top30/20250922/top30-av-20250922-154001.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,252670,1,1054,5,-22,-2.04,286701286,283131872,1575000000,286701286,-2.04,101.26,18.20,18.20,301697724470,18.17,18.17,301697724470
빌리언스,044480,2,444,5,-119,-21.14,39379380,4713712,40663728,39379380,-21.14,835.42,96.84,96.84,17979473413,99.58,99.58,17979473413
엑시온그룹,069920,3,833,4,-357,-30.00,28563617,3504505,40803162,28563617,-30.00,815.05,70.00,70.00,24937251631,73.37,73.37,24937251631
스맥,099440,4,4520,2,340,8.13,27847540,1732554,68243394,27847540,8.13,1607.31,40.81,40.81,131476241470,42.62,42.62,131476241470
삼성전자,005930,5,83500,2,3800,4.77,27459490,20898386,5919637922,27459490,4.77,131.40,0.46,0.46,2282262112650,0.46,0.46,2282262112650
KODEX 인버스,114800,6,3140,5,-30,-0.95,25773308,28400458,255600000,25773308,-0.95,90.75,10.08,10.08,80858194534,10.07,10.07,80858194534
KODEX 2차전지산업레버리지,462330,7,1052,2,6,0.57,24261403,22866436,329500000,24261403,0.57,106.10,7.36,7.36,25741955162,7.43,7.43,25741955162
KODEX 코스닥150선물인버스,251340,8,3135,5,-65,-2.03,23087142,23103748,83100000,23087142,-2.03,99.93,27.78,27.78,72563089469,27.85,27.85,72563089469
KODEX 레버리지,122630,9,30440,2,590,1.98,21556024,18103496,83850000,21556024,1.98,119.07,25.71,25.71,657225244965,25.75,25.75,657225244965
이미지스,115610,10,1460,2,210,16.80,20462643,3672374,23637538,20462643,16.80,557.20,86.57,86.57,29276762661,84.83,84.83,29276762661
뉴로핏,380550,11,20100,2,3560,21.52,18689037,2828510,11554087,18689037,21.52,660.74,161.75,161.75,364608370445,157.00,157.00,364608370445
좋은사람들,033340,12,2310,2,265,12.96,18435820,2454540,96950558,18435820,12.96,751.09,19.02,19.02,41526759919,18.54,18.54,41526759919
KODEX 코스닥150레버리지,233740,13,10540,2,415,4.10,17140610,18643884,173400000,17140610,4.10,91.94,9.89,9.89,179273085646,9.81,9.81,179273085646
동구바이오제약,006620,14,5770,2,740,14.71,16931774,58654,28464992,16931774,14.71,9999.99,59.48,59.48,100978756685,61.48,61.48,100978756685
소프트캠프,258790,15,1537,2,224,17.06,16631630,1412802,24991284,16631630,17.06,1177.21,66.55,66.55,27046770357,70.41,70.41,27046770357
우리기술,032820,16,4105,2,45,1.11,16084675,18451786,165530656,16084675,1.11,87.17,9.72,9.72,67000673683,9.86,9.86,67000673683
윈팩,097800,17,626,2,77,14.03,15805114,1357023,116450229,15805114,14.03,1164.69,13.57,13.57,9855144967,13.52,13.52,9855144967
다날,064260,18,10850,5,-240,-2.16,14705143,88508928,68949040,14705143,-2.16,16.61,21.33,21.33,160044243495,21.39,21.39,160044243495
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,79,2,1,1.28,13710210,15309845,1497000000,13710210,1.28,89.55,0.92,0.92,1094701166,0.93,0.93,1094701166
휴림로봇,090710,20,3535,2,35,1.00,13516813,27770396,119457197,13516813,1.00,48.67,11.32,11.32,48505904553,11.49,11.49,48505904553
PS일렉트로닉스,332570,21,6870,2,620,9.92,13506796,4923926,43671732,13506796,9.92,274.31,30.93,30.93,92570031705,30.85,30.85,92570031705
아이윈플러스,123010,22,1200,2,140,13.21,13381939,15114562,32658542,13381939,13.21,88.54,40.98,40.98,17130140726,43.71,43.71,17130140726
비스토스,419540,23,1417,2,147,11.57,13379991,417677,22992511,13379991,11.57,3203.43,58.19,58.19,19820613748,60.84,60.84,19820613748
헝셩그룹,900270,24,245,2,13,5.60,12651373,4142983,188047040,12651373,5.60,305.37,6.73,6.73,3078305172,6.68,6.68,3078305172
한국첨단소재,062970,25,4630,2,290,6.68,10806435,21246816,19736818,10806435,6.68,50.86,54.75,54.75,51728527644,56.61,56.61,51728527644
로보로보,215100,26,7030,2,270,3.99,10704605,7850756,20348454,10704605,3.99,136.35,52.61,52.61,77120969540,53.91,53.91,77120969540
디와이디,219550,27,251,2,23,10.09,10552022,7406889,125110615,10552022,10.09,142.46,8.43,8.43,2693818220,8.58,8.58,2693818220
우진,105840,28,13020,2,1110,9.32,9732551,481072,20197670,9732551,9.32,2023.10,48.19,48.19,129373300660,49.20,49.20,129373300660
아이비젼웍스,469750,29,1936,2,64,3.42,9244857,18265498,34056481,9244857,3.42,50.61,27.15,27.15,18093783739,27.44,27.44,18093783739
한라캐스트,125490,30,7040,2,120,1.73,9155593,7477563,36502352,9155593,1.73,122.44,25.08,25.08,62271316265,24.23,24.23,62271316265
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 1054 5 -22 -2.04 286701286 283131872 1575000000 286701286 -2.04 101.26 18.20 18.20 301697724470 18.17 18.17 301697724470
3 빌리언스 044480 2 444 5 -119 -21.14 39379380 4713712 40663728 39379380 -21.14 835.42 96.84 96.84 17979473413 99.58 99.58 17979473413
4 엑시온그룹 069920 3 833 4 -357 -30.00 28563617 3504505 40803162 28563617 -30.00 815.05 70.00 70.00 24937251631 73.37 73.37 24937251631
5 스맥 099440 4 4520 2 340 8.13 27847540 1732554 68243394 27847540 8.13 1607.31 40.81 40.81 131476241470 42.62 42.62 131476241470
6 삼성전자 005930 5 83500 2 3800 4.77 27459490 20898386 5919637922 27459490 4.77 131.40 0.46 0.46 2282262112650 0.46 0.46 2282262112650
7 KODEX 인버스 114800 6 3140 5 -30 -0.95 25773308 28400458 255600000 25773308 -0.95 90.75 10.08 10.08 80858194534 10.07 10.07 80858194534
8 KODEX 2차전지산업레버리지 462330 7 1052 2 6 0.57 24261403 22866436 329500000 24261403 0.57 106.10 7.36 7.36 25741955162 7.43 7.43 25741955162
9 KODEX 코스닥150선물인버스 251340 8 3135 5 -65 -2.03 23087142 23103748 83100000 23087142 -2.03 99.93 27.78 27.78 72563089469 27.85 27.85 72563089469
10 KODEX 레버리지 122630 9 30440 2 590 1.98 21556024 18103496 83850000 21556024 1.98 119.07 25.71 25.71 657225244965 25.75 25.75 657225244965
11 이미지스 115610 10 1460 2 210 16.80 20462643 3672374 23637538 20462643 16.80 557.20 86.57 86.57 29276762661 84.83 84.83 29276762661
12 뉴로핏 380550 11 20100 2 3560 21.52 18689037 2828510 11554087 18689037 21.52 660.74 161.75 161.75 364608370445 157.00 157.00 364608370445
13 좋은사람들 033340 12 2310 2 265 12.96 18435820 2454540 96950558 18435820 12.96 751.09 19.02 19.02 41526759919 18.54 18.54 41526759919
14 KODEX 코스닥150레버리지 233740 13 10540 2 415 4.10 17140610 18643884 173400000 17140610 4.10 91.94 9.89 9.89 179273085646 9.81 9.81 179273085646
15 동구바이오제약 006620 14 5770 2 740 14.71 16931774 58654 28464992 16931774 14.71 9999.99 59.48 59.48 100978756685 61.48 61.48 100978756685
16 소프트캠프 258790 15 1537 2 224 17.06 16631630 1412802 24991284 16631630 17.06 1177.21 66.55 66.55 27046770357 70.41 70.41 27046770357
17 우리기술 032820 16 4105 2 45 1.11 16084675 18451786 165530656 16084675 1.11 87.17 9.72 9.72 67000673683 9.86 9.86 67000673683
18 윈팩 097800 17 626 2 77 14.03 15805114 1357023 116450229 15805114 14.03 1164.69 13.57 13.57 9855144967 13.52 13.52 9855144967
19 다날 064260 18 10850 5 -240 -2.16 14705143 88508928 68949040 14705143 -2.16 16.61 21.33 21.33 160044243495 21.39 21.39 160044243495
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 79 2 1 1.28 13710210 15309845 1497000000 13710210 1.28 89.55 0.92 0.92 1094701166 0.93 0.93 1094701166
21 휴림로봇 090710 20 3535 2 35 1.00 13516813 27770396 119457197 13516813 1.00 48.67 11.32 11.32 48505904553 11.49 11.49 48505904553
22 PS일렉트로닉스 332570 21 6870 2 620 9.92 13506796 4923926 43671732 13506796 9.92 274.31 30.93 30.93 92570031705 30.85 30.85 92570031705
23 아이윈플러스 123010 22 1200 2 140 13.21 13381939 15114562 32658542 13381939 13.21 88.54 40.98 40.98 17130140726 43.71 43.71 17130140726
24 비스토스 419540 23 1417 2 147 11.57 13379991 417677 22992511 13379991 11.57 3203.43 58.19 58.19 19820613748 60.84 60.84 19820613748
25 헝셩그룹 900270 24 245 2 13 5.60 12651373 4142983 188047040 12651373 5.60 305.37 6.73 6.73 3078305172 6.68 6.68 3078305172
26 한국첨단소재 062970 25 4630 2 290 6.68 10806435 21246816 19736818 10806435 6.68 50.86 54.75 54.75 51728527644 56.61 56.61 51728527644
27 로보로보 215100 26 7030 2 270 3.99 10704605 7850756 20348454 10704605 3.99 136.35 52.61 52.61 77120969540 53.91 53.91 77120969540
28 디와이디 219550 27 251 2 23 10.09 10552022 7406889 125110615 10552022 10.09 142.46 8.43 8.43 2693818220 8.58 8.58 2693818220
29 우진 105840 28 13020 2 1110 9.32 9732551 481072 20197670 9732551 9.32 2023.10 48.19 48.19 129373300660 49.20 49.20 129373300660
30 아이비젼웍스 469750 29 1936 2 64 3.42 9244857 18265498 34056481 9244857 3.42 50.61 27.15 27.15 18093783739 27.44 27.44 18093783739
31 한라캐스트 125490 30 7040 2 120 1.73 9155593 7477563 36502352 9155593 1.73 122.44 25.08 25.08 62271316265 24.23 24.23 62271316265

31
top30/20250922/top30-av-20250922-155001.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
KODEX 200선물인버스2X,252670,1,1054,5,-22,-2.04,286743350,283131872,1575000000,286743350,-2.04,101.28,18.21,18.21,301742059926,18.18,18.18,301742059926
빌리언스,044480,2,444,5,-119,-21.14,39389808,4713712,40663728,39389808,-21.14,835.64,96.87,96.87,17984103445,99.61,99.61,17984103445
엑시온그룹,069920,3,833,4,-357,-30.00,28567938,3504505,40803162,28567938,-30.00,815.18,70.01,70.01,24940851024,73.38,73.38,24940851024
스맥,099440,4,4520,2,340,8.13,27852542,1732554,68243394,27852542,8.13,1607.60,40.81,40.81,131498850510,42.63,42.63,131498850510
삼성전자,005930,5,83500,2,3800,4.77,27463443,20898386,5919637922,27463443,4.77,131.41,0.46,0.46,2282592188150,0.46,0.46,2282592188150
KODEX 인버스,114800,6,3140,5,-30,-0.95,25773309,28400458,255600000,25773309,-0.95,90.75,10.08,10.08,80858197674,10.07,10.07,80858197674
KODEX 2차전지산업레버리지,462330,7,1052,2,6,0.57,24267256,22866436,329500000,24267256,0.57,106.13,7.36,7.36,25748112518,7.43,7.43,25748112518
KODEX 코스닥150선물인버스,251340,8,3135,5,-65,-2.03,23088951,23103748,83100000,23088951,-2.03,99.94,27.78,27.78,72568760684,27.86,27.86,72568760684
KODEX 레버리지,122630,9,30440,2,590,1.98,21558711,18103496,83850000,21558711,1.98,119.09,25.71,25.71,657307037245,25.75,25.75,657307037245
이미지스,115610,10,1460,2,210,16.80,20465903,3672374,23637538,20465903,16.80,557.29,86.58,86.58,29281522261,84.85,84.85,29281522261
뉴로핏,380550,11,20100,2,3560,21.52,18695428,2828510,11554087,18695428,21.52,660.96,161.81,161.81,364736829545,157.05,157.05,364736829545
좋은사람들,033340,12,2310,2,265,12.96,18440311,2454540,96950558,18440311,12.96,751.27,19.02,19.02,41537134129,18.55,18.55,41537134129
KODEX 코스닥150레버리지,233740,13,10540,2,415,4.10,17141841,18643884,173400000,17141841,4.10,91.94,9.89,9.89,179286060386,9.81,9.81,179286060386
동구바이오제약,006620,14,5770,2,740,14.71,16936038,58654,28464992,16936038,14.71,9999.99,59.50,59.50,101003359965,61.50,61.50,101003359965
소프트캠프,258790,15,1537,2,224,17.06,16641753,1412802,24991284,16641753,17.06,1177.93,66.59,66.59,27062329408,70.45,70.45,27062329408
우리기술,032820,16,4105,2,45,1.11,16087886,18451786,165530656,16087886,1.11,87.19,9.72,9.72,67013854838,9.86,9.86,67013854838
윈팩,097800,17,626,2,77,14.03,15817186,1357023,116450229,15817186,14.03,1165.58,13.58,13.58,9862702039,13.53,13.53,9862702039
다날,064260,18,10850,5,-240,-2.16,14718880,88508928,68949040,14718880,-2.16,16.63,21.35,21.35,160193289945,21.41,21.41,160193289945
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,79,2,1,1.28,13710210,15309845,1497000000,13710210,1.28,89.55,0.92,0.92,1094701166,0.93,0.93,1094701166
휴림로봇,090710,20,3535,2,35,1.00,13522852,27770396,119457197,13522852,1.00,48.70,11.32,11.32,48527252418,11.49,11.49,48527252418
PS일렉트로닉스,332570,21,6870,2,620,9.92,13508397,4923926,43671732,13508397,9.92,274.34,30.93,30.93,92581030575,30.86,30.86,92581030575
아이윈플러스,123010,22,1200,2,140,13.21,13382231,15114562,32658542,13382231,13.21,88.54,40.98,40.98,17130491126,43.71,43.71,17130491126
비스토스,419540,23,1417,2,147,11.57,13380950,417677,22992511,13380950,11.57,3203.66,58.20,58.20,19821972651,60.84,60.84,19821972651
헝셩그룹,900270,24,245,2,13,5.60,12657818,4142983,188047040,12657818,5.60,305.52,6.73,6.73,3079884197,6.69,6.69,3079884197
한국첨단소재,062970,25,4630,2,290,6.68,10816000,21246816,19736818,10816000,6.68,50.91,54.80,54.80,51772813594,56.66,56.66,51772813594
로보로보,215100,26,7030,2,270,3.99,10706324,7850756,20348454,10706324,3.99,136.37,52.61,52.61,77133054110,53.92,53.92,77133054110
디와이디,219550,27,251,2,23,10.09,10554022,7406889,125110615,10554022,10.09,142.49,8.44,8.44,2694320220,8.58,8.58,2694320220
우진,105840,28,13020,2,1110,9.32,9734594,481072,20197670,9734594,9.32,2023.52,48.20,48.20,129399900520,49.21,49.21,129399900520
아이비젼웍스,469750,29,1936,2,64,3.42,9246879,18265498,34056481,9246879,3.42,50.62,27.15,27.15,18097698331,27.45,27.45,18097698331
한라캐스트,125490,30,7040,2,120,1.73,9171906,7477563,36502352,9171906,1.73,122.66,25.13,25.13,62386159785,24.28,24.28,62386159785
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 1054 5 -22 -2.04 286743350 283131872 1575000000 286743350 -2.04 101.28 18.21 18.21 301742059926 18.18 18.18 301742059926
3 빌리언스 044480 2 444 5 -119 -21.14 39389808 4713712 40663728 39389808 -21.14 835.64 96.87 96.87 17984103445 99.61 99.61 17984103445
4 엑시온그룹 069920 3 833 4 -357 -30.00 28567938 3504505 40803162 28567938 -30.00 815.18 70.01 70.01 24940851024 73.38 73.38 24940851024
5 스맥 099440 4 4520 2 340 8.13 27852542 1732554 68243394 27852542 8.13 1607.60 40.81 40.81 131498850510 42.63 42.63 131498850510
6 삼성전자 005930 5 83500 2 3800 4.77 27463443 20898386 5919637922 27463443 4.77 131.41 0.46 0.46 2282592188150 0.46 0.46 2282592188150
7 KODEX 인버스 114800 6 3140 5 -30 -0.95 25773309 28400458 255600000 25773309 -0.95 90.75 10.08 10.08 80858197674 10.07 10.07 80858197674
8 KODEX 2차전지산업레버리지 462330 7 1052 2 6 0.57 24267256 22866436 329500000 24267256 0.57 106.13 7.36 7.36 25748112518 7.43 7.43 25748112518
9 KODEX 코스닥150선물인버스 251340 8 3135 5 -65 -2.03 23088951 23103748 83100000 23088951 -2.03 99.94 27.78 27.78 72568760684 27.86 27.86 72568760684
10 KODEX 레버리지 122630 9 30440 2 590 1.98 21558711 18103496 83850000 21558711 1.98 119.09 25.71 25.71 657307037245 25.75 25.75 657307037245
11 이미지스 115610 10 1460 2 210 16.80 20465903 3672374 23637538 20465903 16.80 557.29 86.58 86.58 29281522261 84.85 84.85 29281522261
12 뉴로핏 380550 11 20100 2 3560 21.52 18695428 2828510 11554087 18695428 21.52 660.96 161.81 161.81 364736829545 157.05 157.05 364736829545
13 좋은사람들 033340 12 2310 2 265 12.96 18440311 2454540 96950558 18440311 12.96 751.27 19.02 19.02 41537134129 18.55 18.55 41537134129
14 KODEX 코스닥150레버리지 233740 13 10540 2 415 4.10 17141841 18643884 173400000 17141841 4.10 91.94 9.89 9.89 179286060386 9.81 9.81 179286060386
15 동구바이오제약 006620 14 5770 2 740 14.71 16936038 58654 28464992 16936038 14.71 9999.99 59.50 59.50 101003359965 61.50 61.50 101003359965
16 소프트캠프 258790 15 1537 2 224 17.06 16641753 1412802 24991284 16641753 17.06 1177.93 66.59 66.59 27062329408 70.45 70.45 27062329408
17 우리기술 032820 16 4105 2 45 1.11 16087886 18451786 165530656 16087886 1.11 87.19 9.72 9.72 67013854838 9.86 9.86 67013854838
18 윈팩 097800 17 626 2 77 14.03 15817186 1357023 116450229 15817186 14.03 1165.58 13.58 13.58 9862702039 13.53 13.53 9862702039
19 다날 064260 18 10850 5 -240 -2.16 14718880 88508928 68949040 14718880 -2.16 16.63 21.35 21.35 160193289945 21.41 21.41 160193289945
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 79 2 1 1.28 13710210 15309845 1497000000 13710210 1.28 89.55 0.92 0.92 1094701166 0.93 0.93 1094701166
21 휴림로봇 090710 20 3535 2 35 1.00 13522852 27770396 119457197 13522852 1.00 48.70 11.32 11.32 48527252418 11.49 11.49 48527252418
22 PS일렉트로닉스 332570 21 6870 2 620 9.92 13508397 4923926 43671732 13508397 9.92 274.34 30.93 30.93 92581030575 30.86 30.86 92581030575
23 아이윈플러스 123010 22 1200 2 140 13.21 13382231 15114562 32658542 13382231 13.21 88.54 40.98 40.98 17130491126 43.71 43.71 17130491126
24 비스토스 419540 23 1417 2 147 11.57 13380950 417677 22992511 13380950 11.57 3203.66 58.20 58.20 19821972651 60.84 60.84 19821972651
25 헝셩그룹 900270 24 245 2 13 5.60 12657818 4142983 188047040 12657818 5.60 305.52 6.73 6.73 3079884197 6.69 6.69 3079884197
26 한국첨단소재 062970 25 4630 2 290 6.68 10816000 21246816 19736818 10816000 6.68 50.91 54.80 54.80 51772813594 56.66 56.66 51772813594
27 로보로보 215100 26 7030 2 270 3.99 10706324 7850756 20348454 10706324 3.99 136.37 52.61 52.61 77133054110 53.92 53.92 77133054110
28 디와이디 219550 27 251 2 23 10.09 10554022 7406889 125110615 10554022 10.09 142.49 8.44 8.44 2694320220 8.58 8.58 2694320220
29 우진 105840 28 13020 2 1110 9.32 9734594 481072 20197670 9734594 9.32 2023.52 48.20 48.20 129399900520 49.21 49.21 129399900520
30 아이비젼웍스 469750 29 1936 2 64 3.42 9246879 18265498 34056481 9246879 3.42 50.62 27.15 27.15 18097698331 27.45 27.45 18097698331
31 한라캐스트 125490 30 7040 2 120 1.73 9171906 7477563 36502352 9171906 1.73 122.66 25.13 25.13 62386159785 24.28 24.28 62386159785

31
top30/20250922/top30-av-20250922-160001.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
KODEX 200선물인버스2X,252670,1,1054,5,-22,-2.04,286748383,283131872,1575000000,286748383,-2.04,101.28,18.21,18.21,301747364708,18.18,18.18,301747364708
빌리언스,044480,2,444,5,-119,-21.14,39402771,4713712,40663728,39402771,-21.14,835.92,96.90,96.90,17989859017,99.64,99.64,17989859017
엑시온그룹,069920,3,833,4,-357,-30.00,28570400,3504505,40803162,28570400,-30.00,815.25,70.02,70.02,24942901870,73.39,73.39,24942901870
스맥,099440,4,4520,2,340,8.13,27853660,1732554,68243394,27853660,8.13,1607.66,40.82,40.82,131503903870,42.63,42.63,131503903870
삼성전자,005930,5,83500,2,3800,4.77,27464808,20898386,5919637922,27464808,4.77,131.42,0.46,0.46,2282706165650,0.46,0.46,2282706165650
KODEX 인버스,114800,6,3140,5,-30,-0.95,25773361,28400458,255600000,25773361,-0.95,90.75,10.08,10.08,80858360954,10.07,10.07,80858360954
KODEX 2차전지산업레버리지,462330,7,1052,2,6,0.57,24267568,22866436,329500000,24267568,0.57,106.13,7.36,7.36,25748440742,7.43,7.43,25748440742
KODEX 코스닥150선물인버스,251340,8,3135,5,-65,-2.03,23120861,23103748,83100000,23120861,-2.03,100.07,27.82,27.82,72668798534,27.89,27.89,72668798534
KODEX 레버리지,122630,9,30440,2,590,1.98,21564276,18103496,83850000,21564276,1.98,119.12,25.72,25.72,657476435845,25.76,25.76,657476435845
이미지스,115610,10,1460,2,210,16.80,20466342,3672374,23637538,20466342,16.80,557.31,86.58,86.58,29282163201,84.85,84.85,29282163201
뉴로핏,380550,11,20100,2,3560,21.52,18697316,2828510,11554087,18697316,21.52,661.03,161.82,161.82,364774778345,157.07,157.07,364774778345
좋은사람들,033340,12,2310,2,265,12.96,18442236,2454540,96950558,18442236,12.96,751.35,19.02,19.02,41541580879,18.55,18.55,41541580879
KODEX 코스닥150레버리지,233740,13,10540,2,415,4.10,17150522,18643884,173400000,17150522,4.10,91.99,9.89,9.89,179377558126,9.81,9.81,179377558126
동구바이오제약,006620,14,5770,2,740,14.71,16938447,58654,28464992,16938447,14.71,9999.99,59.51,59.51,101017259895,61.50,61.50,101017259895
소프트캠프,258790,15,1537,2,224,17.06,16645743,1412802,24991284,16645743,17.06,1178.21,66.61,66.61,27068462038,70.47,70.47,27068462038
우리기술,032820,16,4105,2,45,1.11,16092904,18451786,165530656,16092904,1.11,87.22,9.72,9.72,67034453728,9.87,9.87,67034453728
윈팩,097800,17,626,2,77,14.03,15817326,1357023,116450229,15817326,14.03,1165.59,13.58,13.58,9862789679,13.53,13.53,9862789679
다날,064260,18,10850,5,-240,-2.16,14720388,88508928,68949040,14720388,-2.16,16.63,21.35,21.35,160209651745,21.42,21.42,160209651745
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,79,2,1,1.28,13710210,15309845,1497000000,13710210,1.28,89.55,0.92,0.92,1094701166,0.93,0.93,1094701166
휴림로봇,090710,20,3535,2,35,1.00,13524932,27770396,119457197,13524932,1.00,48.70,11.32,11.32,48534605218,11.49,11.49,48534605218
PS일렉트로닉스,332570,21,6870,2,620,9.92,13513603,4923926,43671732,13513603,9.92,274.45,30.94,30.94,92616795795,30.87,30.87,92616795795
아이윈플러스,123010,22,1200,2,140,13.21,13382348,15114562,32658542,13382348,13.21,88.54,40.98,40.98,17130631526,43.71,43.71,17130631526
비스토스,419540,23,1417,2,147,11.57,13382027,417677,22992511,13382027,11.57,3203.92,58.20,58.20,19823498760,60.84,60.84,19823498760
헝셩그룹,900270,24,245,2,13,5.60,12799556,4142983,188047040,12799556,5.60,308.95,6.81,6.81,3114610007,6.76,6.76,3114610007
한국첨단소재,062970,25,4630,2,290,6.68,10816826,21246816,19736818,10816826,6.68,50.91,54.81,54.81,51776637974,56.66,56.66,51776637974
로보로보,215100,26,7030,2,270,3.99,10707919,7850756,20348454,10707919,3.99,136.39,52.62,52.62,77144266960,53.93,53.93,77144266960
디와이디,219550,27,251,2,23,10.09,10554122,7406889,125110615,10554122,10.09,142.49,8.44,8.44,2694345320,8.58,8.58,2694345320
우진,105840,28,13020,2,1110,9.32,9736013,481072,20197670,9736013,9.32,2023.82,48.20,48.20,129418375900,49.21,49.21,129418375900
아이비젼웍스,469750,29,1936,2,64,3.42,9249954,18265498,34056481,9249954,3.42,50.64,27.16,27.16,18103651531,27.46,27.46,18103651531
한라캐스트,125490,30,7040,2,120,1.73,9178906,7477563,36502352,9178906,1.73,122.75,25.15,25.15,62435439785,24.30,24.30,62435439785
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 1054 5 -22 -2.04 286748383 283131872 1575000000 286748383 -2.04 101.28 18.21 18.21 301747364708 18.18 18.18 301747364708
3 빌리언스 044480 2 444 5 -119 -21.14 39402771 4713712 40663728 39402771 -21.14 835.92 96.90 96.90 17989859017 99.64 99.64 17989859017
4 엑시온그룹 069920 3 833 4 -357 -30.00 28570400 3504505 40803162 28570400 -30.00 815.25 70.02 70.02 24942901870 73.39 73.39 24942901870
5 스맥 099440 4 4520 2 340 8.13 27853660 1732554 68243394 27853660 8.13 1607.66 40.82 40.82 131503903870 42.63 42.63 131503903870
6 삼성전자 005930 5 83500 2 3800 4.77 27464808 20898386 5919637922 27464808 4.77 131.42 0.46 0.46 2282706165650 0.46 0.46 2282706165650
7 KODEX 인버스 114800 6 3140 5 -30 -0.95 25773361 28400458 255600000 25773361 -0.95 90.75 10.08 10.08 80858360954 10.07 10.07 80858360954
8 KODEX 2차전지산업레버리지 462330 7 1052 2 6 0.57 24267568 22866436 329500000 24267568 0.57 106.13 7.36 7.36 25748440742 7.43 7.43 25748440742
9 KODEX 코스닥150선물인버스 251340 8 3135 5 -65 -2.03 23120861 23103748 83100000 23120861 -2.03 100.07 27.82 27.82 72668798534 27.89 27.89 72668798534
10 KODEX 레버리지 122630 9 30440 2 590 1.98 21564276 18103496 83850000 21564276 1.98 119.12 25.72 25.72 657476435845 25.76 25.76 657476435845
11 이미지스 115610 10 1460 2 210 16.80 20466342 3672374 23637538 20466342 16.80 557.31 86.58 86.58 29282163201 84.85 84.85 29282163201
12 뉴로핏 380550 11 20100 2 3560 21.52 18697316 2828510 11554087 18697316 21.52 661.03 161.82 161.82 364774778345 157.07 157.07 364774778345
13 좋은사람들 033340 12 2310 2 265 12.96 18442236 2454540 96950558 18442236 12.96 751.35 19.02 19.02 41541580879 18.55 18.55 41541580879
14 KODEX 코스닥150레버리지 233740 13 10540 2 415 4.10 17150522 18643884 173400000 17150522 4.10 91.99 9.89 9.89 179377558126 9.81 9.81 179377558126
15 동구바이오제약 006620 14 5770 2 740 14.71 16938447 58654 28464992 16938447 14.71 9999.99 59.51 59.51 101017259895 61.50 61.50 101017259895
16 소프트캠프 258790 15 1537 2 224 17.06 16645743 1412802 24991284 16645743 17.06 1178.21 66.61 66.61 27068462038 70.47 70.47 27068462038
17 우리기술 032820 16 4105 2 45 1.11 16092904 18451786 165530656 16092904 1.11 87.22 9.72 9.72 67034453728 9.87 9.87 67034453728
18 윈팩 097800 17 626 2 77 14.03 15817326 1357023 116450229 15817326 14.03 1165.59 13.58 13.58 9862789679 13.53 13.53 9862789679
19 다날 064260 18 10850 5 -240 -2.16 14720388 88508928 68949040 14720388 -2.16 16.63 21.35 21.35 160209651745 21.42 21.42 160209651745
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 79 2 1 1.28 13710210 15309845 1497000000 13710210 1.28 89.55 0.92 0.92 1094701166 0.93 0.93 1094701166
21 휴림로봇 090710 20 3535 2 35 1.00 13524932 27770396 119457197 13524932 1.00 48.70 11.32 11.32 48534605218 11.49 11.49 48534605218
22 PS일렉트로닉스 332570 21 6870 2 620 9.92 13513603 4923926 43671732 13513603 9.92 274.45 30.94 30.94 92616795795 30.87 30.87 92616795795
23 아이윈플러스 123010 22 1200 2 140 13.21 13382348 15114562 32658542 13382348 13.21 88.54 40.98 40.98 17130631526 43.71 43.71 17130631526
24 비스토스 419540 23 1417 2 147 11.57 13382027 417677 22992511 13382027 11.57 3203.92 58.20 58.20 19823498760 60.84 60.84 19823498760
25 헝셩그룹 900270 24 245 2 13 5.60 12799556 4142983 188047040 12799556 5.60 308.95 6.81 6.81 3114610007 6.76 6.76 3114610007
26 한국첨단소재 062970 25 4630 2 290 6.68 10816826 21246816 19736818 10816826 6.68 50.91 54.81 54.81 51776637974 56.66 56.66 51776637974
27 로보로보 215100 26 7030 2 270 3.99 10707919 7850756 20348454 10707919 3.99 136.39 52.62 52.62 77144266960 53.93 53.93 77144266960
28 디와이디 219550 27 251 2 23 10.09 10554122 7406889 125110615 10554122 10.09 142.49 8.44 8.44 2694345320 8.58 8.58 2694345320
29 우진 105840 28 13020 2 1110 9.32 9736013 481072 20197670 9736013 9.32 2023.82 48.20 48.20 129418375900 49.21 49.21 129418375900
30 아이비젼웍스 469750 29 1936 2 64 3.42 9249954 18265498 34056481 9249954 3.42 50.64 27.16 27.16 18103651531 27.46 27.46 18103651531
31 한라캐스트 125490 30 7040 2 120 1.73 9178906 7477563 36502352 9178906 1.73 122.75 25.15 25.15 62435439785 24.30 24.30 62435439785

31
top30/20250922/top30-av-20250922-161000.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,252670,1,1054,5,-22,-2.04,286748383,283131872,1575000000,286748383,-2.04,101.28,18.21,18.21,301747364708,18.18,18.18,301747364708
빌리언스,044480,2,444,5,-119,-21.14,39402771,4713712,40663728,39402771,-21.14,835.92,96.90,96.90,17989859017,99.64,99.64,17989859017
엑시온그룹,069920,3,833,4,-357,-30.00,28570400,3504505,40803162,28570400,-30.00,815.25,70.02,70.02,24942901870,73.39,73.39,24942901870
스맥,099440,4,4520,2,340,8.13,27853660,1732554,68243394,27853660,8.13,1607.66,40.82,40.82,131503903870,42.63,42.63,131503903870
삼성전자,005930,5,83500,2,3800,4.77,27464808,20898386,5919637922,27464808,4.77,131.42,0.46,0.46,2282706165650,0.46,0.46,2282706165650
KODEX 인버스,114800,6,3140,5,-30,-0.95,25773361,28400458,255600000,25773361,-0.95,90.75,10.08,10.08,80858360954,10.07,10.07,80858360954
KODEX 2차전지산업레버리지,462330,7,1052,2,6,0.57,24267568,22866436,329500000,24267568,0.57,106.13,7.36,7.36,25748440742,7.43,7.43,25748440742
KODEX 코스닥150선물인버스,251340,8,3135,5,-65,-2.03,23120861,23103748,83100000,23120861,-2.03,100.07,27.82,27.82,72668798534,27.89,27.89,72668798534
KODEX 레버리지,122630,9,30440,2,590,1.98,21564276,18103496,83850000,21564276,1.98,119.12,25.72,25.72,657476435845,25.76,25.76,657476435845
이미지스,115610,10,1460,2,210,16.80,20466342,3672374,23637538,20466342,16.80,557.31,86.58,86.58,29282163201,84.85,84.85,29282163201
뉴로핏,380550,11,20100,2,3560,21.52,18697316,2828510,11554087,18697316,21.52,661.03,161.82,161.82,364774778345,157.07,157.07,364774778345
좋은사람들,033340,12,2310,2,265,12.96,18442236,2454540,96950558,18442236,12.96,751.35,19.02,19.02,41541580879,18.55,18.55,41541580879
KODEX 코스닥150레버리지,233740,13,10540,2,415,4.10,17150522,18643884,173400000,17150522,4.10,91.99,9.89,9.89,179377558126,9.81,9.81,179377558126
동구바이오제약,006620,14,5770,2,740,14.71,16938447,58654,28464992,16938447,14.71,9999.99,59.51,59.51,101017259895,61.50,61.50,101017259895
소프트캠프,258790,15,1537,2,224,17.06,16645743,1412802,24991284,16645743,17.06,1178.21,66.61,66.61,27068462038,70.47,70.47,27068462038
우리기술,032820,16,4105,2,45,1.11,16092904,18451786,165530656,16092904,1.11,87.22,9.72,9.72,67034453728,9.87,9.87,67034453728
윈팩,097800,17,626,2,77,14.03,15817326,1357023,116450229,15817326,14.03,1165.59,13.58,13.58,9862789679,13.53,13.53,9862789679
다날,064260,18,10850,5,-240,-2.16,14720388,88508928,68949040,14720388,-2.16,16.63,21.35,21.35,160209651745,21.42,21.42,160209651745
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,79,2,1,1.28,13710210,15309845,1497000000,13710210,1.28,89.55,0.92,0.92,1094701166,0.93,0.93,1094701166
휴림로봇,090710,20,3535,2,35,1.00,13524932,27770396,119457197,13524932,1.00,48.70,11.32,11.32,48534605218,11.49,11.49,48534605218
PS일렉트로닉스,332570,21,6870,2,620,9.92,13513603,4923926,43671732,13513603,9.92,274.45,30.94,30.94,92616795795,30.87,30.87,92616795795
아이윈플러스,123010,22,1200,2,140,13.21,13382348,15114562,32658542,13382348,13.21,88.54,40.98,40.98,17130631526,43.71,43.71,17130631526
비스토스,419540,23,1417,2,147,11.57,13382027,417677,22992511,13382027,11.57,3203.92,58.20,58.20,19823498760,60.84,60.84,19823498760
헝셩그룹,900270,24,245,2,13,5.60,12799556,4142983,188047040,12799556,5.60,308.95,6.81,6.81,3114610007,6.76,6.76,3114610007
한국첨단소재,062970,25,4630,2,290,6.68,10816826,21246816,19736818,10816826,6.68,50.91,54.81,54.81,51776637974,56.66,56.66,51776637974
로보로보,215100,26,7030,2,270,3.99,10707919,7850756,20348454,10707919,3.99,136.39,52.62,52.62,77144266960,53.93,53.93,77144266960
디와이디,219550,27,251,2,23,10.09,10554122,7406889,125110615,10554122,10.09,142.49,8.44,8.44,2694345320,8.58,8.58,2694345320
우진,105840,28,13020,2,1110,9.32,9736013,481072,20197670,9736013,9.32,2023.82,48.20,48.20,129418375900,49.21,49.21,129418375900
아이비젼웍스,469750,29,1936,2,64,3.42,9249954,18265498,34056481,9249954,3.42,50.64,27.16,27.16,18103651531,27.46,27.46,18103651531
한라캐스트,125490,30,7040,2,120,1.73,9178906,7477563,36502352,9178906,1.73,122.75,25.15,25.15,62435439785,24.30,24.30,62435439785
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 1054 5 -22 -2.04 286748383 283131872 1575000000 286748383 -2.04 101.28 18.21 18.21 301747364708 18.18 18.18 301747364708
3 빌리언스 044480 2 444 5 -119 -21.14 39402771 4713712 40663728 39402771 -21.14 835.92 96.90 96.90 17989859017 99.64 99.64 17989859017
4 엑시온그룹 069920 3 833 4 -357 -30.00 28570400 3504505 40803162 28570400 -30.00 815.25 70.02 70.02 24942901870 73.39 73.39 24942901870
5 스맥 099440 4 4520 2 340 8.13 27853660 1732554 68243394 27853660 8.13 1607.66 40.82 40.82 131503903870 42.63 42.63 131503903870
6 삼성전자 005930 5 83500 2 3800 4.77 27464808 20898386 5919637922 27464808 4.77 131.42 0.46 0.46 2282706165650 0.46 0.46 2282706165650
7 KODEX 인버스 114800 6 3140 5 -30 -0.95 25773361 28400458 255600000 25773361 -0.95 90.75 10.08 10.08 80858360954 10.07 10.07 80858360954
8 KODEX 2차전지산업레버리지 462330 7 1052 2 6 0.57 24267568 22866436 329500000 24267568 0.57 106.13 7.36 7.36 25748440742 7.43 7.43 25748440742
9 KODEX 코스닥150선물인버스 251340 8 3135 5 -65 -2.03 23120861 23103748 83100000 23120861 -2.03 100.07 27.82 27.82 72668798534 27.89 27.89 72668798534
10 KODEX 레버리지 122630 9 30440 2 590 1.98 21564276 18103496 83850000 21564276 1.98 119.12 25.72 25.72 657476435845 25.76 25.76 657476435845
11 이미지스 115610 10 1460 2 210 16.80 20466342 3672374 23637538 20466342 16.80 557.31 86.58 86.58 29282163201 84.85 84.85 29282163201
12 뉴로핏 380550 11 20100 2 3560 21.52 18697316 2828510 11554087 18697316 21.52 661.03 161.82 161.82 364774778345 157.07 157.07 364774778345
13 좋은사람들 033340 12 2310 2 265 12.96 18442236 2454540 96950558 18442236 12.96 751.35 19.02 19.02 41541580879 18.55 18.55 41541580879
14 KODEX 코스닥150레버리지 233740 13 10540 2 415 4.10 17150522 18643884 173400000 17150522 4.10 91.99 9.89 9.89 179377558126 9.81 9.81 179377558126
15 동구바이오제약 006620 14 5770 2 740 14.71 16938447 58654 28464992 16938447 14.71 9999.99 59.51 59.51 101017259895 61.50 61.50 101017259895
16 소프트캠프 258790 15 1537 2 224 17.06 16645743 1412802 24991284 16645743 17.06 1178.21 66.61 66.61 27068462038 70.47 70.47 27068462038
17 우리기술 032820 16 4105 2 45 1.11 16092904 18451786 165530656 16092904 1.11 87.22 9.72 9.72 67034453728 9.87 9.87 67034453728
18 윈팩 097800 17 626 2 77 14.03 15817326 1357023 116450229 15817326 14.03 1165.59 13.58 13.58 9862789679 13.53 13.53 9862789679
19 다날 064260 18 10850 5 -240 -2.16 14720388 88508928 68949040 14720388 -2.16 16.63 21.35 21.35 160209651745 21.42 21.42 160209651745
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 79 2 1 1.28 13710210 15309845 1497000000 13710210 1.28 89.55 0.92 0.92 1094701166 0.93 0.93 1094701166
21 휴림로봇 090710 20 3535 2 35 1.00 13524932 27770396 119457197 13524932 1.00 48.70 11.32 11.32 48534605218 11.49 11.49 48534605218
22 PS일렉트로닉스 332570 21 6870 2 620 9.92 13513603 4923926 43671732 13513603 9.92 274.45 30.94 30.94 92616795795 30.87 30.87 92616795795
23 아이윈플러스 123010 22 1200 2 140 13.21 13382348 15114562 32658542 13382348 13.21 88.54 40.98 40.98 17130631526 43.71 43.71 17130631526
24 비스토스 419540 23 1417 2 147 11.57 13382027 417677 22992511 13382027 11.57 3203.92 58.20 58.20 19823498760 60.84 60.84 19823498760
25 헝셩그룹 900270 24 245 2 13 5.60 12799556 4142983 188047040 12799556 5.60 308.95 6.81 6.81 3114610007 6.76 6.76 3114610007
26 한국첨단소재 062970 25 4630 2 290 6.68 10816826 21246816 19736818 10816826 6.68 50.91 54.81 54.81 51776637974 56.66 56.66 51776637974
27 로보로보 215100 26 7030 2 270 3.99 10707919 7850756 20348454 10707919 3.99 136.39 52.62 52.62 77144266960 53.93 53.93 77144266960
28 디와이디 219550 27 251 2 23 10.09 10554122 7406889 125110615 10554122 10.09 142.49 8.44 8.44 2694345320 8.58 8.58 2694345320
29 우진 105840 28 13020 2 1110 9.32 9736013 481072 20197670 9736013 9.32 2023.82 48.20 48.20 129418375900 49.21 49.21 129418375900
30 아이비젼웍스 469750 29 1936 2 64 3.42 9249954 18265498 34056481 9249954 3.42 50.64 27.16 27.16 18103651531 27.46 27.46 18103651531
31 한라캐스트 125490 30 7040 2 120 1.73 9178906 7477563 36502352 9178906 1.73 122.75 25.15 25.15 62435439785 24.30 24.30 62435439785

31
top30/20250922/top30-av-20250922-162000.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,252670,1,1054,5,-22,-2.04,286941690,283131872,1575000000,286941690,-2.04,101.35,18.22,18.22,301951496900,18.19,18.19,301951496900
빌리언스,044480,2,444,5,-119,-21.14,39420682,4713712,40663728,39420682,-21.14,836.30,96.94,96.94,17997811501,99.68,99.68,17997811501
엑시온그룹,069920,3,833,4,-357,-30.00,28571412,3504505,40803162,28571412,-30.00,815.28,70.02,70.02,24943744866,73.39,73.39,24943744866
스맥,099440,4,4520,2,340,8.13,27862602,1732554,68243394,27862602,8.13,1608.18,40.83,40.83,131544142870,42.65,42.65,131544142870
삼성전자,005930,5,83500,2,3800,4.77,27464808,20898386,5919637922,27464808,4.77,131.42,0.46,0.46,2282706165650,0.46,0.46,2282706165650
KODEX 인버스,114800,6,3140,5,-30,-0.95,25879932,28400458,255600000,25879932,-0.95,91.13,10.13,10.13,81193526749,10.12,10.12,81193526749
KODEX 2차전지산업레버리지,462330,7,1052,2,6,0.57,24267618,22866436,329500000,24267618,0.57,106.13,7.36,7.36,25748493342,7.43,7.43,25748493342
KODEX 코스닥150선물인버스,251340,8,3135,5,-65,-2.03,23155418,23103748,83100000,23155418,-2.03,100.22,27.86,27.86,72777134729,27.94,27.94,72777134729
KODEX 레버리지,122630,9,30440,2,590,1.98,21567353,18103496,83850000,21567353,1.98,119.13,25.72,25.72,657570038185,25.76,25.76,657570038185
이미지스,115610,10,1460,2,210,16.80,20468224,3672374,23637538,20468224,16.80,557.36,86.59,86.59,29284910921,84.86,84.86,29284910921
뉴로핏,380550,11,20100,2,3560,21.52,18702123,2828510,11554087,18702123,21.52,661.20,161.87,161.87,364870822205,157.11,157.11,364870822205
좋은사람들,033340,12,2310,2,265,12.96,18455995,2454540,96950558,18455995,12.96,751.91,19.04,19.04,41573295374,18.56,18.56,41573295374
KODEX 코스닥150레버리지,233740,13,10540,2,415,4.10,17157872,18643884,173400000,17157872,4.10,92.03,9.89,9.89,179455100626,9.82,9.82,179455100626
동구바이오제약,006620,14,5770,2,740,14.71,17027368,58654,28464992,17027368,14.71,9999.99,59.82,59.82,101509882235,61.80,61.80,101509882235
소프트캠프,258790,15,1537,2,224,17.06,16660855,1412802,24991284,16660855,17.06,1179.28,66.67,66.67,27092066982,70.53,70.53,27092066982
우리기술,032820,16,4105,2,45,1.11,16103337,18451786,165530656,16103337,1.11,87.27,9.73,9.73,67077072533,9.87,9.87,67077072533
윈팩,097800,17,626,2,77,14.03,15817688,1357023,116450229,15817688,14.03,1165.62,13.58,13.58,9863017015,13.53,13.53,9863017015
다날,064260,18,10850,5,-240,-2.16,14730263,88508928,68949040,14730263,-2.16,16.64,21.36,21.36,160316301745,21.43,21.43,160316301745
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,79,2,1,1.28,13710210,15309845,1497000000,13710210,1.28,89.55,0.92,0.92,1094701166,0.93,0.93,1094701166
휴림로봇,090710,20,3535,2,35,1.00,13530315,27770396,119457197,13530315,1.00,48.72,11.33,11.33,48553634123,11.50,11.50,48553634123
PS일렉트로닉스,332570,21,6870,2,620,9.92,13516909,4923926,43671732,13516909,9.92,274.51,30.95,30.95,92639441895,30.88,30.88,92639441895
아이윈플러스,123010,22,1200,2,140,13.21,13385672,15114562,32658542,13385672,13.21,88.56,40.99,40.99,17134620326,43.72,43.72,17134620326
비스토스,419540,23,1417,2,147,11.57,13382895,417677,22992511,13382895,11.57,3204.13,58.21,58.21,19824728716,60.85,60.85,19824728716
헝셩그룹,900270,24,245,2,13,5.60,12818679,4142983,188047040,12818679,5.60,309.41,6.82,6.82,3119333388,6.77,6.77,3119333388
한국첨단소재,062970,25,4630,2,290,6.68,10820593,21246816,19736818,10820593,6.68,50.93,54.82,54.82,51794098019,56.68,56.68,51794098019
로보로보,215100,26,7030,2,270,3.99,10710717,7850756,20348454,10710717,3.99,136.43,52.64,52.64,77163769020,53.94,53.94,77163769020
디와이디,219550,27,251,2,23,10.09,10556113,7406889,125110615,10556113,10.09,142.52,8.44,8.44,2694849043,8.58,8.58,2694849043
우진,105840,28,13020,2,1110,9.32,9736850,481072,20197670,9736850,9.32,2023.99,48.21,48.21,129429273640,49.22,49.22,129429273640
아이비젼웍스,469750,29,1936,2,64,3.42,9251553,18265498,34056481,9251553,3.42,50.65,27.17,27.17,18106747195,27.46,27.46,18106747195
한라캐스트,125490,30,7040,2,120,1.73,9200999,7477563,36502352,9200999,1.73,123.05,25.21,25.21,62590311715,24.36,24.36,62590311715
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 1054 5 -22 -2.04 286941690 283131872 1575000000 286941690 -2.04 101.35 18.22 18.22 301951496900 18.19 18.19 301951496900
3 빌리언스 044480 2 444 5 -119 -21.14 39420682 4713712 40663728 39420682 -21.14 836.30 96.94 96.94 17997811501 99.68 99.68 17997811501
4 엑시온그룹 069920 3 833 4 -357 -30.00 28571412 3504505 40803162 28571412 -30.00 815.28 70.02 70.02 24943744866 73.39 73.39 24943744866
5 스맥 099440 4 4520 2 340 8.13 27862602 1732554 68243394 27862602 8.13 1608.18 40.83 40.83 131544142870 42.65 42.65 131544142870
6 삼성전자 005930 5 83500 2 3800 4.77 27464808 20898386 5919637922 27464808 4.77 131.42 0.46 0.46 2282706165650 0.46 0.46 2282706165650
7 KODEX 인버스 114800 6 3140 5 -30 -0.95 25879932 28400458 255600000 25879932 -0.95 91.13 10.13 10.13 81193526749 10.12 10.12 81193526749
8 KODEX 2차전지산업레버리지 462330 7 1052 2 6 0.57 24267618 22866436 329500000 24267618 0.57 106.13 7.36 7.36 25748493342 7.43 7.43 25748493342
9 KODEX 코스닥150선물인버스 251340 8 3135 5 -65 -2.03 23155418 23103748 83100000 23155418 -2.03 100.22 27.86 27.86 72777134729 27.94 27.94 72777134729
10 KODEX 레버리지 122630 9 30440 2 590 1.98 21567353 18103496 83850000 21567353 1.98 119.13 25.72 25.72 657570038185 25.76 25.76 657570038185
11 이미지스 115610 10 1460 2 210 16.80 20468224 3672374 23637538 20468224 16.80 557.36 86.59 86.59 29284910921 84.86 84.86 29284910921
12 뉴로핏 380550 11 20100 2 3560 21.52 18702123 2828510 11554087 18702123 21.52 661.20 161.87 161.87 364870822205 157.11 157.11 364870822205
13 좋은사람들 033340 12 2310 2 265 12.96 18455995 2454540 96950558 18455995 12.96 751.91 19.04 19.04 41573295374 18.56 18.56 41573295374
14 KODEX 코스닥150레버리지 233740 13 10540 2 415 4.10 17157872 18643884 173400000 17157872 4.10 92.03 9.89 9.89 179455100626 9.82 9.82 179455100626
15 동구바이오제약 006620 14 5770 2 740 14.71 17027368 58654 28464992 17027368 14.71 9999.99 59.82 59.82 101509882235 61.80 61.80 101509882235
16 소프트캠프 258790 15 1537 2 224 17.06 16660855 1412802 24991284 16660855 17.06 1179.28 66.67 66.67 27092066982 70.53 70.53 27092066982
17 우리기술 032820 16 4105 2 45 1.11 16103337 18451786 165530656 16103337 1.11 87.27 9.73 9.73 67077072533 9.87 9.87 67077072533
18 윈팩 097800 17 626 2 77 14.03 15817688 1357023 116450229 15817688 14.03 1165.62 13.58 13.58 9863017015 13.53 13.53 9863017015
19 다날 064260 18 10850 5 -240 -2.16 14730263 88508928 68949040 14730263 -2.16 16.64 21.36 21.36 160316301745 21.43 21.43 160316301745
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 79 2 1 1.28 13710210 15309845 1497000000 13710210 1.28 89.55 0.92 0.92 1094701166 0.93 0.93 1094701166
21 휴림로봇 090710 20 3535 2 35 1.00 13530315 27770396 119457197 13530315 1.00 48.72 11.33 11.33 48553634123 11.50 11.50 48553634123
22 PS일렉트로닉스 332570 21 6870 2 620 9.92 13516909 4923926 43671732 13516909 9.92 274.51 30.95 30.95 92639441895 30.88 30.88 92639441895
23 아이윈플러스 123010 22 1200 2 140 13.21 13385672 15114562 32658542 13385672 13.21 88.56 40.99 40.99 17134620326 43.72 43.72 17134620326
24 비스토스 419540 23 1417 2 147 11.57 13382895 417677 22992511 13382895 11.57 3204.13 58.21 58.21 19824728716 60.85 60.85 19824728716
25 헝셩그룹 900270 24 245 2 13 5.60 12818679 4142983 188047040 12818679 5.60 309.41 6.82 6.82 3119333388 6.77 6.77 3119333388
26 한국첨단소재 062970 25 4630 2 290 6.68 10820593 21246816 19736818 10820593 6.68 50.93 54.82 54.82 51794098019 56.68 56.68 51794098019
27 로보로보 215100 26 7030 2 270 3.99 10710717 7850756 20348454 10710717 3.99 136.43 52.64 52.64 77163769020 53.94 53.94 77163769020
28 디와이디 219550 27 251 2 23 10.09 10556113 7406889 125110615 10556113 10.09 142.52 8.44 8.44 2694849043 8.58 8.58 2694849043
29 우진 105840 28 13020 2 1110 9.32 9736850 481072 20197670 9736850 9.32 2023.99 48.21 48.21 129429273640 49.22 49.22 129429273640
30 아이비젼웍스 469750 29 1936 2 64 3.42 9251553 18265498 34056481 9251553 3.42 50.65 27.17 27.17 18106747195 27.46 27.46 18106747195
31 한라캐스트 125490 30 7040 2 120 1.73 9200999 7477563 36502352 9200999 1.73 123.05 25.21 25.21 62590311715 24.36 24.36 62590311715

31
top30/20250922/top30-av-20250922-163000.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,252670,1,1054,5,-22,-2.04,287214479,283131872,1575000000,287214479,-2.04,101.44,18.24,18.24,302239562084,18.21,18.21,302239562084
빌리언스,044480,2,444,5,-119,-21.14,39450809,4713712,40663728,39450809,-21.14,836.94,97.02,97.02,18011218016,99.76,99.76,18011218016
엑시온그룹,069920,3,833,4,-357,-30.00,28575819,3504505,40803162,28575819,-30.00,815.40,70.03,70.03,24947415897,73.40,73.40,24947415897
스맥,099440,4,4520,2,340,8.13,27873455,1732554,68243394,27873455,8.13,1608.81,40.84,40.84,131592981370,42.66,42.66,131592981370
삼성전자,005930,5,83500,2,3800,4.77,27464808,20898386,5919637922,27464808,4.77,131.42,0.46,0.46,2282706165650,0.46,0.46,2282706165650
KODEX 인버스,114800,6,3140,5,-30,-0.95,26206981,28400458,255600000,26206981,-0.95,92.28,10.25,10.25,82222095854,10.24,10.24,82222095854
KODEX 2차전지산업레버리지,462330,7,1052,2,6,0.57,24274442,22866436,329500000,24274442,0.57,106.16,7.37,7.37,25755665366,7.43,7.43,25755665366
KODEX 코스닥150선물인버스,251340,8,3135,5,-65,-2.03,23214410,23103748,83100000,23214410,-2.03,100.48,27.94,27.94,72962074649,28.01,28.01,72962074649
KODEX 레버리지,122630,9,30440,2,590,1.98,21577017,18103496,83850000,21577017,1.98,119.19,25.73,25.73,657863437225,25.77,25.77,657863437225
이미지스,115610,10,1460,2,210,16.80,20475695,3672374,23637538,20475695,16.80,557.56,86.62,86.62,29295743871,84.89,84.89,29295743871
뉴로핏,380550,11,20100,2,3560,21.52,18707598,2828510,11554087,18707598,21.52,661.39,161.91,161.91,364980103205,157.16,157.16,364980103205
좋은사람들,033340,12,2310,2,265,12.96,18466381,2454540,96950558,18466381,12.96,752.34,19.05,19.05,41597287034,18.57,18.57,41597287034
KODEX 코스닥150레버리지,233740,13,10540,2,415,4.10,17165322,18643884,173400000,17165322,4.10,92.07,9.90,9.90,179533623626,9.82,9.82,179533623626
동구바이오제약,006620,14,5770,2,740,14.71,17078378,58654,28464992,17078378,14.71,9999.99,60.00,60.00,101793497835,61.98,61.98,101793497835
소프트캠프,258790,15,1537,2,224,17.06,16675350,1412802,24991284,16675350,17.06,1180.30,66.72,66.72,27114461757,70.59,70.59,27114461757
우리기술,032820,16,4105,2,45,1.11,16110788,18451786,165530656,16110788,1.11,87.31,9.73,9.73,67107472613,9.88,9.88,67107472613
윈팩,097800,17,626,2,77,14.03,15817761,1357023,116450229,15817761,14.03,1165.62,13.58,13.58,9863062859,13.53,13.53,9863062859
다날,064260,18,10850,5,-240,-2.16,14747377,88508928,68949040,14747377,-2.16,16.66,21.39,21.39,160500790665,21.45,21.45,160500790665
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,79,2,1,1.28,13710210,15309845,1497000000,13710210,1.28,89.55,0.92,0.92,1094701166,0.93,0.93,1094701166
휴림로봇,090710,20,3535,2,35,1.00,13534010,27770396,119457197,13534010,1.00,48.74,11.33,11.33,48566695948,11.50,11.50,48566695948
PS일렉트로닉스,332570,21,6870,2,620,9.92,13517941,4923926,43671732,13517941,9.92,274.54,30.95,30.95,92646521415,30.88,30.88,92646521415
아이윈플러스,123010,22,1200,2,140,13.21,13389306,15114562,32658542,13389306,13.21,88.59,41.00,41.00,17138981126,43.73,43.73,17138981126
비스토스,419540,23,1417,2,147,11.57,13383791,417677,22992511,13383791,11.57,3204.34,58.21,58.21,19825999244,60.85,60.85,19825999244
헝셩그룹,900270,24,245,2,13,5.60,12842409,4142983,188047040,12842409,5.60,309.98,6.83,6.83,3125194698,6.78,6.78,3125194698
한국첨단소재,062970,25,4630,2,290,6.68,10821671,21246816,19736818,10821671,6.68,50.93,54.83,54.83,51799089159,56.68,56.68,51799089159
로보로보,215100,26,7030,2,270,3.99,10711767,7850756,20348454,10711767,3.99,136.44,52.64,52.64,77171108520,53.95,53.95,77171108520
디와이디,219550,27,251,2,23,10.09,10556621,7406889,125110615,10556621,10.09,142.52,8.44,8.44,2694978583,8.58,8.58,2694978583
우진,105840,28,13020,2,1110,9.32,9742899,481072,20197670,9742899,9.32,2025.25,48.24,48.24,129507245250,49.25,49.25,129507245250
아이비젼웍스,469750,29,1936,2,64,3.42,9253035,18265498,34056481,9253035,3.42,50.66,27.17,27.17,18109622275,27.47,27.47,18109622275
한라캐스트,125490,30,7040,2,120,1.73,9216520,7477563,36502352,9216520,1.73,123.26,25.25,25.25,62699424345,24.40,24.40,62699424345
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 1054 5 -22 -2.04 287214479 283131872 1575000000 287214479 -2.04 101.44 18.24 18.24 302239562084 18.21 18.21 302239562084
3 빌리언스 044480 2 444 5 -119 -21.14 39450809 4713712 40663728 39450809 -21.14 836.94 97.02 97.02 18011218016 99.76 99.76 18011218016
4 엑시온그룹 069920 3 833 4 -357 -30.00 28575819 3504505 40803162 28575819 -30.00 815.40 70.03 70.03 24947415897 73.40 73.40 24947415897
5 스맥 099440 4 4520 2 340 8.13 27873455 1732554 68243394 27873455 8.13 1608.81 40.84 40.84 131592981370 42.66 42.66 131592981370
6 삼성전자 005930 5 83500 2 3800 4.77 27464808 20898386 5919637922 27464808 4.77 131.42 0.46 0.46 2282706165650 0.46 0.46 2282706165650
7 KODEX 인버스 114800 6 3140 5 -30 -0.95 26206981 28400458 255600000 26206981 -0.95 92.28 10.25 10.25 82222095854 10.24 10.24 82222095854
8 KODEX 2차전지산업레버리지 462330 7 1052 2 6 0.57 24274442 22866436 329500000 24274442 0.57 106.16 7.37 7.37 25755665366 7.43 7.43 25755665366
9 KODEX 코스닥150선물인버스 251340 8 3135 5 -65 -2.03 23214410 23103748 83100000 23214410 -2.03 100.48 27.94 27.94 72962074649 28.01 28.01 72962074649
10 KODEX 레버리지 122630 9 30440 2 590 1.98 21577017 18103496 83850000 21577017 1.98 119.19 25.73 25.73 657863437225 25.77 25.77 657863437225
11 이미지스 115610 10 1460 2 210 16.80 20475695 3672374 23637538 20475695 16.80 557.56 86.62 86.62 29295743871 84.89 84.89 29295743871
12 뉴로핏 380550 11 20100 2 3560 21.52 18707598 2828510 11554087 18707598 21.52 661.39 161.91 161.91 364980103205 157.16 157.16 364980103205
13 좋은사람들 033340 12 2310 2 265 12.96 18466381 2454540 96950558 18466381 12.96 752.34 19.05 19.05 41597287034 18.57 18.57 41597287034
14 KODEX 코스닥150레버리지 233740 13 10540 2 415 4.10 17165322 18643884 173400000 17165322 4.10 92.07 9.90 9.90 179533623626 9.82 9.82 179533623626
15 동구바이오제약 006620 14 5770 2 740 14.71 17078378 58654 28464992 17078378 14.71 9999.99 60.00 60.00 101793497835 61.98 61.98 101793497835
16 소프트캠프 258790 15 1537 2 224 17.06 16675350 1412802 24991284 16675350 17.06 1180.30 66.72 66.72 27114461757 70.59 70.59 27114461757
17 우리기술 032820 16 4105 2 45 1.11 16110788 18451786 165530656 16110788 1.11 87.31 9.73 9.73 67107472613 9.88 9.88 67107472613
18 윈팩 097800 17 626 2 77 14.03 15817761 1357023 116450229 15817761 14.03 1165.62 13.58 13.58 9863062859 13.53 13.53 9863062859
19 다날 064260 18 10850 5 -240 -2.16 14747377 88508928 68949040 14747377 -2.16 16.66 21.39 21.39 160500790665 21.45 21.45 160500790665
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 79 2 1 1.28 13710210 15309845 1497000000 13710210 1.28 89.55 0.92 0.92 1094701166 0.93 0.93 1094701166
21 휴림로봇 090710 20 3535 2 35 1.00 13534010 27770396 119457197 13534010 1.00 48.74 11.33 11.33 48566695948 11.50 11.50 48566695948
22 PS일렉트로닉스 332570 21 6870 2 620 9.92 13517941 4923926 43671732 13517941 9.92 274.54 30.95 30.95 92646521415 30.88 30.88 92646521415
23 아이윈플러스 123010 22 1200 2 140 13.21 13389306 15114562 32658542 13389306 13.21 88.59 41.00 41.00 17138981126 43.73 43.73 17138981126
24 비스토스 419540 23 1417 2 147 11.57 13383791 417677 22992511 13383791 11.57 3204.34 58.21 58.21 19825999244 60.85 60.85 19825999244
25 헝셩그룹 900270 24 245 2 13 5.60 12842409 4142983 188047040 12842409 5.60 309.98 6.83 6.83 3125194698 6.78 6.78 3125194698
26 한국첨단소재 062970 25 4630 2 290 6.68 10821671 21246816 19736818 10821671 6.68 50.93 54.83 54.83 51799089159 56.68 56.68 51799089159
27 로보로보 215100 26 7030 2 270 3.99 10711767 7850756 20348454 10711767 3.99 136.44 52.64 52.64 77171108520 53.95 53.95 77171108520
28 디와이디 219550 27 251 2 23 10.09 10556621 7406889 125110615 10556621 10.09 142.52 8.44 8.44 2694978583 8.58 8.58 2694978583
29 우진 105840 28 13020 2 1110 9.32 9742899 481072 20197670 9742899 9.32 2025.25 48.24 48.24 129507245250 49.25 49.25 129507245250
30 아이비젼웍스 469750 29 1936 2 64 3.42 9253035 18265498 34056481 9253035 3.42 50.66 27.17 27.17 18109622275 27.47 27.47 18109622275
31 한라캐스트 125490 30 7040 2 120 1.73 9216520 7477563 36502352 9216520 1.73 123.26 25.25 25.25 62699424345 24.40 24.40 62699424345

31
top30/20250922/top30-av-20250922-164000.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,252670,1,1054,5,-22,-2.04,287559893,283131872,1575000000,287559893,-2.04,101.56,18.26,18.26,302605010096,18.23,18.23,302605010096
빌리언스,044480,2,444,5,-119,-21.14,39475756,4713712,40663728,39475756,-21.14,837.47,97.08,97.08,18022294484,99.82,99.82,18022294484
엑시온그룹,069920,3,833,4,-357,-30.00,28577736,3504505,40803162,28577736,-30.00,815.46,70.04,70.04,24949012758,73.40,73.40,24949012758
스맥,099440,4,4520,2,340,8.13,27887332,1732554,68243394,27887332,8.13,1609.61,40.86,40.86,131655427870,42.68,42.68,131655427870
삼성전자,005930,5,83500,2,3800,4.77,27464808,20898386,5919637922,27464808,4.77,131.42,0.46,0.46,2282706165650,0.46,0.46,2282706165650
KODEX 인버스,114800,6,3140,5,-30,-0.95,26311155,28400458,255600000,26311155,-0.95,92.64,10.29,10.29,82550243954,10.29,10.29,82550243954
KODEX 2차전지산업레버리지,462330,7,1052,2,6,0.57,24276802,22866436,329500000,24276802,0.57,106.17,7.37,7.37,25758143366,7.43,7.43,25758143366
KODEX 코스닥150선물인버스,251340,8,3135,5,-65,-2.03,23439551,23103748,83100000,23439551,-2.03,101.45,28.21,28.21,73667891684,28.28,28.28,73667891684
KODEX 레버리지,122630,9,30440,2,590,1.98,21586089,18103496,83850000,21586089,1.98,119.24,25.74,25.74,658138409545,25.79,25.79,658138409545
이미지스,115610,10,1460,2,210,16.80,20491606,3672374,23637538,20491606,16.80,557.99,86.69,86.69,29318432957,84.95,84.95,29318432957
뉴로핏,380550,11,20100,2,3560,21.52,18716769,2828510,11554087,18716769,21.52,661.72,161.99,161.99,365162881235,157.24,157.24,365162881235
좋은사람들,033340,12,2310,2,265,12.96,18476096,2454540,96950558,18476096,12.96,752.73,19.06,19.06,41619728684,18.58,18.58,41619728684
KODEX 코스닥150레버리지,233740,13,10540,2,415,4.10,17172205,18643884,173400000,17172205,4.10,92.11,9.90,9.90,179606067201,9.83,9.83,179606067201
동구바이오제약,006620,14,5770,2,740,14.71,17106021,58654,28464992,17106021,14.71,9999.99,60.09,60.09,101948298635,62.07,62.07,101948298635
소프트캠프,258790,15,1537,2,224,17.06,16695631,1412802,24991284,16695631,17.06,1181.74,66.81,66.81,27145430844,70.67,70.67,27145430844
우리기술,032820,16,4105,2,45,1.11,16134403,18451786,165530656,16134403,1.11,87.44,9.75,9.75,67203703738,9.89,9.89,67203703738
윈팩,097800,17,626,2,77,14.03,15823354,1357023,116450229,15823354,14.03,1166.03,13.59,13.59,9866564077,13.53,13.53,9866564077
다날,064260,18,10850,5,-240,-2.16,14755566,88508928,68949040,14755566,-2.16,16.67,21.40,21.40,160589231865,21.47,21.47,160589231865
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,79,2,1,1.28,13710210,15309845,1497000000,13710210,1.28,89.55,0.92,0.92,1094701166,0.93,0.93,1094701166
휴림로봇,090710,20,3535,2,35,1.00,13537772,27770396,119457197,13537772,1.00,48.75,11.33,11.33,48579975808,11.50,11.50,48579975808
PS일렉트로닉스,332570,21,6870,2,620,9.92,13520935,4923926,43671732,13520935,9.92,274.60,30.96,30.96,92667030315,30.89,30.89,92667030315
아이윈플러스,123010,22,1200,2,140,13.21,13391690,15114562,32658542,13391690,13.21,88.60,41.01,41.01,17141841926,43.74,43.74,17141841926
비스토스,419540,23,1417,2,147,11.57,13384721,417677,22992511,13384721,11.57,3204.56,58.21,58.21,19827317984,60.86,60.86,19827317984
헝셩그룹,900270,24,245,2,13,5.60,12893280,4142983,188047040,12893280,5.60,311.21,6.86,6.86,3137912448,6.81,6.81,3137912448
한국첨단소재,062970,25,4630,2,290,6.68,10826165,21246816,19736818,10826165,6.68,50.95,54.85,54.85,51819896379,56.71,56.71,51819896379
로보로보,215100,26,7030,2,270,3.99,10714115,7850756,20348454,10714115,3.99,136.47,52.65,52.65,77187591480,53.96,53.96,77187591480
디와이디,219550,27,251,2,23,10.09,10556664,7406889,125110615,10556664,10.09,142.52,8.44,8.44,2694989462,8.58,8.58,2694989462
우진,105840,28,13020,2,1110,9.32,9745751,481072,20197670,9745751,9.32,2025.84,48.25,48.25,129544007530,49.26,49.26,129544007530
아이비젼웍스,469750,29,1936,2,64,3.42,9257027,18265498,34056481,9257027,3.42,50.68,27.18,27.18,18117366755,27.48,27.48,18117366755
한라캐스트,125490,30,7040,2,120,1.73,9233210,7477563,36502352,9233210,1.73,123.48,25.29,25.29,62816254345,24.44,24.44,62816254345
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 1054 5 -22 -2.04 287559893 283131872 1575000000 287559893 -2.04 101.56 18.26 18.26 302605010096 18.23 18.23 302605010096
3 빌리언스 044480 2 444 5 -119 -21.14 39475756 4713712 40663728 39475756 -21.14 837.47 97.08 97.08 18022294484 99.82 99.82 18022294484
4 엑시온그룹 069920 3 833 4 -357 -30.00 28577736 3504505 40803162 28577736 -30.00 815.46 70.04 70.04 24949012758 73.40 73.40 24949012758
5 스맥 099440 4 4520 2 340 8.13 27887332 1732554 68243394 27887332 8.13 1609.61 40.86 40.86 131655427870 42.68 42.68 131655427870
6 삼성전자 005930 5 83500 2 3800 4.77 27464808 20898386 5919637922 27464808 4.77 131.42 0.46 0.46 2282706165650 0.46 0.46 2282706165650
7 KODEX 인버스 114800 6 3140 5 -30 -0.95 26311155 28400458 255600000 26311155 -0.95 92.64 10.29 10.29 82550243954 10.29 10.29 82550243954
8 KODEX 2차전지산업레버리지 462330 7 1052 2 6 0.57 24276802 22866436 329500000 24276802 0.57 106.17 7.37 7.37 25758143366 7.43 7.43 25758143366
9 KODEX 코스닥150선물인버스 251340 8 3135 5 -65 -2.03 23439551 23103748 83100000 23439551 -2.03 101.45 28.21 28.21 73667891684 28.28 28.28 73667891684
10 KODEX 레버리지 122630 9 30440 2 590 1.98 21586089 18103496 83850000 21586089 1.98 119.24 25.74 25.74 658138409545 25.79 25.79 658138409545
11 이미지스 115610 10 1460 2 210 16.80 20491606 3672374 23637538 20491606 16.80 557.99 86.69 86.69 29318432957 84.95 84.95 29318432957
12 뉴로핏 380550 11 20100 2 3560 21.52 18716769 2828510 11554087 18716769 21.52 661.72 161.99 161.99 365162881235 157.24 157.24 365162881235
13 좋은사람들 033340 12 2310 2 265 12.96 18476096 2454540 96950558 18476096 12.96 752.73 19.06 19.06 41619728684 18.58 18.58 41619728684
14 KODEX 코스닥150레버리지 233740 13 10540 2 415 4.10 17172205 18643884 173400000 17172205 4.10 92.11 9.90 9.90 179606067201 9.83 9.83 179606067201
15 동구바이오제약 006620 14 5770 2 740 14.71 17106021 58654 28464992 17106021 14.71 9999.99 60.09 60.09 101948298635 62.07 62.07 101948298635
16 소프트캠프 258790 15 1537 2 224 17.06 16695631 1412802 24991284 16695631 17.06 1181.74 66.81 66.81 27145430844 70.67 70.67 27145430844
17 우리기술 032820 16 4105 2 45 1.11 16134403 18451786 165530656 16134403 1.11 87.44 9.75 9.75 67203703738 9.89 9.89 67203703738
18 윈팩 097800 17 626 2 77 14.03 15823354 1357023 116450229 15823354 14.03 1166.03 13.59 13.59 9866564077 13.53 13.53 9866564077
19 다날 064260 18 10850 5 -240 -2.16 14755566 88508928 68949040 14755566 -2.16 16.67 21.40 21.40 160589231865 21.47 21.47 160589231865
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 79 2 1 1.28 13710210 15309845 1497000000 13710210 1.28 89.55 0.92 0.92 1094701166 0.93 0.93 1094701166
21 휴림로봇 090710 20 3535 2 35 1.00 13537772 27770396 119457197 13537772 1.00 48.75 11.33 11.33 48579975808 11.50 11.50 48579975808
22 PS일렉트로닉스 332570 21 6870 2 620 9.92 13520935 4923926 43671732 13520935 9.92 274.60 30.96 30.96 92667030315 30.89 30.89 92667030315
23 아이윈플러스 123010 22 1200 2 140 13.21 13391690 15114562 32658542 13391690 13.21 88.60 41.01 41.01 17141841926 43.74 43.74 17141841926
24 비스토스 419540 23 1417 2 147 11.57 13384721 417677 22992511 13384721 11.57 3204.56 58.21 58.21 19827317984 60.86 60.86 19827317984
25 헝셩그룹 900270 24 245 2 13 5.60 12893280 4142983 188047040 12893280 5.60 311.21 6.86 6.86 3137912448 6.81 6.81 3137912448
26 한국첨단소재 062970 25 4630 2 290 6.68 10826165 21246816 19736818 10826165 6.68 50.95 54.85 54.85 51819896379 56.71 56.71 51819896379
27 로보로보 215100 26 7030 2 270 3.99 10714115 7850756 20348454 10714115 3.99 136.47 52.65 52.65 77187591480 53.96 53.96 77187591480
28 디와이디 219550 27 251 2 23 10.09 10556664 7406889 125110615 10556664 10.09 142.52 8.44 8.44 2694989462 8.58 8.58 2694989462
29 우진 105840 28 13020 2 1110 9.32 9745751 481072 20197670 9745751 9.32 2025.84 48.25 48.25 129544007530 49.26 49.26 129544007530
30 아이비젼웍스 469750 29 1936 2 64 3.42 9257027 18265498 34056481 9257027 3.42 50.68 27.18 27.18 18117366755 27.48 27.48 18117366755
31 한라캐스트 125490 30 7040 2 120 1.73 9233210 7477563 36502352 9233210 1.73 123.48 25.29 25.29 62816254345 24.44 24.44 62816254345

31
top30/20250922/top30-av-20250922-165001.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
KODEX 200선물인버스2X,252670,1,1054,5,-22,-2.04,287831667,283131872,1575000000,287831667,-2.04,101.66,18.28,18.28,302892546988,18.25,18.25,302892546988
빌리언스,044480,2,444,5,-119,-21.14,39491260,4713712,40663728,39491260,-21.14,837.80,97.12,97.12,18029116244,99.86,99.86,18029116244
엑시온그룹,069920,3,833,4,-357,-30.00,28579220,3504505,40803162,28579220,-30.00,815.50,70.04,70.04,24950248930,73.41,73.41,24950248930
스맥,099440,4,4520,2,340,8.13,27900844,1732554,68243394,27900844,8.13,1610.39,40.88,40.88,131716231870,42.70,42.70,131716231870
삼성전자,005930,5,83500,2,3800,4.77,27464808,20898386,5919637922,27464808,4.77,131.42,0.46,0.46,2282706165650,0.46,0.46,2282706165650
KODEX 인버스,114800,6,3140,5,-30,-0.95,26331419,28400458,255600000,26331419,-0.95,92.71,10.30,10.30,82614075554,10.29,10.29,82614075554
KODEX 2차전지산업레버리지,462330,7,1052,2,6,0.57,24286253,22866436,329500000,24286253,0.57,106.21,7.37,7.37,25768066916,7.43,7.43,25768066916
KODEX 코스닥150선물인버스,251340,8,3135,5,-65,-2.03,23497439,23103748,83100000,23497439,-2.03,101.70,28.28,28.28,73849660004,28.35,28.35,73849660004
KODEX 레버리지,122630,9,30440,2,590,1.98,21592632,18103496,83850000,21592632,1.98,119.27,25.75,25.75,658336727875,25.79,25.79,658336727875
이미지스,115610,10,1460,2,210,16.80,20508189,3672374,23637538,20508189,16.80,558.44,86.76,86.76,29341980817,85.02,85.02,29341980817
뉴로핏,380550,11,20100,2,3560,21.52,18721739,2828510,11554087,18721739,21.52,661.89,162.04,162.04,365261933335,157.28,157.28,365261933335
좋은사람들,033340,12,2310,2,265,12.96,18480140,2454540,96950558,18480140,12.96,752.90,19.06,19.06,41629070324,18.59,18.59,41629070324
KODEX 코스닥150레버리지,233740,13,10540,2,415,4.10,17190727,18643884,173400000,17190727,4.10,92.21,9.91,9.91,179801011251,9.84,9.84,179801011251
동구바이오제약,006620,14,5770,2,740,14.71,17129204,58654,28464992,17129204,14.71,9999.99,60.18,60.18,102077659775,62.15,62.15,102077659775
소프트캠프,258790,15,1537,2,224,17.06,16710551,1412802,24991284,16710551,17.06,1182.79,66.87,66.87,27168213684,70.73,70.73,27168213684
우리기술,032820,16,4105,2,45,1.11,16149536,18451786,165530656,16149536,1.11,87.52,9.76,9.76,67265295048,9.90,9.90,67265295048
윈팩,097800,17,626,2,77,14.03,15828266,1357023,116450229,15828266,14.03,1166.40,13.59,13.59,9869638989,13.54,13.54,9869638989
다날,064260,18,10850,5,-240,-2.16,14768260,88508928,68949040,14768260,-2.16,16.69,21.42,21.42,160726961765,21.48,21.48,160726961765
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,79,2,1,1.28,13711469,15309845,1497000000,13711469,1.28,89.56,0.92,0.92,1094800627,0.93,0.93,1094800627
휴림로봇,090710,20,3535,2,35,1.00,13551580,27770396,119457197,13551580,1.00,48.80,11.34,11.34,48628718048,11.52,11.52,48628718048
PS일렉트로닉스,332570,21,6870,2,620,9.92,13526366,4923926,43671732,13526366,9.92,274.71,30.97,30.97,92704178355,30.90,30.90,92704178355
아이윈플러스,123010,22,1200,2,140,13.21,13392852,15114562,32658542,13392852,13.21,88.61,41.01,41.01,17143237488,43.74,43.74,17143237488
비스토스,419540,23,1417,2,147,11.57,13387901,417677,22992511,13387901,11.57,3205.32,58.23,58.23,19831827224,60.87,60.87,19831827224
헝셩그룹,900270,24,245,2,13,5.60,12958791,4142983,188047040,12958791,5.60,312.79,6.89,6.89,3154421220,6.85,6.85,3154421220
한국첨단소재,062970,25,4630,2,290,6.68,10826605,21246816,19736818,10826605,6.68,50.96,54.85,54.85,51821933579,56.71,56.71,51821933579
로보로보,215100,26,7030,2,270,3.99,10721258,7850756,20348454,10721258,3.99,136.56,52.69,52.69,77237306760,53.99,53.99,77237306760
디와이디,219550,27,251,2,23,10.09,10556741,7406889,125110615,10556741,10.09,142.53,8.44,8.44,2695008943,8.58,8.58,2695008943
우진,105840,28,13020,2,1110,9.32,9748447,481072,20197670,9748447,9.32,2026.40,48.27,48.27,129578758970,49.27,49.27,129578758970
아이비젼웍스,469750,29,1936,2,64,3.42,9259450,18265498,34056481,9259450,3.42,50.69,27.19,27.19,18122067375,27.49,27.49,18122067375
한라캐스트,125490,30,7040,2,120,1.73,9246454,7477563,36502352,9246454,1.73,123.66,25.33,25.33,62909094785,24.48,24.48,62909094785
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 1054 5 -22 -2.04 287831667 283131872 1575000000 287831667 -2.04 101.66 18.28 18.28 302892546988 18.25 18.25 302892546988
3 빌리언스 044480 2 444 5 -119 -21.14 39491260 4713712 40663728 39491260 -21.14 837.80 97.12 97.12 18029116244 99.86 99.86 18029116244
4 엑시온그룹 069920 3 833 4 -357 -30.00 28579220 3504505 40803162 28579220 -30.00 815.50 70.04 70.04 24950248930 73.41 73.41 24950248930
5 스맥 099440 4 4520 2 340 8.13 27900844 1732554 68243394 27900844 8.13 1610.39 40.88 40.88 131716231870 42.70 42.70 131716231870
6 삼성전자 005930 5 83500 2 3800 4.77 27464808 20898386 5919637922 27464808 4.77 131.42 0.46 0.46 2282706165650 0.46 0.46 2282706165650
7 KODEX 인버스 114800 6 3140 5 -30 -0.95 26331419 28400458 255600000 26331419 -0.95 92.71 10.30 10.30 82614075554 10.29 10.29 82614075554
8 KODEX 2차전지산업레버리지 462330 7 1052 2 6 0.57 24286253 22866436 329500000 24286253 0.57 106.21 7.37 7.37 25768066916 7.43 7.43 25768066916
9 KODEX 코스닥150선물인버스 251340 8 3135 5 -65 -2.03 23497439 23103748 83100000 23497439 -2.03 101.70 28.28 28.28 73849660004 28.35 28.35 73849660004
10 KODEX 레버리지 122630 9 30440 2 590 1.98 21592632 18103496 83850000 21592632 1.98 119.27 25.75 25.75 658336727875 25.79 25.79 658336727875
11 이미지스 115610 10 1460 2 210 16.80 20508189 3672374 23637538 20508189 16.80 558.44 86.76 86.76 29341980817 85.02 85.02 29341980817
12 뉴로핏 380550 11 20100 2 3560 21.52 18721739 2828510 11554087 18721739 21.52 661.89 162.04 162.04 365261933335 157.28 157.28 365261933335
13 좋은사람들 033340 12 2310 2 265 12.96 18480140 2454540 96950558 18480140 12.96 752.90 19.06 19.06 41629070324 18.59 18.59 41629070324
14 KODEX 코스닥150레버리지 233740 13 10540 2 415 4.10 17190727 18643884 173400000 17190727 4.10 92.21 9.91 9.91 179801011251 9.84 9.84 179801011251
15 동구바이오제약 006620 14 5770 2 740 14.71 17129204 58654 28464992 17129204 14.71 9999.99 60.18 60.18 102077659775 62.15 62.15 102077659775
16 소프트캠프 258790 15 1537 2 224 17.06 16710551 1412802 24991284 16710551 17.06 1182.79 66.87 66.87 27168213684 70.73 70.73 27168213684
17 우리기술 032820 16 4105 2 45 1.11 16149536 18451786 165530656 16149536 1.11 87.52 9.76 9.76 67265295048 9.90 9.90 67265295048
18 윈팩 097800 17 626 2 77 14.03 15828266 1357023 116450229 15828266 14.03 1166.40 13.59 13.59 9869638989 13.54 13.54 9869638989
19 다날 064260 18 10850 5 -240 -2.16 14768260 88508928 68949040 14768260 -2.16 16.69 21.42 21.42 160726961765 21.48 21.48 160726961765
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 79 2 1 1.28 13711469 15309845 1497000000 13711469 1.28 89.56 0.92 0.92 1094800627 0.93 0.93 1094800627
21 휴림로봇 090710 20 3535 2 35 1.00 13551580 27770396 119457197 13551580 1.00 48.80 11.34 11.34 48628718048 11.52 11.52 48628718048
22 PS일렉트로닉스 332570 21 6870 2 620 9.92 13526366 4923926 43671732 13526366 9.92 274.71 30.97 30.97 92704178355 30.90 30.90 92704178355
23 아이윈플러스 123010 22 1200 2 140 13.21 13392852 15114562 32658542 13392852 13.21 88.61 41.01 41.01 17143237488 43.74 43.74 17143237488
24 비스토스 419540 23 1417 2 147 11.57 13387901 417677 22992511 13387901 11.57 3205.32 58.23 58.23 19831827224 60.87 60.87 19831827224
25 헝셩그룹 900270 24 245 2 13 5.60 12958791 4142983 188047040 12958791 5.60 312.79 6.89 6.89 3154421220 6.85 6.85 3154421220
26 한국첨단소재 062970 25 4630 2 290 6.68 10826605 21246816 19736818 10826605 6.68 50.96 54.85 54.85 51821933579 56.71 56.71 51821933579
27 로보로보 215100 26 7030 2 270 3.99 10721258 7850756 20348454 10721258 3.99 136.56 52.69 52.69 77237306760 53.99 53.99 77237306760
28 디와이디 219550 27 251 2 23 10.09 10556741 7406889 125110615 10556741 10.09 142.53 8.44 8.44 2695008943 8.58 8.58 2695008943
29 우진 105840 28 13020 2 1110 9.32 9748447 481072 20197670 9748447 9.32 2026.40 48.27 48.27 129578758970 49.27 49.27 129578758970
30 아이비젼웍스 469750 29 1936 2 64 3.42 9259450 18265498 34056481 9259450 3.42 50.69 27.19 27.19 18122067375 27.49 27.49 18122067375
31 한라캐스트 125490 30 7040 2 120 1.73 9246454 7477563 36502352 9246454 1.73 123.66 25.33 25.33 62909094785 24.48 24.48 62909094785

31
top30/20250922/top30-avtr-20250922-090001.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 미국주식베스트셀러,473590,1,19830,2,75,0.38,47017,242499,4150000,47017,0.38,19.39,1.13,1.13,932347110,1.13,1.13,932347110
비에이치아이,083650,2,47700,2,1650,3.58,23339,1421298,30944375,23339,3.58,1.64,0.08,0.08,1113270300,0.08,0.08,1113270300
SOL 전고체배터리&실리콘음극재,0005D0,3,10730,3,0,0.00,1999,105700,2900000,1999,0.00,1.89,0.07,0.07,21449270,0.07,0.07,21449270
와이엠티,251370,4,18170,3,0,0.00,10762,3536401,16314464,10762,0.00,0.30,0.07,0.07,195545540,0.07,0.07,195545540
다날,064260,5,11090,3,0,0.00,40819,88508928,68949040,40819,0.00,0.05,0.06,0.06,452682710,0.06,0.06,452682710
나우로보틱스,459510,6,26150,3,0,0.00,6913,2098584,12750582,6913,0.00,0.33,0.05,0.05,180774950,0.05,0.05,180774950
디와이디,219550,7,230,2,2,0.88,50756,7406889,125110615,50756,0.88,0.69,0.04,0.04,11673864,0.04,0.04,11673864
로보스타,090360,8,48300,3,0,0.00,3802,6361546,9750000,3802,0.00,0.06,0.04,0.04,183636600,0.04,0.04,183636600
와이즈버즈,273060,9,1193,3,0,0.00,19584,3671087,50459582,19584,0.00,0.53,0.04,0.04,23363712,0.04,0.04,23363712
에스피시스템스,317830,10,10420,3,0,0.00,3566,11586371,10773818,3566,0.00,0.03,0.03,0.03,37157720,0.03,0.03,37157720
모비데이즈,363260,11,2155,3,0,0.00,10242,4726812,32163769,10242,0.00,0.22,0.03,0.03,22071510,0.03,0.03,22071510
큐로홀딩스,051780,12,1295,3,0,0.00,7030,21264792,23242245,7030,0.00,0.03,0.03,0.03,9103850,0.03,0.03,9103850
삼양컴텍,484590,13,19660,2,90,0.46,10332,495933,41210450,10332,0.46,2.08,0.03,0.03,202554680,0.03,0.03,202554680
엠디바이스,226590,14,20300,3,0,0.00,2467,807313,10630784,2467,0.00,0.31,0.02,0.02,50080100,0.02,0.02,50080100
HANARO 원자력iSelect,434730,15,37555,2,495,1.34,2079,502419,9500000,2079,1.34,0.41,0.02,0.02,77967470,0.02,0.02,77967470
PS일렉트로닉스,332570,16,6250,3,0,0.00,9412,4923926,43671732,9412,0.00,0.19,0.02,0.02,58825000,0.02,0.02,58825000
미투온,201490,17,6400,3,0,0.00,6345,21128230,30390092,6345,0.00,0.03,0.02,0.02,40608000,0.02,0.02,40608000
지투지바이오,456160,18,234000,3,0,0.00,916,516299,5365694,916,0.00,0.18,0.02,0.02,214344000,0.02,0.02,214344000
더즌,462860,19,5130,3,0,0.00,11949,15479808,71713409,11949,0.00,0.08,0.02,0.02,61298370,0.02,0.02,61298370
에스투더블유,488280,20,23950,3,0,0.00,1725,14992701,10587956,1725,0.00,0.01,0.02,0.02,41313750,0.02,0.02,41313750
한스바이오메드,042520,21,15980,3,0,0.00,2191,1224898,13526367,2191,0.00,0.18,0.02,0.02,35012180,0.02,0.02,35012180
큐리옥스바이오시스템즈,445680,22,57000,3,0,0.00,2576,182037,16874541,2576,0.00,1.42,0.02,0.02,146832000,0.02,0.02,146832000
티엑스알로보틱스,484810,23,18790,3,0,0.00,2337,2107031,15450915,2337,0.00,0.11,0.02,0.02,43912230,0.02,0.02,43912230
뱅크웨어글로벌,199480,24,7480,3,0,0.00,1473,8414040,10101638,1473,0.00,0.02,0.01,0.01,11018040,0.01,0.01,11018040
에스엠코어,007820,25,4950,3,0,0.00,2801,5961886,20033946,2801,0.00,0.05,0.01,0.01,13864950,0.01,0.01,13864950
HJ중공업,097230,26,29150,3,0,0.00,11619,9185232,83274281,11619,0.00,0.13,0.01,0.01,338693850,0.01,0.01,338693850
에이프릴바이오,397030,27,28150,3,0,0.00,3010,902603,22566429,3010,0.00,0.33,0.01,0.01,84731500,0.01,0.01,84731500
유니퀘스트,077500,28,7220,3,0,0.00,2834,852756,21600102,2834,0.00,0.33,0.01,0.01,20461480,0.01,0.01,20461480
현대이지웰,090850,29,6210,3,0,0.00,3000,65113,23746361,3000,0.00,4.61,0.01,0.01,18630000,0.01,0.01,18630000
삼현,437730,30,22250,3,0,0.00,3764,1971426,31707567,3764,0.00,0.19,0.01,0.01,83749000,0.01,0.01,83749000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 ACE 미국주식베스트셀러 473590 1 19830 2 75 0.38 47017 242499 4150000 47017 0.38 19.39 1.13 1.13 932347110 1.13 1.13 932347110
3 비에이치아이 083650 2 47700 2 1650 3.58 23339 1421298 30944375 23339 3.58 1.64 0.08 0.08 1113270300 0.08 0.08 1113270300
4 SOL 전고체배터리&실리콘음극재 0005D0 3 10730 3 0 0.00 1999 105700 2900000 1999 0.00 1.89 0.07 0.07 21449270 0.07 0.07 21449270
5 와이엠티 251370 4 18170 3 0 0.00 10762 3536401 16314464 10762 0.00 0.30 0.07 0.07 195545540 0.07 0.07 195545540
6 다날 064260 5 11090 3 0 0.00 40819 88508928 68949040 40819 0.00 0.05 0.06 0.06 452682710 0.06 0.06 452682710
7 나우로보틱스 459510 6 26150 3 0 0.00 6913 2098584 12750582 6913 0.00 0.33 0.05 0.05 180774950 0.05 0.05 180774950
8 디와이디 219550 7 230 2 2 0.88 50756 7406889 125110615 50756 0.88 0.69 0.04 0.04 11673864 0.04 0.04 11673864
9 로보스타 090360 8 48300 3 0 0.00 3802 6361546 9750000 3802 0.00 0.06 0.04 0.04 183636600 0.04 0.04 183636600
10 와이즈버즈 273060 9 1193 3 0 0.00 19584 3671087 50459582 19584 0.00 0.53 0.04 0.04 23363712 0.04 0.04 23363712
11 에스피시스템스 317830 10 10420 3 0 0.00 3566 11586371 10773818 3566 0.00 0.03 0.03 0.03 37157720 0.03 0.03 37157720
12 모비데이즈 363260 11 2155 3 0 0.00 10242 4726812 32163769 10242 0.00 0.22 0.03 0.03 22071510 0.03 0.03 22071510
13 큐로홀딩스 051780 12 1295 3 0 0.00 7030 21264792 23242245 7030 0.00 0.03 0.03 0.03 9103850 0.03 0.03 9103850
14 삼양컴텍 484590 13 19660 2 90 0.46 10332 495933 41210450 10332 0.46 2.08 0.03 0.03 202554680 0.03 0.03 202554680
15 엠디바이스 226590 14 20300 3 0 0.00 2467 807313 10630784 2467 0.00 0.31 0.02 0.02 50080100 0.02 0.02 50080100
16 HANARO 원자력iSelect 434730 15 37555 2 495 1.34 2079 502419 9500000 2079 1.34 0.41 0.02 0.02 77967470 0.02 0.02 77967470
17 PS일렉트로닉스 332570 16 6250 3 0 0.00 9412 4923926 43671732 9412 0.00 0.19 0.02 0.02 58825000 0.02 0.02 58825000
18 미투온 201490 17 6400 3 0 0.00 6345 21128230 30390092 6345 0.00 0.03 0.02 0.02 40608000 0.02 0.02 40608000
19 지투지바이오 456160 18 234000 3 0 0.00 916 516299 5365694 916 0.00 0.18 0.02 0.02 214344000 0.02 0.02 214344000
20 더즌 462860 19 5130 3 0 0.00 11949 15479808 71713409 11949 0.00 0.08 0.02 0.02 61298370 0.02 0.02 61298370
21 에스투더블유 488280 20 23950 3 0 0.00 1725 14992701 10587956 1725 0.00 0.01 0.02 0.02 41313750 0.02 0.02 41313750
22 한스바이오메드 042520 21 15980 3 0 0.00 2191 1224898 13526367 2191 0.00 0.18 0.02 0.02 35012180 0.02 0.02 35012180
23 큐리옥스바이오시스템즈 445680 22 57000 3 0 0.00 2576 182037 16874541 2576 0.00 1.42 0.02 0.02 146832000 0.02 0.02 146832000
24 티엑스알로보틱스 484810 23 18790 3 0 0.00 2337 2107031 15450915 2337 0.00 0.11 0.02 0.02 43912230 0.02 0.02 43912230
25 뱅크웨어글로벌 199480 24 7480 3 0 0.00 1473 8414040 10101638 1473 0.00 0.02 0.01 0.01 11018040 0.01 0.01 11018040
26 에스엠코어 007820 25 4950 3 0 0.00 2801 5961886 20033946 2801 0.00 0.05 0.01 0.01 13864950 0.01 0.01 13864950
27 HJ중공업 097230 26 29150 3 0 0.00 11619 9185232 83274281 11619 0.00 0.13 0.01 0.01 338693850 0.01 0.01 338693850
28 에이프릴바이오 397030 27 28150 3 0 0.00 3010 902603 22566429 3010 0.00 0.33 0.01 0.01 84731500 0.01 0.01 84731500
29 유니퀘스트 077500 28 7220 3 0 0.00 2834 852756 21600102 2834 0.00 0.33 0.01 0.01 20461480 0.01 0.01 20461480
30 현대이지웰 090850 29 6210 3 0 0.00 3000 65113 23746361 3000 0.00 4.61 0.01 0.01 18630000 0.01 0.01 18630000
31 삼현 437730 30 22250 3 0 0.00 3764 1971426 31707567 3764 0.00 0.19 0.01 0.01 83749000 0.01 0.01 83749000

31
top30/20250922/top30-avtr-20250922-091001.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
SOL 머니마켓액티브,484890,1,51945,2,5,0.01,38578,12553,188000,38578,0.01,307.32,20.52,20.52,2004000835,20.52,20.52,2004000835
빌리언스,044480,2,448,5,-115,-20.43,7670322,4713712,40663728,7670322,-20.43,162.72,18.86,18.86,3351242841,18.40,18.40,3351242841
한국첨단소재,062970,3,4770,2,430,9.91,3492341,21246816,19736818,3492341,9.91,16.44,17.69,17.69,17100895604,18.16,18.16,17100895604
우진,105840,4,14070,2,2160,18.14,2305759,481072,20197670,2305759,18.14,479.30,11.42,11.42,31476107905,11.08,11.08,31476107905
SOL 미국500타겟데일리커버드콜액티브,494210,5,10605,2,35,0.33,98208,86322,900000,98208,0.33,113.77,10.91,10.91,1044703616,10.95,10.95,1044703616
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,19475,2,180,0.93,107204,158730,1000000,107204,0.93,67.54,10.72,10.72,2080326105,10.68,10.68,2080326105
아이윈플러스,123010,7,1289,2,229,21.60,2857177,15114562,32658542,2857177,21.60,18.90,8.75,8.75,3661233805,8.70,8.70,3661233805
삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,5955,5,-160,-2.62,257078,1754947,3000000,257078,-2.62,14.65,8.57,8.57,1536653750,8.60,8.60,1536653750
싸이버원,356890,9,4605,2,55,1.21,1005229,15934330,11953825,1005229,1.21,6.31,8.41,8.41,4688688983,8.52,8.52,4688688983
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,10,11295,2,30,0.27,77729,482327,1000000,77729,0.27,16.12,7.77,7.77,877933715,7.77,7.77,877933715
PS일렉트로닉스,332570,11,6900,2,650,10.40,3392545,4923926,43671732,3392545,10.40,68.90,7.77,7.77,23425137635,7.77,7.77,23425137635
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,33600,2,390,1.17,77002,113860,1000000,77002,1.17,67.63,7.70,7.70,2605854290,7.76,7.76,2605854290
엑시온그룹,069920,13,878,5,-312,-26.22,2980896,3504505,40803162,2980896,-26.22,85.06,7.31,7.31,2828425667,7.90,7.90,2828425667
엑스게이트,356680,14,8750,2,430,5.17,1701749,3980813,28543492,1701749,5.17,42.75,5.96,5.96,15087976545,6.04,6.04,15087976545
보성파워텍,006910,15,5010,2,250,5.25,2832442,9192177,49129824,2832442,5.25,30.81,5.77,5.77,14217957457,5.78,5.78,14217957457
TIGER 반도체TOP10레버리지,488080,16,9690,2,220,2.32,221467,1436319,4150000,221467,2.32,15.42,5.34,5.34,2132404719,5.30,5.30,2132404719
삼성 iSelect 조선 TOP10 TR ETN,Q530139,17,13180,2,60,0.46,51486,30522,1000000,51486,0.46,168.68,5.15,5.15,680053485,5.16,5.16,680053485
에스투더블유,488280,18,23050,5,-900,-3.76,544574,14992701,10587956,544574,-3.76,3.63,5.14,5.14,12464239725,5.11,5.11,12464239725
다날,064260,19,11130,2,40,0.36,3297129,88508928,68949040,3297129,0.36,3.73,4.78,4.78,36501102130,4.76,4.76,36501102130
아이씨티케이,456010,20,16470,2,830,5.31,639816,1620440,13420676,639816,5.31,39.48,4.77,4.77,10518791110,4.76,4.76,10518791110
코오롱모빌리티그룹우,45014K,21,30550,1,7050,30.00,112452,1553244,2456120,112452,30.00,7.24,4.58,4.58,3258409000,4.34,4.34,3258409000
KODEX 레버리지,122630,22,30635,2,785,2.63,3824659,18103496,83850000,3824659,2.63,21.13,4.56,4.56,116396885412,4.53,4.53,116396885412
엘티씨,170920,23,21100,2,1620,8.32,443881,895066,9736296,443881,8.32,49.59,4.56,4.56,9348323175,4.55,4.55,9348323175
한싹,430690,24,7010,2,190,2.79,482617,8471061,10895327,482617,2.79,5.70,4.43,4.43,3370955330,4.41,4.41,3370955330
노을,376930,25,3675,2,185,5.30,1540876,7188840,36947060,1540876,5.30,21.43,4.17,4.17,5736550986,4.22,4.22,5736550986
KODEX 코스닥150선물인버스,251340,26,3175,5,-25,-0.78,3437713,23103748,83100000,3437713,-0.78,14.88,4.14,4.14,10899439250,4.13,4.13,10899439250
KODEX K원자력SMR,0098F0,27,9675,2,230,2.44,294003,7003511,7200000,294003,2.44,4.20,4.08,4.08,2853069290,4.10,4.10,2853069290
WON K-글로벌수급상위,0088N0,28,10380,5,-15,-0.14,117648,534393,2950000,117648,-0.14,22.02,3.99,3.99,1226541029,4.01,4.01,1226541029
RISE 차이나항셍테크,371150,29,9590,2,75,0.79,70316,11067,1800000,70316,0.79,635.37,3.91,3.91,674285620,3.91,3.91,674285620
로보티즈,108490,30,137800,2,1600,1.17,485043,7185347,13220560,485043,1.17,6.75,3.67,3.67,67274535050,3.69,3.69,67274535050
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 머니마켓액티브 484890 1 51945 2 5 0.01 38578 12553 188000 38578 0.01 307.32 20.52 20.52 2004000835 20.52 20.52 2004000835
3 빌리언스 044480 2 448 5 -115 -20.43 7670322 4713712 40663728 7670322 -20.43 162.72 18.86 18.86 3351242841 18.40 18.40 3351242841
4 한국첨단소재 062970 3 4770 2 430 9.91 3492341 21246816 19736818 3492341 9.91 16.44 17.69 17.69 17100895604 18.16 18.16 17100895604
5 우진 105840 4 14070 2 2160 18.14 2305759 481072 20197670 2305759 18.14 479.30 11.42 11.42 31476107905 11.08 11.08 31476107905
6 SOL 미국500타겟데일리커버드콜액티브 494210 5 10605 2 35 0.33 98208 86322 900000 98208 0.33 113.77 10.91 10.91 1044703616 10.95 10.95 1044703616
7 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 6 19475 2 180 0.93 107204 158730 1000000 107204 0.93 67.54 10.72 10.72 2080326105 10.68 10.68 2080326105
8 아이윈플러스 123010 7 1289 2 229 21.60 2857177 15114562 32658542 2857177 21.60 18.90 8.75 8.75 3661233805 8.70 8.70 3661233805
9 삼성 인버스 2X 코스피200 선물 ETN Q530105 8 5955 5 -160 -2.62 257078 1754947 3000000 257078 -2.62 14.65 8.57 8.57 1536653750 8.60 8.60 1536653750
10 싸이버원 356890 9 4605 2 55 1.21 1005229 15934330 11953825 1005229 1.21 6.31 8.41 8.41 4688688983 8.52 8.52 4688688983
11 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 10 11295 2 30 0.27 77729 482327 1000000 77729 0.27 16.12 7.77 7.77 877933715 7.77 7.77 877933715
12 PS일렉트로닉스 332570 11 6900 2 650 10.40 3392545 4923926 43671732 3392545 10.40 68.90 7.77 7.77 23425137635 7.77 7.77 23425137635
13 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 12 33600 2 390 1.17 77002 113860 1000000 77002 1.17 67.63 7.70 7.70 2605854290 7.76 7.76 2605854290
14 엑시온그룹 069920 13 878 5 -312 -26.22 2980896 3504505 40803162 2980896 -26.22 85.06 7.31 7.31 2828425667 7.90 7.90 2828425667
15 엑스게이트 356680 14 8750 2 430 5.17 1701749 3980813 28543492 1701749 5.17 42.75 5.96 5.96 15087976545 6.04 6.04 15087976545
16 보성파워텍 006910 15 5010 2 250 5.25 2832442 9192177 49129824 2832442 5.25 30.81 5.77 5.77 14217957457 5.78 5.78 14217957457
17 TIGER 반도체TOP10레버리지 488080 16 9690 2 220 2.32 221467 1436319 4150000 221467 2.32 15.42 5.34 5.34 2132404719 5.30 5.30 2132404719
18 삼성 iSelect 조선 TOP10 TR ETN Q530139 17 13180 2 60 0.46 51486 30522 1000000 51486 0.46 168.68 5.15 5.15 680053485 5.16 5.16 680053485
19 에스투더블유 488280 18 23050 5 -900 -3.76 544574 14992701 10587956 544574 -3.76 3.63 5.14 5.14 12464239725 5.11 5.11 12464239725
20 다날 064260 19 11130 2 40 0.36 3297129 88508928 68949040 3297129 0.36 3.73 4.78 4.78 36501102130 4.76 4.76 36501102130
21 아이씨티케이 456010 20 16470 2 830 5.31 639816 1620440 13420676 639816 5.31 39.48 4.77 4.77 10518791110 4.76 4.76 10518791110
22 코오롱모빌리티그룹우 45014K 21 30550 1 7050 30.00 112452 1553244 2456120 112452 30.00 7.24 4.58 4.58 3258409000 4.34 4.34 3258409000
23 KODEX 레버리지 122630 22 30635 2 785 2.63 3824659 18103496 83850000 3824659 2.63 21.13 4.56 4.56 116396885412 4.53 4.53 116396885412
24 엘티씨 170920 23 21100 2 1620 8.32 443881 895066 9736296 443881 8.32 49.59 4.56 4.56 9348323175 4.55 4.55 9348323175
25 한싹 430690 24 7010 2 190 2.79 482617 8471061 10895327 482617 2.79 5.70 4.43 4.43 3370955330 4.41 4.41 3370955330
26 노을 376930 25 3675 2 185 5.30 1540876 7188840 36947060 1540876 5.30 21.43 4.17 4.17 5736550986 4.22 4.22 5736550986
27 KODEX 코스닥150선물인버스 251340 26 3175 5 -25 -0.78 3437713 23103748 83100000 3437713 -0.78 14.88 4.14 4.14 10899439250 4.13 4.13 10899439250
28 KODEX K원자력SMR 0098F0 27 9675 2 230 2.44 294003 7003511 7200000 294003 2.44 4.20 4.08 4.08 2853069290 4.10 4.10 2853069290
29 WON K-글로벌수급상위 0088N0 28 10380 5 -15 -0.14 117648 534393 2950000 117648 -0.14 22.02 3.99 3.99 1226541029 4.01 4.01 1226541029
30 RISE 차이나항셍테크 371150 29 9590 2 75 0.79 70316 11067 1800000 70316 0.79 635.37 3.91 3.91 674285620 3.91 3.91 674285620
31 로보티즈 108490 30 137800 2 1600 1.17 485043 7185347 13220560 485043 1.17 6.75 3.67 3.67 67274535050 3.69 3.69 67274535050

31
top30/20250922/top30-avtr-20250922-092001.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
빌리언스,044480,1,440,5,-123,-21.85,11607100,4713712,40663728,11607100,-21.85,246.24,28.54,28.54,5134897206,28.70,28.70,5134897206
한국첨단소재,062970,2,4850,2,510,11.75,5298605,21246816,19736818,5298605,11.75,24.94,26.85,26.85,25825072677,26.98,26.98,25825072677
SOL 머니마켓액티브,484890,3,51950,2,10,0.02,39063,12553,188000,39063,0.02,311.18,20.78,20.78,2029194335,20.78,20.78,2029194335
우진,105840,4,13410,2,1500,12.59,3885591,481072,20197670,3885591,12.59,807.69,19.24,19.24,53510882955,19.76,19.76,53510882955
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,6000,5,-100,-1.64,776087,2554433,5000000,776087,-1.64,30.38,15.52,15.52,4637557670,15.46,15.46,4637557670
삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6020,5,-95,-1.55,447996,1754947,3000000,447996,-1.55,25.53,14.93,14.93,2679674675,14.84,14.84,2679674675
아이윈플러스,123010,7,1320,2,260,24.53,4658123,15114562,32658542,4658123,24.53,30.82,14.26,14.26,6040078848,14.01,14.01,6040078848
PS일렉트로닉스,332570,8,6700,2,450,7.20,5542315,4923926,43671732,5542315,7.20,112.56,12.69,12.69,38061593645,13.01,13.01,38061593645
엑스게이트,356680,9,8980,2,660,7.93,3193139,3980813,28543492,3193139,7.93,80.21,11.19,11.19,28491350680,11.12,11.12,28491350680
SOL 미국500타겟데일리커버드콜액티브,494210,10,10610,2,40,0.38,98306,86322,900000,98306,0.38,113.88,10.92,10.92,1045742946,10.95,10.95,1045742946
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,33340,2,130,0.39,108099,113860,1000000,108099,0.39,94.94,10.81,10.81,3645541630,10.93,10.93,3645541630
아이씨티케이,456010,12,16840,2,1200,7.67,1448157,1620440,13420676,1448157,7.67,89.37,10.79,10.79,24136059090,10.68,10.68,24136059090
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,19475,2,180,0.93,107204,158730,1000000,107204,0.93,67.54,10.72,10.72,2080326105,10.68,10.68,2080326105
싸이버원,356890,14,4585,2,35,0.77,1172404,15934330,11953825,1172404,0.77,7.36,9.81,9.81,5451418038,9.95,9.95,5451418038
TIGER 반도체TOP10레버리지,488080,15,9505,2,35,0.37,398252,1436319,4150000,398252,0.37,27.73,9.60,9.60,3829114184,9.71,9.71,3829114184
엑시온그룹,069920,16,833,4,-357,-30.00,3817620,3504505,40803162,3817620,-30.00,108.93,9.36,9.36,3533761839,10.40,10.40,3533761839
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,11285,2,20,0.18,87077,482327,1000000,87077,0.18,18.05,8.71,8.71,983418510,8.71,8.71,983418510
보성파워텍,006910,18,4920,2,160,3.36,4014772,9192177,49129824,4014772,3.36,43.68,8.17,8.17,20129811145,8.33,8.33,20129811145
코오롱모빌리티그룹우,45014K,19,30550,1,7050,30.00,193000,1553244,2456120,193000,30.00,12.43,7.86,7.86,5715860400,7.62,7.62,5715860400
소프트캠프,258790,20,1536,2,223,16.98,1913085,1412802,24991284,1913085,16.98,135.41,7.66,7.66,3255688768,8.48,8.48,3255688768
KODEX K원자력SMR,0098F0,21,9645,2,200,2.12,501997,7003511,7200000,501997,2.12,7.17,6.97,6.97,4863836935,7.00,7.00,4863836935
KODEX 코스닥150선물인버스,251340,22,3145,5,-55,-1.72,5552092,23103748,83100000,5552092,-1.72,24.03,6.68,6.68,17575163468,6.72,6.72,17575163468
다날,064260,23,10970,5,-120,-1.08,4431362,88508928,68949040,4431362,-1.08,5.01,6.43,6.43,49018279580,6.48,6.48,49018279580
에스투더블유,488280,24,23000,5,-950,-3.97,677925,14992701,10587956,677925,-3.97,4.52,6.40,6.40,15519009050,6.37,6.37,15519009050
KODEX 레버리지,122630,25,30335,2,485,1.62,5348490,18103496,83850000,5348490,1.62,29.54,6.38,6.38,162851941680,6.40,6.40,162851941680
삼성 iSelect 조선 TOP10 TR ETN,Q530139,26,13110,5,-10,-0.08,63667,30522,1000000,63667,-0.08,208.59,6.37,6.37,839959055,6.41,6.41,839959055
UNICORN SK하이닉스밸류체인액티브,494220,27,15580,5,-100,-0.64,78767,224365,1300000,78767,-0.64,35.11,6.06,6.06,1237499315,6.11,6.11,1237499315
TIGER 코리아원자력,0091P0,28,9575,2,190,2.02,1395196,6695653,23250000,1395196,2.02,20.84,6.00,6.00,13417410239,6.03,6.03,13417410239
엘티씨,170920,29,20200,2,720,3.70,580582,895066,9736296,580582,3.70,64.86,5.96,5.96,12168925975,6.19,6.19,12168925975
노을,376930,30,3670,2,180,5.16,2138150,7188840,36947060,2138150,5.16,29.74,5.79,5.79,7951346588,5.86,5.86,7951346588
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 440 5 -123 -21.85 11607100 4713712 40663728 11607100 -21.85 246.24 28.54 28.54 5134897206 28.70 28.70 5134897206
3 한국첨단소재 062970 2 4850 2 510 11.75 5298605 21246816 19736818 5298605 11.75 24.94 26.85 26.85 25825072677 26.98 26.98 25825072677
4 SOL 머니마켓액티브 484890 3 51950 2 10 0.02 39063 12553 188000 39063 0.02 311.18 20.78 20.78 2029194335 20.78 20.78 2029194335
5 우진 105840 4 13410 2 1500 12.59 3885591 481072 20197670 3885591 12.59 807.69 19.24 19.24 53510882955 19.76 19.76 53510882955
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 6000 5 -100 -1.64 776087 2554433 5000000 776087 -1.64 30.38 15.52 15.52 4637557670 15.46 15.46 4637557670
7 삼성 인버스 2X 코스피200 선물 ETN Q530105 6 6020 5 -95 -1.55 447996 1754947 3000000 447996 -1.55 25.53 14.93 14.93 2679674675 14.84 14.84 2679674675
8 아이윈플러스 123010 7 1320 2 260 24.53 4658123 15114562 32658542 4658123 24.53 30.82 14.26 14.26 6040078848 14.01 14.01 6040078848
9 PS일렉트로닉스 332570 8 6700 2 450 7.20 5542315 4923926 43671732 5542315 7.20 112.56 12.69 12.69 38061593645 13.01 13.01 38061593645
10 엑스게이트 356680 9 8980 2 660 7.93 3193139 3980813 28543492 3193139 7.93 80.21 11.19 11.19 28491350680 11.12 11.12 28491350680
11 SOL 미국500타겟데일리커버드콜액티브 494210 10 10610 2 40 0.38 98306 86322 900000 98306 0.38 113.88 10.92 10.92 1045742946 10.95 10.95 1045742946
12 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 11 33340 2 130 0.39 108099 113860 1000000 108099 0.39 94.94 10.81 10.81 3645541630 10.93 10.93 3645541630
13 아이씨티케이 456010 12 16840 2 1200 7.67 1448157 1620440 13420676 1448157 7.67 89.37 10.79 10.79 24136059090 10.68 10.68 24136059090
14 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 13 19475 2 180 0.93 107204 158730 1000000 107204 0.93 67.54 10.72 10.72 2080326105 10.68 10.68 2080326105
15 싸이버원 356890 14 4585 2 35 0.77 1172404 15934330 11953825 1172404 0.77 7.36 9.81 9.81 5451418038 9.95 9.95 5451418038
16 TIGER 반도체TOP10레버리지 488080 15 9505 2 35 0.37 398252 1436319 4150000 398252 0.37 27.73 9.60 9.60 3829114184 9.71 9.71 3829114184
17 엑시온그룹 069920 16 833 4 -357 -30.00 3817620 3504505 40803162 3817620 -30.00 108.93 9.36 9.36 3533761839 10.40 10.40 3533761839
18 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 17 11285 2 20 0.18 87077 482327 1000000 87077 0.18 18.05 8.71 8.71 983418510 8.71 8.71 983418510
19 보성파워텍 006910 18 4920 2 160 3.36 4014772 9192177 49129824 4014772 3.36 43.68 8.17 8.17 20129811145 8.33 8.33 20129811145
20 코오롱모빌리티그룹우 45014K 19 30550 1 7050 30.00 193000 1553244 2456120 193000 30.00 12.43 7.86 7.86 5715860400 7.62 7.62 5715860400
21 소프트캠프 258790 20 1536 2 223 16.98 1913085 1412802 24991284 1913085 16.98 135.41 7.66 7.66 3255688768 8.48 8.48 3255688768
22 KODEX K원자력SMR 0098F0 21 9645 2 200 2.12 501997 7003511 7200000 501997 2.12 7.17 6.97 6.97 4863836935 7.00 7.00 4863836935
23 KODEX 코스닥150선물인버스 251340 22 3145 5 -55 -1.72 5552092 23103748 83100000 5552092 -1.72 24.03 6.68 6.68 17575163468 6.72 6.72 17575163468
24 다날 064260 23 10970 5 -120 -1.08 4431362 88508928 68949040 4431362 -1.08 5.01 6.43 6.43 49018279580 6.48 6.48 49018279580
25 에스투더블유 488280 24 23000 5 -950 -3.97 677925 14992701 10587956 677925 -3.97 4.52 6.40 6.40 15519009050 6.37 6.37 15519009050
26 KODEX 레버리지 122630 25 30335 2 485 1.62 5348490 18103496 83850000 5348490 1.62 29.54 6.38 6.38 162851941680 6.40 6.40 162851941680
27 삼성 iSelect 조선 TOP10 TR ETN Q530139 26 13110 5 -10 -0.08 63667 30522 1000000 63667 -0.08 208.59 6.37 6.37 839959055 6.41 6.41 839959055
28 UNICORN SK하이닉스밸류체인액티브 494220 27 15580 5 -100 -0.64 78767 224365 1300000 78767 -0.64 35.11 6.06 6.06 1237499315 6.11 6.11 1237499315
29 TIGER 코리아원자력 0091P0 28 9575 2 190 2.02 1395196 6695653 23250000 1395196 2.02 20.84 6.00 6.00 13417410239 6.03 6.03 13417410239
30 엘티씨 170920 29 20200 2 720 3.70 580582 895066 9736296 580582 3.70 64.86 5.96 5.96 12168925975 6.19 6.19 12168925975
31 노을 376930 30 3670 2 180 5.16 2138150 7188840 36947060 2138150 5.16 29.74 5.79 5.79 7951346588 5.86 5.86 7951346588

31
top30/20250922/top30-avtr-20250922-093001.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
빌리언스,044480,1,445,5,-118,-20.96,13526098,4713712,40663728,13526098,-20.96,286.95,33.26,33.26,5975847645,33.02,33.02,5975847645
한국첨단소재,062970,2,4790,2,450,10.37,6200407,21246816,19736818,6200407,10.37,29.18,31.42,31.42,30217763340,31.96,31.96,30217763340
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,3,5970,5,-130,-2.13,1301532,2554433,5000000,1301532,-2.13,50.95,26.03,26.03,7784446575,26.08,26.08,7784446575
우진,105840,4,12940,2,1030,8.65,4933971,481072,20197670,4933971,8.65,1025.62,24.43,24.43,67291697800,25.75,25.75,67291697800
뉴로핏,380550,5,18080,2,1540,9.31,2671131,2828510,11554087,2671131,9.31,94.44,23.12,23.12,47584889605,22.78,22.78,47584889605
소프트캠프,258790,6,1649,2,336,25.59,5530416,1412802,24991284,5530416,25.59,391.45,22.13,22.13,8943412864,21.70,21.70,8943412864
SOL 머니마켓액티브,484890,7,51950,2,10,0.02,39063,12553,188000,39063,0.02,311.18,20.78,20.78,2029194335,20.78,20.78,2029194335
삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,5985,5,-130,-2.13,582877,1754947,3000000,582877,-2.13,33.21,19.43,19.43,3490217125,19.44,19.44,3490217125
아이윈플러스,123010,9,1305,2,245,23.11,5394330,15114562,32658542,5394330,23.11,35.69,16.52,16.52,7001531255,16.43,16.43,7001531255
PS일렉트로닉스,332570,10,6750,2,500,8.00,6253186,4923926,43671732,6253186,8.00,127.00,14.32,14.32,42841745160,14.53,14.53,42841745160
엑스게이트,356680,11,8870,2,550,6.61,3710728,3980813,28543492,3710728,6.61,93.22,13.00,13.00,33089283175,13.07,13.07,33089283175
아이씨티케이,456010,12,16490,2,850,5.43,1648939,1620440,13420676,1648939,5.43,101.76,12.29,12.29,27467655865,12.41,12.41,27467655865
에스투더블유,488280,13,24650,2,700,2.92,1230046,14992701,10587956,1230046,2.92,8.20,11.62,11.62,28743749075,11.01,11.01,28743749075
SOL 미국500타겟데일리커버드콜액티브,494210,14,10620,2,50,0.47,98420,86322,900000,98420,0.47,114.01,10.94,10.94,1046953566,10.95,10.95,1046953566
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,33255,2,45,0.14,108124,113860,1000000,108124,0.14,94.96,10.81,10.81,3646373255,10.96,10.96,3646373255
싸이버원,356890,16,4550,3,0,0.00,1292205,15934330,11953825,1292205,0.00,8.11,10.81,10.81,5996494415,11.03,11.03,5996494415
TIGER 반도체TOP10레버리지,488080,17,9650,2,180,1.90,447207,1436319,4150000,447207,1.90,31.14,10.78,10.78,4297144486,10.73,10.73,4297144486
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,18,19475,2,180,0.93,107204,158730,1000000,107204,0.93,67.54,10.72,10.72,2080326105,10.68,10.68,2080326105
KODEX K원자력SMR,0098F0,19,9600,2,155,1.64,760165,7003511,7200000,760165,1.64,10.85,10.56,10.56,7345145325,10.63,10.63,7345145325
스맥,099440,20,4730,2,550,13.16,6724406,1732554,68243394,6724406,13.16,388.12,9.85,9.85,30871647601,9.56,9.56,30871647601
보성파워텍,006910,21,4830,2,70,1.47,4753896,9192177,49129824,4753896,1.47,51.72,9.68,9.68,23726729175,10.00,10.00,23726729175
엑시온그룹,069920,22,833,4,-357,-30.00,3880142,3504505,40803162,3880142,-30.00,110.72,9.51,9.51,3585842665,10.55,10.55,3585842665
RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11285,2,20,0.18,93437,482327,1000000,93437,0.18,19.37,9.34,9.34,1055186080,9.35,9.35,1055186080
KODEX 코스닥150선물인버스,251340,24,3145,5,-55,-1.72,7206802,23103748,83100000,7206802,-1.72,31.19,8.67,8.67,22786849195,8.72,8.72,22786849195
KODEX 레버리지,122630,25,30490,2,640,2.14,6639017,18103496,83850000,6639017,2.14,36.67,7.92,7.92,202077119152,7.90,7.90,202077119152
코오롱모빌리티그룹우,45014K,26,30550,1,7050,30.00,194292,1553244,2456120,194292,30.00,12.51,7.91,7.91,5755331000,7.67,7.67,5755331000
오르비텍,046120,27,3610,2,225,6.65,2101505,651734,27449486,2101505,6.65,322.45,7.66,7.66,7860180156,7.93,7.93,7860180156
KODEX 반도체레버리지,494310,28,17610,2,680,4.02,670047,1898856,9050000,670047,4.02,35.29,7.40,7.40,11690303333,7.34,7.34,11690303333
다날,064260,29,10910,5,-180,-1.62,5083250,88508928,68949040,5083250,-1.62,5.74,7.37,7.37,56183769535,7.47,7.47,56183769535
TIGER 코리아원자력,0091P0,30,9505,2,120,1.28,1706938,6695653,23250000,1706938,1.28,25.49,7.34,7.34,16387021904,7.42,7.42,16387021904
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 445 5 -118 -20.96 13526098 4713712 40663728 13526098 -20.96 286.95 33.26 33.26 5975847645 33.02 33.02 5975847645
3 한국첨단소재 062970 2 4790 2 450 10.37 6200407 21246816 19736818 6200407 10.37 29.18 31.42 31.42 30217763340 31.96 31.96 30217763340
4 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 3 5970 5 -130 -2.13 1301532 2554433 5000000 1301532 -2.13 50.95 26.03 26.03 7784446575 26.08 26.08 7784446575
5 우진 105840 4 12940 2 1030 8.65 4933971 481072 20197670 4933971 8.65 1025.62 24.43 24.43 67291697800 25.75 25.75 67291697800
6 뉴로핏 380550 5 18080 2 1540 9.31 2671131 2828510 11554087 2671131 9.31 94.44 23.12 23.12 47584889605 22.78 22.78 47584889605
7 소프트캠프 258790 6 1649 2 336 25.59 5530416 1412802 24991284 5530416 25.59 391.45 22.13 22.13 8943412864 21.70 21.70 8943412864
8 SOL 머니마켓액티브 484890 7 51950 2 10 0.02 39063 12553 188000 39063 0.02 311.18 20.78 20.78 2029194335 20.78 20.78 2029194335
9 삼성 인버스 2X 코스피200 선물 ETN Q530105 8 5985 5 -130 -2.13 582877 1754947 3000000 582877 -2.13 33.21 19.43 19.43 3490217125 19.44 19.44 3490217125
10 아이윈플러스 123010 9 1305 2 245 23.11 5394330 15114562 32658542 5394330 23.11 35.69 16.52 16.52 7001531255 16.43 16.43 7001531255
11 PS일렉트로닉스 332570 10 6750 2 500 8.00 6253186 4923926 43671732 6253186 8.00 127.00 14.32 14.32 42841745160 14.53 14.53 42841745160
12 엑스게이트 356680 11 8870 2 550 6.61 3710728 3980813 28543492 3710728 6.61 93.22 13.00 13.00 33089283175 13.07 13.07 33089283175
13 아이씨티케이 456010 12 16490 2 850 5.43 1648939 1620440 13420676 1648939 5.43 101.76 12.29 12.29 27467655865 12.41 12.41 27467655865
14 에스투더블유 488280 13 24650 2 700 2.92 1230046 14992701 10587956 1230046 2.92 8.20 11.62 11.62 28743749075 11.01 11.01 28743749075
15 SOL 미국500타겟데일리커버드콜액티브 494210 14 10620 2 50 0.47 98420 86322 900000 98420 0.47 114.01 10.94 10.94 1046953566 10.95 10.95 1046953566
16 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 15 33255 2 45 0.14 108124 113860 1000000 108124 0.14 94.96 10.81 10.81 3646373255 10.96 10.96 3646373255
17 싸이버원 356890 16 4550 3 0 0.00 1292205 15934330 11953825 1292205 0.00 8.11 10.81 10.81 5996494415 11.03 11.03 5996494415
18 TIGER 반도체TOP10레버리지 488080 17 9650 2 180 1.90 447207 1436319 4150000 447207 1.90 31.14 10.78 10.78 4297144486 10.73 10.73 4297144486
19 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 18 19475 2 180 0.93 107204 158730 1000000 107204 0.93 67.54 10.72 10.72 2080326105 10.68 10.68 2080326105
20 KODEX K원자력SMR 0098F0 19 9600 2 155 1.64 760165 7003511 7200000 760165 1.64 10.85 10.56 10.56 7345145325 10.63 10.63 7345145325
21 스맥 099440 20 4730 2 550 13.16 6724406 1732554 68243394 6724406 13.16 388.12 9.85 9.85 30871647601 9.56 9.56 30871647601
22 보성파워텍 006910 21 4830 2 70 1.47 4753896 9192177 49129824 4753896 1.47 51.72 9.68 9.68 23726729175 10.00 10.00 23726729175
23 엑시온그룹 069920 22 833 4 -357 -30.00 3880142 3504505 40803162 3880142 -30.00 110.72 9.51 9.51 3585842665 10.55 10.55 3585842665
24 RISE 차이나테크TOP10위클리타겟커버드콜 0094L0 23 11285 2 20 0.18 93437 482327 1000000 93437 0.18 19.37 9.34 9.34 1055186080 9.35 9.35 1055186080
25 KODEX 코스닥150선물인버스 251340 24 3145 5 -55 -1.72 7206802 23103748 83100000 7206802 -1.72 31.19 8.67 8.67 22786849195 8.72 8.72 22786849195
26 KODEX 레버리지 122630 25 30490 2 640 2.14 6639017 18103496 83850000 6639017 2.14 36.67 7.92 7.92 202077119152 7.90 7.90 202077119152
27 코오롱모빌리티그룹우 45014K 26 30550 1 7050 30.00 194292 1553244 2456120 194292 30.00 12.51 7.91 7.91 5755331000 7.67 7.67 5755331000
28 오르비텍 046120 27 3610 2 225 6.65 2101505 651734 27449486 2101505 6.65 322.45 7.66 7.66 7860180156 7.93 7.93 7860180156
29 KODEX 반도체레버리지 494310 28 17610 2 680 4.02 670047 1898856 9050000 670047 4.02 35.29 7.40 7.40 11690303333 7.34 7.34 11690303333
30 다날 064260 29 10910 5 -180 -1.62 5083250 88508928 68949040 5083250 -1.62 5.74 7.37 7.37 56183769535 7.47 7.47 56183769535
31 TIGER 코리아원자력 0091P0 30 9505 2 120 1.28 1706938 6695653 23250000 1706938 1.28 25.49 7.34 7.34 16387021904 7.42 7.42 16387021904

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