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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250318/top30-atvtr-20250318-090002.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 마이크로소프트밸류체인액티브,483330,1,11005,3,0,0.00,36488,711628,2750000,36488,0.00,5.13,1.33,1.33,401550440,1.33,1.33,401550440
센서뷰,321370,2,1700,2,3,0.18,551518,2851962,41715953,551518,0.18,19.34,1.32,1.32,937538685,1.32,1.32,937538685
비엘팜텍,065170,3,1977,3,0,0.00,38083,3679637,8897055,38083,0.00,1.03,0.43,0.43,75290091,0.43,0.43,75290091
KODEX 코스닥150레버리지,233740,4,8225,2,150,1.86,654915,22650724,207100000,654915,1.86,2.89,0.32,0.32,5389768995,0.32,0.32,5389768995
한빛레이저,452190,5,7410,2,50,0.68,48229,24126786,23162757,48229,0.68,0.20,0.21,0.21,357131320,0.21,0.21,357131320
한일단조,024740,6,2520,2,25,1.00,42410,7466468,32897049,42410,1.00,0.57,0.13,0.13,106458115,0.13,0.13,106458115
TIGER 코스닥150 레버리지,233160,7,9210,2,160,1.77,8076,385945,6550000,8076,1.77,2.09,0.12,0.12,74486110,0.12,0.12,74486110
KODEX 반도체,091160,8,33805,3,0,0.00,9816,955269,17600000,9816,0.00,1.03,0.06,0.06,331829880,0.06,0.06,331829880
알리코제약,260660,9,4660,5,-60,-1.27,7809,931723,15327021,7809,-1.27,0.84,0.05,0.05,36351445,0.05,0.05,36351445
동양철관,008970,10,861,3,0,0.00,70620,10986563,157052160,70620,0.00,0.64,0.04,0.04,60803820,0.04,0.04,60803820
삼화페인트,000390,11,6490,2,40,0.62,10953,7632976,27203469,10953,0.62,0.14,0.04,0.04,70857670,0.04,0.04,70857670
로보티즈,108490,12,40500,3,0,0.00,4610,3016139,13207510,4610,0.00,0.15,0.03,0.03,186705000,0.03,0.03,186705000
드래곤플라이,030350,13,997,3,0,0.00,4506,1893476,13877794,4506,0.00,0.24,0.03,0.03,4492482,0.03,0.03,4492482
클라우드에어,036170,14,1029,3,0,0.00,19885,546828,61365626,19885,0.00,3.64,0.03,0.03,20461665,0.03,0.03,20461665
유투바이오,221800,15,3240,5,-5,-0.15,3470,286468,11287196,3470,-0.15,1.21,0.03,0.03,11242800,0.03,0.03,11242800
이오플로우,294090,16,1611,2,11,0.69,9549,3442648,34304370,9549,0.69,0.28,0.03,0.03,15380744,0.03,0.03,15380744
미트박스,475460,17,11440,3,0,0.00,1549,2955530,5587025,1549,0.00,0.05,0.03,0.03,17720560,0.03,0.03,17720560
대동기어,008830,18,23000,3,0,0.00,2429,2070870,8987520,2429,0.00,0.12,0.03,0.03,55867000,0.03,0.03,55867000
위너스,479960,19,19480,3,0,0.00,1814,1930223,6851000,1814,0.00,0.09,0.03,0.03,35336720,0.03,0.03,35336720
클리노믹스,352770,20,594,3,0,0.00,9949,3051161,38886113,9949,0.00,0.33,0.03,0.03,5909706,0.03,0.03,5909706
동국생명과학,303810,21,10050,2,130,1.31,3899,263218,15992070,3899,1.31,1.48,0.02,0.02,39184690,0.02,0.02,39184690
파인메딕스,387570,22,10640,3,0,0.00,1334,507785,5625900,1334,0.00,0.26,0.02,0.02,14193760,0.02,0.02,14193760
휴스틸,005010,23,6250,3,0,0.00,12653,5993030,56188075,12653,0.00,0.21,0.02,0.02,79081250,0.02,0.02,79081250
피엔케이피부임상연구센타,347740,24,2195,5,-25,-1.13,6652,29448,30010576,6652,-1.13,22.59,0.02,0.02,14606140,0.02,0.02,14606140
RISE 미국반도체NYSE,469060,25,14160,2,235,1.69,198,1212,900000,198,1.69,16.34,0.02,0.02,2803680,0.02,0.02,2803680
퓨쳐켐,220100,26,24450,3,0,0.00,4548,616334,22102155,4548,0.00,0.74,0.02,0.02,111198600,0.02,0.02,111198600
유니퀘스트,077500,27,7210,3,0,0.00,4442,1340557,21600102,4442,0.00,0.33,0.02,0.02,32026820,0.02,0.02,32026820
자람테크놀로지,389020,28,40550,3,0,0.00,1246,57892,6197730,1246,0.00,2.15,0.02,0.02,50486600,0.02,0.02,50486600
오리엔탈정공,014940,29,5520,2,30,0.55,8319,1756848,45573661,8319,0.55,0.47,0.02,0.02,46226160,0.02,0.02,46226160
화성밸브,039610,30,10980,3,0,0.00,1910,662184,10410400,1910,0.00,0.29,0.02,0.02,20971800,0.02,0.02,20971800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 ACE 마이크로소프트밸류체인액티브 483330 1 11005 3 0 0.00 36488 711628 2750000 36488 0.00 5.13 1.33 1.33 401550440 1.33 1.33 401550440
3 센서뷰 321370 2 1700 2 3 0.18 551518 2851962 41715953 551518 0.18 19.34 1.32 1.32 937538685 1.32 1.32 937538685
4 비엘팜텍 065170 3 1977 3 0 0.00 38083 3679637 8897055 38083 0.00 1.03 0.43 0.43 75290091 0.43 0.43 75290091
5 KODEX 코스닥150레버리지 233740 4 8225 2 150 1.86 654915 22650724 207100000 654915 1.86 2.89 0.32 0.32 5389768995 0.32 0.32 5389768995
6 한빛레이저 452190 5 7410 2 50 0.68 48229 24126786 23162757 48229 0.68 0.20 0.21 0.21 357131320 0.21 0.21 357131320
7 한일단조 024740 6 2520 2 25 1.00 42410 7466468 32897049 42410 1.00 0.57 0.13 0.13 106458115 0.13 0.13 106458115
8 TIGER 코스닥150 레버리지 233160 7 9210 2 160 1.77 8076 385945 6550000 8076 1.77 2.09 0.12 0.12 74486110 0.12 0.12 74486110
9 KODEX 반도체 091160 8 33805 3 0 0.00 9816 955269 17600000 9816 0.00 1.03 0.06 0.06 331829880 0.06 0.06 331829880
10 알리코제약 260660 9 4660 5 -60 -1.27 7809 931723 15327021 7809 -1.27 0.84 0.05 0.05 36351445 0.05 0.05 36351445
11 동양철관 008970 10 861 3 0 0.00 70620 10986563 157052160 70620 0.00 0.64 0.04 0.04 60803820 0.04 0.04 60803820
12 삼화페인트 000390 11 6490 2 40 0.62 10953 7632976 27203469 10953 0.62 0.14 0.04 0.04 70857670 0.04 0.04 70857670
13 로보티즈 108490 12 40500 3 0 0.00 4610 3016139 13207510 4610 0.00 0.15 0.03 0.03 186705000 0.03 0.03 186705000
14 드래곤플라이 030350 13 997 3 0 0.00 4506 1893476 13877794 4506 0.00 0.24 0.03 0.03 4492482 0.03 0.03 4492482
15 클라우드에어 036170 14 1029 3 0 0.00 19885 546828 61365626 19885 0.00 3.64 0.03 0.03 20461665 0.03 0.03 20461665
16 유투바이오 221800 15 3240 5 -5 -0.15 3470 286468 11287196 3470 -0.15 1.21 0.03 0.03 11242800 0.03 0.03 11242800
17 이오플로우 294090 16 1611 2 11 0.69 9549 3442648 34304370 9549 0.69 0.28 0.03 0.03 15380744 0.03 0.03 15380744
18 미트박스 475460 17 11440 3 0 0.00 1549 2955530 5587025 1549 0.00 0.05 0.03 0.03 17720560 0.03 0.03 17720560
19 대동기어 008830 18 23000 3 0 0.00 2429 2070870 8987520 2429 0.00 0.12 0.03 0.03 55867000 0.03 0.03 55867000
20 위너스 479960 19 19480 3 0 0.00 1814 1930223 6851000 1814 0.00 0.09 0.03 0.03 35336720 0.03 0.03 35336720
21 클리노믹스 352770 20 594 3 0 0.00 9949 3051161 38886113 9949 0.00 0.33 0.03 0.03 5909706 0.03 0.03 5909706
22 동국생명과학 303810 21 10050 2 130 1.31 3899 263218 15992070 3899 1.31 1.48 0.02 0.02 39184690 0.02 0.02 39184690
23 파인메딕스 387570 22 10640 3 0 0.00 1334 507785 5625900 1334 0.00 0.26 0.02 0.02 14193760 0.02 0.02 14193760
24 휴스틸 005010 23 6250 3 0 0.00 12653 5993030 56188075 12653 0.00 0.21 0.02 0.02 79081250 0.02 0.02 79081250
25 피엔케이피부임상연구센타 347740 24 2195 5 -25 -1.13 6652 29448 30010576 6652 -1.13 22.59 0.02 0.02 14606140 0.02 0.02 14606140
26 RISE 미국반도체NYSE 469060 25 14160 2 235 1.69 198 1212 900000 198 1.69 16.34 0.02 0.02 2803680 0.02 0.02 2803680
27 퓨쳐켐 220100 26 24450 3 0 0.00 4548 616334 22102155 4548 0.00 0.74 0.02 0.02 111198600 0.02 0.02 111198600
28 유니퀘스트 077500 27 7210 3 0 0.00 4442 1340557 21600102 4442 0.00 0.33 0.02 0.02 32026820 0.02 0.02 32026820
29 자람테크놀로지 389020 28 40550 3 0 0.00 1246 57892 6197730 1246 0.00 2.15 0.02 0.02 50486600 0.02 0.02 50486600
30 오리엔탈정공 014940 29 5520 2 30 0.55 8319 1756848 45573661 8319 0.55 0.47 0.02 0.02 46226160 0.02 0.02 46226160
31 화성밸브 039610 30 10980 3 0 0.00 1910 662184 10410400 1910 0.00 0.29 0.02 0.02 20971800 0.02 0.02 20971800

31
top30/20250318/top30-atvtr-20250318-091002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
알티캐스트,085810,1,675,4,-289,-29.98,11460806,1026986,49056767,11460806,-29.98,1115.97,23.36,23.36,7736318712,23.36,23.36,7736318712
케이씨에스,115500,2,14240,2,1710,13.65,2061816,1968871,12000000,2061816,13.65,104.72,17.18,17.18,28112005190,16.45,16.45,28112005190
온코닉테라퓨틱스,476060,3,16740,2,2860,20.61,1637412,165868,10881960,1637412,20.61,987.18,15.05,15.05,26556982095,14.58,14.58,26556982095
비엘팜텍,065170,4,1792,5,-185,-9.36,1238209,3679637,8897055,1238209,-9.36,33.65,13.92,13.92,2309968843,14.49,14.49,2309968843
아이엠,101390,5,1463,2,241,19.72,1618253,2638531,12981844,1618253,19.72,61.33,12.47,12.47,2369810587,12.48,12.48,2369810587
투비소프트,079970,6,722,2,116,19.14,1078515,1829958,9899636,1078515,19.14,58.94,10.89,10.89,768396439,10.75,10.75,768396439
오리엔트정공,065500,7,9510,5,-130,-1.35,2943015,23313302,31742912,2943015,-1.35,12.62,9.27,9.27,29127086815,9.65,9.65,29127086815
한국첨단소재,062970,8,6910,2,310,4.70,1788899,17382392,19736818,1788899,4.70,10.29,9.06,9.06,12223904305,8.96,8.96,12223904305
알피바이오,314140,9,6640,2,1130,20.51,713672,164636,8666361,713672,20.51,433.48,8.23,8.23,4699015685,8.17,8.17,4699015685
ACE 장기자산배분액티브,0021C0,10,9895,2,85,0.87,76900,86622,1000000,76900,0.87,88.78,7.69,7.69,761641560,7.70,7.70,761641560
콜마홀딩스,024720,11,9880,2,600,6.47,2543802,6169103,34296259,2543802,6.47,41.23,7.42,7.42,25720147785,7.59,7.59,25720147785
센서뷰,321370,12,1589,5,-108,-6.36,2842990,2851962,41715953,2842990,-6.36,99.69,6.82,6.82,4707405081,7.10,7.10,4707405081
씨케이솔루션,480370,13,19190,2,430,2.29,758821,17689298,10934861,758821,2.29,4.29,6.94,6.94,14488717875,6.90,6.90,14488717875
온코크로스,382150,14,11100,2,760,7.35,796785,448764,11881937,796785,7.35,177.55,6.71,6.71,8800246990,6.67,6.67,8800246990
ACE 마이크로소프트밸류체인액티브,483330,15,11160,2,155,1.41,166744,711628,2750000,166744,1.41,23.43,6.06,6.06,1854558925,6.04,6.04,1854558925
KODEX 코스닥150선물인버스,251340,16,3720,5,-25,-0.67,3161967,18116330,56500000,3161967,-0.67,17.45,5.60,5.60,11753777782,5.59,5.59,11753777782
SOL 미국500타겟커버드콜액티브,494210,17,9945,2,90,0.91,45766,109859,900000,45766,0.91,41.66,5.09,5.09,454533707,5.08,5.08,454533707
신풍,002870,18,1434,2,171,13.54,1709290,5221853,34958700,1709290,13.54,32.73,4.89,4.89,2471305587,4.93,4.93,2471305587
KODEX 미국달러선물레버리지,261250,19,16595,5,-125,-0.75,120384,32965,2460000,120384,-0.75,365.19,4.89,4.89,1996874845,4.89,4.89,1996874845
KODEX 구리선물(H),138910,20,8315,2,155,1.90,69844,25238,1500000,69844,1.90,276.74,4.66,4.66,576680685,4.62,4.62,576680685
모티브링크,463480,21,12430,2,400,3.33,565584,11484222,12390358,565584,3.33,4.92,4.56,4.56,7088753375,4.60,4.60,7088753375
KODEX 200선물인버스2X,252670,22,2090,5,-55,-2.56,23844922,127077104,535800000,23844922,-2.56,18.76,4.45,4.45,49749465731,4.44,4.44,49749465731
TIGER 200 산업재,227550,23,8350,2,80,0.97,12182,3056,280000,12182,0.97,398.63,4.35,4.35,101755665,4.35,4.35,101755665
ACE TDF2030액티브,0021D0,24,9955,2,55,0.56,42350,102610,1000000,42350,0.56,41.27,4.24,4.24,422180582,4.24,4.24,422180582
와이즈버즈,273060,25,822,2,70,9.31,2089523,314381,50459582,2089523,9.31,664.65,4.14,4.14,1752121650,4.22,4.22,1752121650
넥스틸,092790,26,17400,2,470,2.78,1087501,5898579,26002000,1087501,2.78,18.44,4.18,4.18,18906066155,4.18,4.18,18906066155
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,27,56230,5,-205,-0.36,11628,1791,280000,11628,-0.36,649.25,4.15,4.15,654022880,4.15,4.15,654022880
에스엠씨지,460870,28,4470,5,-200,-4.28,734966,25779180,18403305,734966,-4.28,2.85,3.99,3.99,3351998619,4.07,4.07,3351998619
SOL 미국양자컴퓨팅TOP10,0023A0,29,12100,2,300,2.54,39742,483319,1000000,39742,2.54,8.22,3.97,3.97,480930578,3.97,3.97,480930578
PLUS 한화그룹주,0000J0,30,18820,2,450,2.45,176963,338003,4650000,176963,2.45,52.36,3.81,3.81,3353779014,3.83,3.83,3353779014
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 알티캐스트 085810 1 675 4 -289 -29.98 11460806 1026986 49056767 11460806 -29.98 1115.97 23.36 23.36 7736318712 23.36 23.36 7736318712
3 케이씨에스 115500 2 14240 2 1710 13.65 2061816 1968871 12000000 2061816 13.65 104.72 17.18 17.18 28112005190 16.45 16.45 28112005190
4 온코닉테라퓨틱스 476060 3 16740 2 2860 20.61 1637412 165868 10881960 1637412 20.61 987.18 15.05 15.05 26556982095 14.58 14.58 26556982095
5 비엘팜텍 065170 4 1792 5 -185 -9.36 1238209 3679637 8897055 1238209 -9.36 33.65 13.92 13.92 2309968843 14.49 14.49 2309968843
6 아이엠 101390 5 1463 2 241 19.72 1618253 2638531 12981844 1618253 19.72 61.33 12.47 12.47 2369810587 12.48 12.48 2369810587
7 투비소프트 079970 6 722 2 116 19.14 1078515 1829958 9899636 1078515 19.14 58.94 10.89 10.89 768396439 10.75 10.75 768396439
8 오리엔트정공 065500 7 9510 5 -130 -1.35 2943015 23313302 31742912 2943015 -1.35 12.62 9.27 9.27 29127086815 9.65 9.65 29127086815
9 한국첨단소재 062970 8 6910 2 310 4.70 1788899 17382392 19736818 1788899 4.70 10.29 9.06 9.06 12223904305 8.96 8.96 12223904305
10 알피바이오 314140 9 6640 2 1130 20.51 713672 164636 8666361 713672 20.51 433.48 8.23 8.23 4699015685 8.17 8.17 4699015685
11 ACE 장기자산배분액티브 0021C0 10 9895 2 85 0.87 76900 86622 1000000 76900 0.87 88.78 7.69 7.69 761641560 7.70 7.70 761641560
12 콜마홀딩스 024720 11 9880 2 600 6.47 2543802 6169103 34296259 2543802 6.47 41.23 7.42 7.42 25720147785 7.59 7.59 25720147785
13 센서뷰 321370 12 1589 5 -108 -6.36 2842990 2851962 41715953 2842990 -6.36 99.69 6.82 6.82 4707405081 7.10 7.10 4707405081
14 씨케이솔루션 480370 13 19190 2 430 2.29 758821 17689298 10934861 758821 2.29 4.29 6.94 6.94 14488717875 6.90 6.90 14488717875
15 온코크로스 382150 14 11100 2 760 7.35 796785 448764 11881937 796785 7.35 177.55 6.71 6.71 8800246990 6.67 6.67 8800246990
16 ACE 마이크로소프트밸류체인액티브 483330 15 11160 2 155 1.41 166744 711628 2750000 166744 1.41 23.43 6.06 6.06 1854558925 6.04 6.04 1854558925
17 KODEX 코스닥150선물인버스 251340 16 3720 5 -25 -0.67 3161967 18116330 56500000 3161967 -0.67 17.45 5.60 5.60 11753777782 5.59 5.59 11753777782
18 SOL 미국500타겟커버드콜액티브 494210 17 9945 2 90 0.91 45766 109859 900000 45766 0.91 41.66 5.09 5.09 454533707 5.08 5.08 454533707
19 신풍 002870 18 1434 2 171 13.54 1709290 5221853 34958700 1709290 13.54 32.73 4.89 4.89 2471305587 4.93 4.93 2471305587
20 KODEX 미국달러선물레버리지 261250 19 16595 5 -125 -0.75 120384 32965 2460000 120384 -0.75 365.19 4.89 4.89 1996874845 4.89 4.89 1996874845
21 KODEX 구리선물(H) 138910 20 8315 2 155 1.90 69844 25238 1500000 69844 1.90 276.74 4.66 4.66 576680685 4.62 4.62 576680685
22 모티브링크 463480 21 12430 2 400 3.33 565584 11484222 12390358 565584 3.33 4.92 4.56 4.56 7088753375 4.60 4.60 7088753375
23 KODEX 200선물인버스2X 252670 22 2090 5 -55 -2.56 23844922 127077104 535800000 23844922 -2.56 18.76 4.45 4.45 49749465731 4.44 4.44 49749465731
24 TIGER 200 산업재 227550 23 8350 2 80 0.97 12182 3056 280000 12182 0.97 398.63 4.35 4.35 101755665 4.35 4.35 101755665
25 ACE TDF2030액티브 0021D0 24 9955 2 55 0.56 42350 102610 1000000 42350 0.56 41.27 4.24 4.24 422180582 4.24 4.24 422180582
26 와이즈버즈 273060 25 822 2 70 9.31 2089523 314381 50459582 2089523 9.31 664.65 4.14 4.14 1752121650 4.22 4.22 1752121650
27 넥스틸 092790 26 17400 2 470 2.78 1087501 5898579 26002000 1087501 2.78 18.44 4.18 4.18 18906066155 4.18 4.18 18906066155
28 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 27 56230 5 -205 -0.36 11628 1791 280000 11628 -0.36 649.25 4.15 4.15 654022880 4.15 4.15 654022880
29 에스엠씨지 460870 28 4470 5 -200 -4.28 734966 25779180 18403305 734966 -4.28 2.85 3.99 3.99 3351998619 4.07 4.07 3351998619
30 SOL 미국양자컴퓨팅TOP10 0023A0 29 12100 2 300 2.54 39742 483319 1000000 39742 2.54 8.22 3.97 3.97 480930578 3.97 3.97 480930578
31 PLUS 한화그룹주 0000J0 30 18820 2 450 2.45 176963 338003 4650000 176963 2.45 52.36 3.81 3.81 3353779014 3.83 3.83 3353779014

31
top30/20250318/top30-atvtr-20250318-092002.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
케이씨에스,115500,1,13770,2,1240,9.90,3780446,1968871,12000000,3780446,9.90,192.01,31.50,31.50,52518503815,31.78,31.78,52518503815
온코닉테라퓨틱스,476060,2,17420,2,3540,25.50,2942883,165868,10881960,2942883,25.50,1774.23,27.04,27.04,48548301230,25.61,25.61,48548301230
알티캐스트,085810,3,675,4,-289,-29.98,11879095,1026986,49056767,11879095,-29.98,1156.69,24.21,24.21,8018663787,24.22,24.22,8018663787
투비소프트,079970,4,787,1,181,29.87,2393122,1829958,9899636,2393122,29.87,130.77,24.17,24.17,1783864279,22.90,22.90,1783864279
비엘팜텍,065170,5,1767,5,-210,-10.62,1871289,3679637,8897055,1871289,-10.62,50.86,21.03,21.03,3414691490,21.72,21.72,3414691490
아이엠,101390,6,1405,2,183,14.98,1903997,2638531,12981844,1903997,14.98,72.16,14.67,14.67,2778855737,15.24,15.24,2778855737
SOL 골드커버드콜액티브,0022T0,7,10235,2,30,0.29,115578,277240,800000,115578,0.29,41.69,14.45,14.45,1183688754,14.46,14.46,1183688754
한국첨단소재,062970,8,6720,2,120,1.82,2600394,17382392,19736818,2600394,1.82,14.96,13.18,13.18,17752516560,13.38,13.38,17752516560
오리엔트정공,065500,9,9610,5,-30,-0.31,3693453,23313302,31742912,3693453,-0.31,15.84,11.64,11.64,36300223615,11.90,11.90,36300223615
알피바이오,314140,10,6450,2,940,17.06,903775,164636,8666361,903775,17.06,548.95,10.43,10.43,5934985095,10.62,10.62,5934985095
SOL 미국양자컴퓨팅TOP10,0023A0,11,12075,2,275,2.33,103025,483319,1000000,103025,2.33,21.32,10.30,10.30,1245314198,10.31,10.31,1245314198
씨케이솔루션,480370,12,18910,2,150,0.80,1096137,17689298,10934861,1096137,0.80,6.20,10.02,10.02,20862622415,10.09,10.09,20862622415
모니터랩,434480,13,4895,2,565,13.05,1169776,79867,12253300,1169776,13.05,1464.66,9.55,9.55,5613451463,9.36,9.36,5613451463
온코크로스,382150,14,11090,2,750,7.25,1086686,448764,11881937,1086686,7.25,242.15,9.15,9.15,11998271810,9.11,9.11,11998271810
콜마홀딩스,024720,15,9730,2,450,4.85,3009361,6169103,34296259,3009361,4.85,48.78,8.77,8.77,30344150695,9.09,9.09,30344150695
센서뷰,321370,16,1567,5,-130,-7.66,3565841,2851962,41715953,3565841,-7.66,125.03,8.55,8.55,5845844777,8.94,8.94,5845844777
ACE 장기자산배분액티브,0021C0,17,9895,2,85,0.87,78983,86622,1000000,78983,0.87,91.18,7.90,7.90,782257910,7.91,7.91,782257910
KODEX 코스닥150선물인버스,251340,18,3715,5,-30,-0.80,4414540,18116330,56500000,4414540,-0.80,24.37,7.81,7.81,16408486723,7.82,7.82,16408486723
넥스틸,092790,19,17820,2,890,5.26,2053068,5898579,26002000,2053068,5.26,34.81,7.90,7.90,35979682505,7.77,7.77,35979682505
소룩스,290690,20,4710,2,510,12.14,3759935,5430283,48498743,3759935,12.14,69.24,7.75,7.75,17285541372,7.57,7.57,17285541372
ACE TDF2030액티브,0021D0,21,9965,2,65,0.66,73541,102610,1000000,73541,0.66,71.67,7.35,7.35,733143982,7.36,7.36,733143982
ACE TDF2050액티브,0021E0,22,9925,2,70,0.71,73492,112289,1000000,73492,0.71,65.45,7.35,7.35,729447342,7.35,7.35,729447342
한싹,430690,23,5520,2,520,10.40,774002,300643,10895327,774002,10.40,257.45,7.10,7.10,4289266860,7.13,7.13,4289266860
동양철관,008970,24,953,2,92,10.69,11500364,10986563,157052160,11500364,10.69,104.68,7.32,7.32,10541101498,7.04,7.04,10541101498
신풍,002870,25,1347,2,84,6.65,2278036,5221853,34958700,2278036,6.65,43.63,6.52,6.52,3259765924,6.92,6.92,3259765924
이오플로우,294090,26,1780,2,180,11.25,2107305,3442648,34304370,2107305,11.25,61.21,6.14,6.14,3832792461,6.28,6.28,3832792461
ACE 마이크로소프트밸류체인액티브,483330,27,11175,2,170,1.54,166867,711628,2750000,166867,1.54,23.45,6.07,6.07,1855932840,6.04,6.04,1855932840
PLUS 한화그룹주,0000J0,28,19150,2,780,4.25,282988,338003,4650000,282988,4.25,83.72,6.09,6.09,5368513500,6.03,6.03,5368513500
KODEX 200선물인버스2X,252670,29,2087,5,-58,-2.70,31762186,127077104,535800000,31762186,-2.70,24.99,5.93,5.93,66277575663,5.93,5.93,66277575663
아이씨티케이,456010,30,13670,5,-210,-1.51,766170,4848146,13276856,766170,-1.51,15.80,5.77,5.77,10713891415,5.90,5.90,10713891415
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨에스 115500 1 13770 2 1240 9.90 3780446 1968871 12000000 3780446 9.90 192.01 31.50 31.50 52518503815 31.78 31.78 52518503815
3 온코닉테라퓨틱스 476060 2 17420 2 3540 25.50 2942883 165868 10881960 2942883 25.50 1774.23 27.04 27.04 48548301230 25.61 25.61 48548301230
4 알티캐스트 085810 3 675 4 -289 -29.98 11879095 1026986 49056767 11879095 -29.98 1156.69 24.21 24.21 8018663787 24.22 24.22 8018663787
5 투비소프트 079970 4 787 1 181 29.87 2393122 1829958 9899636 2393122 29.87 130.77 24.17 24.17 1783864279 22.90 22.90 1783864279
6 비엘팜텍 065170 5 1767 5 -210 -10.62 1871289 3679637 8897055 1871289 -10.62 50.86 21.03 21.03 3414691490 21.72 21.72 3414691490
7 아이엠 101390 6 1405 2 183 14.98 1903997 2638531 12981844 1903997 14.98 72.16 14.67 14.67 2778855737 15.24 15.24 2778855737
8 SOL 골드커버드콜액티브 0022T0 7 10235 2 30 0.29 115578 277240 800000 115578 0.29 41.69 14.45 14.45 1183688754 14.46 14.46 1183688754
9 한국첨단소재 062970 8 6720 2 120 1.82 2600394 17382392 19736818 2600394 1.82 14.96 13.18 13.18 17752516560 13.38 13.38 17752516560
10 오리엔트정공 065500 9 9610 5 -30 -0.31 3693453 23313302 31742912 3693453 -0.31 15.84 11.64 11.64 36300223615 11.90 11.90 36300223615
11 알피바이오 314140 10 6450 2 940 17.06 903775 164636 8666361 903775 17.06 548.95 10.43 10.43 5934985095 10.62 10.62 5934985095
12 SOL 미국양자컴퓨팅TOP10 0023A0 11 12075 2 275 2.33 103025 483319 1000000 103025 2.33 21.32 10.30 10.30 1245314198 10.31 10.31 1245314198
13 씨케이솔루션 480370 12 18910 2 150 0.80 1096137 17689298 10934861 1096137 0.80 6.20 10.02 10.02 20862622415 10.09 10.09 20862622415
14 모니터랩 434480 13 4895 2 565 13.05 1169776 79867 12253300 1169776 13.05 1464.66 9.55 9.55 5613451463 9.36 9.36 5613451463
15 온코크로스 382150 14 11090 2 750 7.25 1086686 448764 11881937 1086686 7.25 242.15 9.15 9.15 11998271810 9.11 9.11 11998271810
16 콜마홀딩스 024720 15 9730 2 450 4.85 3009361 6169103 34296259 3009361 4.85 48.78 8.77 8.77 30344150695 9.09 9.09 30344150695
17 센서뷰 321370 16 1567 5 -130 -7.66 3565841 2851962 41715953 3565841 -7.66 125.03 8.55 8.55 5845844777 8.94 8.94 5845844777
18 ACE 장기자산배분액티브 0021C0 17 9895 2 85 0.87 78983 86622 1000000 78983 0.87 91.18 7.90 7.90 782257910 7.91 7.91 782257910
19 KODEX 코스닥150선물인버스 251340 18 3715 5 -30 -0.80 4414540 18116330 56500000 4414540 -0.80 24.37 7.81 7.81 16408486723 7.82 7.82 16408486723
20 넥스틸 092790 19 17820 2 890 5.26 2053068 5898579 26002000 2053068 5.26 34.81 7.90 7.90 35979682505 7.77 7.77 35979682505
21 소룩스 290690 20 4710 2 510 12.14 3759935 5430283 48498743 3759935 12.14 69.24 7.75 7.75 17285541372 7.57 7.57 17285541372
22 ACE TDF2030액티브 0021D0 21 9965 2 65 0.66 73541 102610 1000000 73541 0.66 71.67 7.35 7.35 733143982 7.36 7.36 733143982
23 ACE TDF2050액티브 0021E0 22 9925 2 70 0.71 73492 112289 1000000 73492 0.71 65.45 7.35 7.35 729447342 7.35 7.35 729447342
24 한싹 430690 23 5520 2 520 10.40 774002 300643 10895327 774002 10.40 257.45 7.10 7.10 4289266860 7.13 7.13 4289266860
25 동양철관 008970 24 953 2 92 10.69 11500364 10986563 157052160 11500364 10.69 104.68 7.32 7.32 10541101498 7.04 7.04 10541101498
26 신풍 002870 25 1347 2 84 6.65 2278036 5221853 34958700 2278036 6.65 43.63 6.52 6.52 3259765924 6.92 6.92 3259765924
27 이오플로우 294090 26 1780 2 180 11.25 2107305 3442648 34304370 2107305 11.25 61.21 6.14 6.14 3832792461 6.28 6.28 3832792461
28 ACE 마이크로소프트밸류체인액티브 483330 27 11175 2 170 1.54 166867 711628 2750000 166867 1.54 23.45 6.07 6.07 1855932840 6.04 6.04 1855932840
29 PLUS 한화그룹주 0000J0 28 19150 2 780 4.25 282988 338003 4650000 282988 4.25 83.72 6.09 6.09 5368513500 6.03 6.03 5368513500
30 KODEX 200선물인버스2X 252670 29 2087 5 -58 -2.70 31762186 127077104 535800000 31762186 -2.70 24.99 5.93 5.93 66277575663 5.93 5.93 66277575663
31 아이씨티케이 456010 30 13670 5 -210 -1.51 766170 4848146 13276856 766170 -1.51 15.80 5.77 5.77 10713891415 5.90 5.90 10713891415

31
top30/20250318/top30-atvtr-20250318-093002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨에스,115500,1,13790,2,1260,10.06,4540840,1968871,12000000,4540840,10.06,230.63,37.84,37.84,63071125880,38.11,38.11,63071125880
온코닉테라퓨틱스,476060,2,18040,1,4160,29.97,4249309,165868,10881960,4249309,29.97,2561.86,39.05,39.05,71878914625,36.61,36.61,71878914625
알티캐스트,085810,3,675,4,-289,-29.98,17558505,1026986,49056767,17558505,-29.98,1709.71,35.79,35.79,11852265537,35.79,35.79,11852265537
투비소프트,079970,4,774,2,168,27.72,3123609,1829958,9899636,3123609,27.72,170.69,31.55,31.55,2353551463,30.72,30.72,2353551463
비엘팜텍,065170,5,1803,5,-174,-8.80,2288090,3679637,8897055,2288090,-8.80,62.18,25.72,25.72,4164005957,25.96,25.96,4164005957
온코크로스,382150,6,11860,2,1520,14.70,2641776,448764,11881937,2641776,14.70,588.68,22.23,22.23,30037757475,21.32,21.32,30037757475
모니터랩,434480,7,4645,2,315,7.27,2067110,79867,12253300,2067110,7.27,2588.19,16.87,16.87,9974091017,17.52,17.52,9974091017
아이엠,101390,8,1388,2,166,13.58,2119435,2638531,12981844,2119435,13.58,80.33,16.33,16.33,3082172540,17.11,17.11,3082172540
동양철관,008970,9,963,2,102,11.85,27312884,10986563,157052160,27312884,11.85,248.60,17.39,17.39,25827335965,17.08,17.08,25827335965
한국첨단소재,062970,10,6610,2,10,0.15,3068225,17382392,19736818,3068225,0.15,17.65,15.55,15.55,20876572320,16.00,16.00,20876572320
SOL 골드커버드콜액티브,0022T0,11,10245,2,40,0.39,126027,277240,800000,126027,0.39,45.46,15.75,15.75,1290635259,15.75,15.75,1290635259
오리엔트정공,065500,12,9760,2,120,1.24,4232894,23313302,31742912,4232894,1.24,18.16,13.33,13.33,41542647815,13.41,13.41,41542647815
SOL 미국양자컴퓨팅TOP10,0023A0,13,12060,2,260,2.20,121437,483319,1000000,121437,2.20,25.13,12.14,12.14,1467529053,12.17,12.17,1467529053
알피바이오,314140,14,6400,2,890,16.15,992358,164636,8666361,992358,16.15,602.76,11.45,11.45,6509255475,11.74,11.74,6509255475
씨케이솔루션,480370,15,19000,2,240,1.28,1240247,17689298,10934861,1240247,1.28,7.01,11.34,11.34,23583842695,11.35,11.35,23583842695
센서뷰,321370,16,1544,5,-153,-9.02,3997003,2851962,41715953,3997003,-9.02,140.15,9.58,9.58,6516214337,10.12,10.12,6516214337
콜마홀딩스,024720,17,9650,2,370,3.99,3322448,6169103,34296259,3322448,3.99,53.86,9.69,9.69,33378878355,10.09,10.09,33378878355
넥스틸,092790,18,17620,2,690,4.08,2599877,5898579,26002000,2599877,4.08,44.08,10.00,10.00,45688319675,9.97,9.97,45688319675
소룩스,290690,19,4650,2,450,10.71,4719242,5430283,48498743,4719242,10.71,86.91,9.73,9.73,21731453555,9.64,9.64,21731453555
KODEX 코스닥150선물인버스,251340,20,3730,5,-15,-0.40,5311469,18116330,56500000,5311469,-0.40,29.32,9.40,9.40,19747439413,9.37,9.37,19747439413
한싹,430690,21,5390,2,390,7.80,939451,300643,10895327,939451,7.80,312.48,8.62,8.62,5195355420,8.85,8.85,5195355420
RISE 미국은행TOP10,0013P0,22,8700,2,90,1.05,81549,118094,1000000,81549,1.05,69.05,8.15,8.15,710653465,8.17,8.17,710653465
ACE 장기자산배분액티브,0021C0,23,9895,2,85,0.87,78983,86622,1000000,78983,0.87,91.18,7.90,7.90,782257910,7.91,7.91,782257910
이오플로우,294090,24,1724,2,124,7.75,2581087,3442648,34304370,2581087,7.75,74.97,7.52,7.52,4664389029,7.89,7.89,4664389029
에어레인,163280,25,16390,2,1150,7.55,644319,803396,8174789,644319,7.55,80.20,7.88,7.88,10289941765,7.68,7.68,10289941765
ACE TDF2050액티브,0021E0,26,9930,2,75,0.76,76682,112289,1000000,76682,0.76,68.29,7.67,7.67,761124037,7.66,7.66,761124037
신풍,002870,27,1344,2,81,6.41,2530346,5221853,34958700,2530346,6.41,48.46,7.24,7.24,3597227080,7.66,7.66,3597227080
PLUS 한화그룹주,0000J0,28,19130,2,760,4.14,350978,338003,4650000,350978,4.14,103.84,7.55,7.55,6671555358,7.50,7.50,6671555358
KODEX 200선물인버스2X,252670,29,2085,5,-60,-2.80,39843836,127077104,535800000,39843836,-2.80,31.35,7.44,7.44,83102571736,7.44,7.44,83102571736
ACE TDF2030액티브,0021D0,30,9955,2,55,0.56,73941,102610,1000000,73941,0.56,72.06,7.39,7.39,737125982,7.40,7.40,737125982
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨에스 115500 1 13790 2 1260 10.06 4540840 1968871 12000000 4540840 10.06 230.63 37.84 37.84 63071125880 38.11 38.11 63071125880
3 온코닉테라퓨틱스 476060 2 18040 1 4160 29.97 4249309 165868 10881960 4249309 29.97 2561.86 39.05 39.05 71878914625 36.61 36.61 71878914625
4 알티캐스트 085810 3 675 4 -289 -29.98 17558505 1026986 49056767 17558505 -29.98 1709.71 35.79 35.79 11852265537 35.79 35.79 11852265537
5 투비소프트 079970 4 774 2 168 27.72 3123609 1829958 9899636 3123609 27.72 170.69 31.55 31.55 2353551463 30.72 30.72 2353551463
6 비엘팜텍 065170 5 1803 5 -174 -8.80 2288090 3679637 8897055 2288090 -8.80 62.18 25.72 25.72 4164005957 25.96 25.96 4164005957
7 온코크로스 382150 6 11860 2 1520 14.70 2641776 448764 11881937 2641776 14.70 588.68 22.23 22.23 30037757475 21.32 21.32 30037757475
8 모니터랩 434480 7 4645 2 315 7.27 2067110 79867 12253300 2067110 7.27 2588.19 16.87 16.87 9974091017 17.52 17.52 9974091017
9 아이엠 101390 8 1388 2 166 13.58 2119435 2638531 12981844 2119435 13.58 80.33 16.33 16.33 3082172540 17.11 17.11 3082172540
10 동양철관 008970 9 963 2 102 11.85 27312884 10986563 157052160 27312884 11.85 248.60 17.39 17.39 25827335965 17.08 17.08 25827335965
11 한국첨단소재 062970 10 6610 2 10 0.15 3068225 17382392 19736818 3068225 0.15 17.65 15.55 15.55 20876572320 16.00 16.00 20876572320
12 SOL 골드커버드콜액티브 0022T0 11 10245 2 40 0.39 126027 277240 800000 126027 0.39 45.46 15.75 15.75 1290635259 15.75 15.75 1290635259
13 오리엔트정공 065500 12 9760 2 120 1.24 4232894 23313302 31742912 4232894 1.24 18.16 13.33 13.33 41542647815 13.41 13.41 41542647815
14 SOL 미국양자컴퓨팅TOP10 0023A0 13 12060 2 260 2.20 121437 483319 1000000 121437 2.20 25.13 12.14 12.14 1467529053 12.17 12.17 1467529053
15 알피바이오 314140 14 6400 2 890 16.15 992358 164636 8666361 992358 16.15 602.76 11.45 11.45 6509255475 11.74 11.74 6509255475
16 씨케이솔루션 480370 15 19000 2 240 1.28 1240247 17689298 10934861 1240247 1.28 7.01 11.34 11.34 23583842695 11.35 11.35 23583842695
17 센서뷰 321370 16 1544 5 -153 -9.02 3997003 2851962 41715953 3997003 -9.02 140.15 9.58 9.58 6516214337 10.12 10.12 6516214337
18 콜마홀딩스 024720 17 9650 2 370 3.99 3322448 6169103 34296259 3322448 3.99 53.86 9.69 9.69 33378878355 10.09 10.09 33378878355
19 넥스틸 092790 18 17620 2 690 4.08 2599877 5898579 26002000 2599877 4.08 44.08 10.00 10.00 45688319675 9.97 9.97 45688319675
20 소룩스 290690 19 4650 2 450 10.71 4719242 5430283 48498743 4719242 10.71 86.91 9.73 9.73 21731453555 9.64 9.64 21731453555
21 KODEX 코스닥150선물인버스 251340 20 3730 5 -15 -0.40 5311469 18116330 56500000 5311469 -0.40 29.32 9.40 9.40 19747439413 9.37 9.37 19747439413
22 한싹 430690 21 5390 2 390 7.80 939451 300643 10895327 939451 7.80 312.48 8.62 8.62 5195355420 8.85 8.85 5195355420
23 RISE 미국은행TOP10 0013P0 22 8700 2 90 1.05 81549 118094 1000000 81549 1.05 69.05 8.15 8.15 710653465 8.17 8.17 710653465
24 ACE 장기자산배분액티브 0021C0 23 9895 2 85 0.87 78983 86622 1000000 78983 0.87 91.18 7.90 7.90 782257910 7.91 7.91 782257910
25 이오플로우 294090 24 1724 2 124 7.75 2581087 3442648 34304370 2581087 7.75 74.97 7.52 7.52 4664389029 7.89 7.89 4664389029
26 에어레인 163280 25 16390 2 1150 7.55 644319 803396 8174789 644319 7.55 80.20 7.88 7.88 10289941765 7.68 7.68 10289941765
27 ACE TDF2050액티브 0021E0 26 9930 2 75 0.76 76682 112289 1000000 76682 0.76 68.29 7.67 7.67 761124037 7.66 7.66 761124037
28 신풍 002870 27 1344 2 81 6.41 2530346 5221853 34958700 2530346 6.41 48.46 7.24 7.24 3597227080 7.66 7.66 3597227080
29 PLUS 한화그룹주 0000J0 28 19130 2 760 4.14 350978 338003 4650000 350978 4.14 103.84 7.55 7.55 6671555358 7.50 7.50 6671555358
30 KODEX 200선물인버스2X 252670 29 2085 5 -60 -2.80 39843836 127077104 535800000 39843836 -2.80 31.35 7.44 7.44 83102571736 7.44 7.44 83102571736
31 ACE TDF2030액티브 0021D0 30 9955 2 55 0.56 73941 102610 1000000 73941 0.56 72.06 7.39 7.39 737125982 7.40 7.40 737125982

31
top30/20250318/top30-atvtr-20250318-094002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨에스,115500,1,13830,2,1300,10.38,4900181,1968871,12000000,4900181,10.38,248.88,40.83,40.83,68048040540,41.00,41.00,68048040540
투비소프트,079970,2,754,2,148,24.42,3798981,1829958,9899636,3798981,24.42,207.60,38.37,38.37,2859630501,38.31,38.31,2859630501
온코닉테라퓨틱스,476060,3,18040,1,4160,29.97,4322940,165868,10881960,4322940,29.97,2606.25,39.73,39.73,73207217865,37.29,37.29,73207217865
알티캐스트,085810,4,675,4,-289,-29.98,17718889,1026986,49056767,17718889,-29.98,1725.33,36.12,36.12,11960524737,36.12,36.12,11960524737
온코크로스,382150,5,11690,2,1350,13.06,3657867,448764,11881937,3657867,13.06,815.10,30.79,30.79,42069508860,30.29,30.29,42069508860
비엘팜텍,065170,6,1777,5,-200,-10.12,2481594,3679637,8897055,2481594,-10.12,67.44,27.89,27.89,4507540598,28.51,28.51,4507540598
동양철관,008970,7,967,2,106,12.31,35981715,10986563,157052160,35981715,12.31,327.51,22.91,22.91,34319515253,22.60,22.60,34319515253
모니터랩,434480,8,4620,2,290,6.70,2287915,79867,12253300,2287915,6.70,2864.66,18.67,18.67,10996898313,19.43,19.43,10996898313
씨케이솔루션,480370,9,19350,2,590,3.14,2085458,17689298,10934861,2085458,3.14,11.79,19.07,19.07,40038153825,18.92,18.92,40038153825
아이엠,101390,10,1386,2,164,13.42,2320586,2638531,12981844,2320586,13.42,87.95,17.88,17.88,3362255621,18.69,18.69,3362255621
한국첨단소재,062970,11,6610,2,10,0.15,3536740,17382392,19736818,3536740,0.15,20.35,17.92,17.92,23965576250,18.37,18.37,23965576250
SOL 골드커버드콜액티브,0022T0,12,10235,2,30,0.29,127716,277240,800000,127716,0.29,46.07,15.96,15.96,1307945936,15.97,15.97,1307945936
에어레인,163280,13,16260,2,1020,6.69,1233882,803396,8174789,1233882,6.69,153.58,15.09,15.09,19897683550,14.97,14.97,19897683550
오리엔트정공,065500,14,9840,2,200,2.07,4642429,23313302,31742912,4642429,2.07,19.91,14.63,14.63,45552765590,14.58,14.58,45552765590
SOL 미국양자컴퓨팅TOP10,0023A0,15,12080,2,280,2.37,129086,483319,1000000,129086,2.37,26.71,12.91,12.91,1559876448,12.91,12.91,1559876448
알피바이오,314140,16,6440,2,930,16.88,1079004,164636,8666361,1079004,16.88,655.39,12.45,12.45,7063011705,12.66,12.66,7063011705
RISE 미국양자컴퓨팅,0018Z0,17,10795,2,210,1.98,110218,110284,900000,110218,1.98,99.94,12.25,12.25,1192558695,12.27,12.27,1192558695
넥스틸,092790,18,17700,2,770,4.55,3093512,5898579,26002000,3093512,4.55,52.45,11.90,11.90,54482326655,11.84,11.84,54482326655
싸이버원,356890,19,4955,2,700,16.45,1427470,240016,11916325,1427470,16.45,594.74,11.98,11.98,6776438907,11.48,11.48,6776438907
센서뷰,321370,20,1574,5,-123,-7.25,4580104,2851962,41715953,4580104,-7.25,160.59,10.98,10.98,7432467882,11.32,11.32,7432467882
KODEX 코스닥150선물인버스,251340,21,3730,5,-15,-0.40,6265126,18116330,56500000,6265126,-0.40,34.58,11.09,11.09,23306672058,11.06,11.06,23306672058
소룩스,290690,22,4700,2,500,11.90,5317570,5430283,48498743,5317570,11.90,97.92,10.96,10.96,24514475923,10.75,10.75,24514475923
콜마홀딩스,024720,23,9570,2,290,3.12,3517467,6169103,34296259,3517467,3.12,57.02,10.26,10.26,35247941260,10.74,10.74,35247941260
한싹,430690,24,5420,2,420,8.40,1018853,300643,10895327,1018853,8.40,338.89,9.35,9.35,5623308145,9.52,9.52,5623308145
KODEX 200선물인버스2X,252670,25,2080,5,-65,-3.03,47289985,127077104,535800000,47289985,-3.03,37.21,8.83,8.83,98562253796,8.84,8.84,98562253796
PLUS 한화그룹주,0000J0,26,19175,2,805,4.38,405775,338003,4650000,405775,4.38,120.05,8.73,8.73,7718713063,8.66,8.66,7718713063
이오플로우,294090,27,1723,2,123,7.69,2766169,3442648,34304370,2766169,7.69,80.35,8.06,8.06,4983443125,8.43,8.43,4983443125
아이씨티케이,456010,28,13620,5,-260,-1.87,1082029,4848146,13276856,1082029,-1.87,22.32,8.15,8.15,15004495330,8.30,8.30,15004495330
RISE 미국은행TOP10,0013P0,29,8715,2,105,1.22,81597,118094,1000000,81597,1.22,69.09,8.16,8.16,711071785,8.16,8.16,711071785
신풍,002870,30,1328,2,65,5.15,2665320,5221853,34958700,2665320,5.15,51.04,7.62,7.62,3777752401,8.14,8.14,3777752401
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨에스 115500 1 13830 2 1300 10.38 4900181 1968871 12000000 4900181 10.38 248.88 40.83 40.83 68048040540 41.00 41.00 68048040540
3 투비소프트 079970 2 754 2 148 24.42 3798981 1829958 9899636 3798981 24.42 207.60 38.37 38.37 2859630501 38.31 38.31 2859630501
4 온코닉테라퓨틱스 476060 3 18040 1 4160 29.97 4322940 165868 10881960 4322940 29.97 2606.25 39.73 39.73 73207217865 37.29 37.29 73207217865
5 알티캐스트 085810 4 675 4 -289 -29.98 17718889 1026986 49056767 17718889 -29.98 1725.33 36.12 36.12 11960524737 36.12 36.12 11960524737
6 온코크로스 382150 5 11690 2 1350 13.06 3657867 448764 11881937 3657867 13.06 815.10 30.79 30.79 42069508860 30.29 30.29 42069508860
7 비엘팜텍 065170 6 1777 5 -200 -10.12 2481594 3679637 8897055 2481594 -10.12 67.44 27.89 27.89 4507540598 28.51 28.51 4507540598
8 동양철관 008970 7 967 2 106 12.31 35981715 10986563 157052160 35981715 12.31 327.51 22.91 22.91 34319515253 22.60 22.60 34319515253
9 모니터랩 434480 8 4620 2 290 6.70 2287915 79867 12253300 2287915 6.70 2864.66 18.67 18.67 10996898313 19.43 19.43 10996898313
10 씨케이솔루션 480370 9 19350 2 590 3.14 2085458 17689298 10934861 2085458 3.14 11.79 19.07 19.07 40038153825 18.92 18.92 40038153825
11 아이엠 101390 10 1386 2 164 13.42 2320586 2638531 12981844 2320586 13.42 87.95 17.88 17.88 3362255621 18.69 18.69 3362255621
12 한국첨단소재 062970 11 6610 2 10 0.15 3536740 17382392 19736818 3536740 0.15 20.35 17.92 17.92 23965576250 18.37 18.37 23965576250
13 SOL 골드커버드콜액티브 0022T0 12 10235 2 30 0.29 127716 277240 800000 127716 0.29 46.07 15.96 15.96 1307945936 15.97 15.97 1307945936
14 에어레인 163280 13 16260 2 1020 6.69 1233882 803396 8174789 1233882 6.69 153.58 15.09 15.09 19897683550 14.97 14.97 19897683550
15 오리엔트정공 065500 14 9840 2 200 2.07 4642429 23313302 31742912 4642429 2.07 19.91 14.63 14.63 45552765590 14.58 14.58 45552765590
16 SOL 미국양자컴퓨팅TOP10 0023A0 15 12080 2 280 2.37 129086 483319 1000000 129086 2.37 26.71 12.91 12.91 1559876448 12.91 12.91 1559876448
17 알피바이오 314140 16 6440 2 930 16.88 1079004 164636 8666361 1079004 16.88 655.39 12.45 12.45 7063011705 12.66 12.66 7063011705
18 RISE 미국양자컴퓨팅 0018Z0 17 10795 2 210 1.98 110218 110284 900000 110218 1.98 99.94 12.25 12.25 1192558695 12.27 12.27 1192558695
19 넥스틸 092790 18 17700 2 770 4.55 3093512 5898579 26002000 3093512 4.55 52.45 11.90 11.90 54482326655 11.84 11.84 54482326655
20 싸이버원 356890 19 4955 2 700 16.45 1427470 240016 11916325 1427470 16.45 594.74 11.98 11.98 6776438907 11.48 11.48 6776438907
21 센서뷰 321370 20 1574 5 -123 -7.25 4580104 2851962 41715953 4580104 -7.25 160.59 10.98 10.98 7432467882 11.32 11.32 7432467882
22 KODEX 코스닥150선물인버스 251340 21 3730 5 -15 -0.40 6265126 18116330 56500000 6265126 -0.40 34.58 11.09 11.09 23306672058 11.06 11.06 23306672058
23 소룩스 290690 22 4700 2 500 11.90 5317570 5430283 48498743 5317570 11.90 97.92 10.96 10.96 24514475923 10.75 10.75 24514475923
24 콜마홀딩스 024720 23 9570 2 290 3.12 3517467 6169103 34296259 3517467 3.12 57.02 10.26 10.26 35247941260 10.74 10.74 35247941260
25 한싹 430690 24 5420 2 420 8.40 1018853 300643 10895327 1018853 8.40 338.89 9.35 9.35 5623308145 9.52 9.52 5623308145
26 KODEX 200선물인버스2X 252670 25 2080 5 -65 -3.03 47289985 127077104 535800000 47289985 -3.03 37.21 8.83 8.83 98562253796 8.84 8.84 98562253796
27 PLUS 한화그룹주 0000J0 26 19175 2 805 4.38 405775 338003 4650000 405775 4.38 120.05 8.73 8.73 7718713063 8.66 8.66 7718713063
28 이오플로우 294090 27 1723 2 123 7.69 2766169 3442648 34304370 2766169 7.69 80.35 8.06 8.06 4983443125 8.43 8.43 4983443125
29 아이씨티케이 456010 28 13620 5 -260 -1.87 1082029 4848146 13276856 1082029 -1.87 22.32 8.15 8.15 15004495330 8.30 8.30 15004495330
30 RISE 미국은행TOP10 0013P0 29 8715 2 105 1.22 81597 118094 1000000 81597 1.22 69.09 8.16 8.16 711071785 8.16 8.16 711071785
31 신풍 002870 30 1328 2 65 5.15 2665320 5221853 34958700 2665320 5.15 51.04 7.62 7.62 3777752401 8.14 8.14 3777752401

31
top30/20250318/top30-atvtr-20250318-095002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
온코닉테라퓨틱스,476060,1,17570,2,3690,26.59,5656913,165868,10881960,5656913,26.59,3410.49,51.98,51.98,96794606830,50.63,50.63,96794606830
케이씨에스,115500,2,13900,2,1370,10.93,5120341,1968871,12000000,5120341,10.93,260.06,42.67,42.67,71094420530,42.62,42.62,71094420530
투비소프트,079970,3,753,2,147,24.26,4050455,1829958,9899636,4050455,24.26,221.34,40.92,40.92,3047829169,40.89,40.89,3047829169
알티캐스트,085810,4,675,4,-289,-29.98,17768716,1026986,49056767,17768716,-29.98,1730.18,36.22,36.22,11994157962,36.22,36.22,11994157962
온코크로스,382150,5,11350,2,1010,9.77,4154820,448764,11881937,4154820,9.77,925.84,34.97,34.97,47777849260,35.43,35.43,47777849260
비엘팜텍,065170,6,1802,5,-175,-8.85,2570522,3679637,8897055,2570522,-8.85,69.86,28.89,28.89,4666568339,29.11,29.11,4666568339
동양철관,008970,7,961,2,100,11.61,39608682,10986563,157052160,39608682,11.61,360.52,25.22,25.22,37830998826,25.07,25.07,37830998826
에어레인,163280,8,16740,2,1500,9.84,2023559,803396,8174789,2023559,9.84,251.88,24.75,24.75,33144278325,24.22,24.22,33144278325
씨케이솔루션,480370,9,19170,2,410,2.19,2311095,17689298,10934861,2311095,2.19,13.06,21.14,21.14,44353973005,21.16,21.16,44353973005
아이엠,101390,10,1368,2,146,11.95,2505502,2638531,12981844,2505502,11.95,94.96,19.30,19.30,3611025882,20.33,20.33,3611025882
모니터랩,434480,11,4620,2,290,6.70,2389507,79867,12253300,2389507,6.70,2991.86,19.50,19.50,11467222139,20.26,20.26,11467222139
한국첨단소재,062970,12,6650,2,50,0.76,3703471,17382392,19736818,3703471,0.76,21.31,18.76,18.76,25067669765,19.10,19.10,25067669765
싸이버원,356890,13,4930,2,675,15.86,2250306,240016,11916325,2250306,15.86,937.57,18.88,18.88,10817475329,18.41,18.41,10817475329
SOL 골드커버드콜액티브,0022T0,14,10245,2,40,0.39,128694,277240,800000,128694,0.39,46.42,16.09,16.09,1317966991,16.08,16.08,1317966991
오리엔트정공,065500,15,9880,2,240,2.49,4985851,23313302,31742912,4985851,2.49,21.39,15.71,15.71,48935807475,15.60,15.60,48935807475
넥스틸,092790,16,17760,2,830,4.90,3821490,5898579,26002000,3821490,4.90,64.79,14.70,14.70,67543136950,14.63,14.63,67543136950
소룩스,290690,17,4875,2,675,16.07,6937888,5430283,48498743,6937888,16.07,127.76,14.31,14.31,32334544483,13.68,13.68,32334544483
알피바이오,314140,18,6350,2,840,15.25,1107315,164636,8666361,1107315,15.25,672.58,12.78,12.78,7243806290,13.16,13.16,7243806290
SOL 미국양자컴퓨팅TOP10,0023A0,19,12085,2,285,2.42,131570,483319,1000000,131570,2.42,27.22,13.16,13.16,1589888770,13.16,13.16,1589888770
RISE 미국양자컴퓨팅,0018Z0,20,10815,2,230,2.17,111350,110284,900000,111350,2.17,100.97,12.37,12.37,1204790505,12.38,12.38,1204790505
KODEX 코스닥150선물인버스,251340,21,3725,5,-20,-0.53,6757100,18116330,56500000,6757100,-0.53,37.30,11.96,11.96,25139768948,11.95,11.95,25139768948
센서뷰,321370,22,1581,5,-116,-6.84,4801686,2851962,41715953,4801686,-6.84,168.36,11.51,11.51,7783188273,11.80,11.80,7783188273
콜마홀딩스,024720,23,9670,2,390,4.20,3647647,6169103,34296259,3647647,4.20,59.13,10.64,10.64,36497597565,11.01,11.01,36497597565
한싹,430690,24,5360,2,360,7.20,1086519,300643,10895327,1086519,7.20,361.40,9.97,9.97,5988299875,10.25,10.25,5988299875
TIMEFOLIO 글로벌소비트렌드액티브,494180,25,10520,2,105,1.01,165493,175638,1650000,165493,1.01,94.22,10.03,10.03,1745174015,10.05,10.05,1745174015
PLUS 한화그룹주,0000J0,26,19005,2,635,3.46,442845,338003,4650000,442845,3.46,131.02,9.52,9.52,8426243997,9.53,9.53,8426243997
이오플로우,294090,27,1705,2,105,6.56,3018909,3442648,34304370,3018909,6.56,87.69,8.80,8.80,5412999824,9.25,9.25,5412999824
KODEX 200선물인버스2X,252670,28,2090,5,-55,-2.56,48488672,127077104,535800000,48488672,-2.56,38.16,9.05,9.05,101060241505,9.02,9.02,101060241505
신풍,002870,29,1304,2,41,3.25,2860410,5221853,34958700,2860410,3.25,54.78,8.18,8.18,4033278545,8.85,8.85,4033278545
아이씨티케이,456010,30,13590,5,-290,-2.09,1148224,4848146,13276856,1148224,-2.09,23.68,8.65,8.65,15902655890,8.81,8.81,15902655890
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코닉테라퓨틱스 476060 1 17570 2 3690 26.59 5656913 165868 10881960 5656913 26.59 3410.49 51.98 51.98 96794606830 50.63 50.63 96794606830
3 케이씨에스 115500 2 13900 2 1370 10.93 5120341 1968871 12000000 5120341 10.93 260.06 42.67 42.67 71094420530 42.62 42.62 71094420530
4 투비소프트 079970 3 753 2 147 24.26 4050455 1829958 9899636 4050455 24.26 221.34 40.92 40.92 3047829169 40.89 40.89 3047829169
5 알티캐스트 085810 4 675 4 -289 -29.98 17768716 1026986 49056767 17768716 -29.98 1730.18 36.22 36.22 11994157962 36.22 36.22 11994157962
6 온코크로스 382150 5 11350 2 1010 9.77 4154820 448764 11881937 4154820 9.77 925.84 34.97 34.97 47777849260 35.43 35.43 47777849260
7 비엘팜텍 065170 6 1802 5 -175 -8.85 2570522 3679637 8897055 2570522 -8.85 69.86 28.89 28.89 4666568339 29.11 29.11 4666568339
8 동양철관 008970 7 961 2 100 11.61 39608682 10986563 157052160 39608682 11.61 360.52 25.22 25.22 37830998826 25.07 25.07 37830998826
9 에어레인 163280 8 16740 2 1500 9.84 2023559 803396 8174789 2023559 9.84 251.88 24.75 24.75 33144278325 24.22 24.22 33144278325
10 씨케이솔루션 480370 9 19170 2 410 2.19 2311095 17689298 10934861 2311095 2.19 13.06 21.14 21.14 44353973005 21.16 21.16 44353973005
11 아이엠 101390 10 1368 2 146 11.95 2505502 2638531 12981844 2505502 11.95 94.96 19.30 19.30 3611025882 20.33 20.33 3611025882
12 모니터랩 434480 11 4620 2 290 6.70 2389507 79867 12253300 2389507 6.70 2991.86 19.50 19.50 11467222139 20.26 20.26 11467222139
13 한국첨단소재 062970 12 6650 2 50 0.76 3703471 17382392 19736818 3703471 0.76 21.31 18.76 18.76 25067669765 19.10 19.10 25067669765
14 싸이버원 356890 13 4930 2 675 15.86 2250306 240016 11916325 2250306 15.86 937.57 18.88 18.88 10817475329 18.41 18.41 10817475329
15 SOL 골드커버드콜액티브 0022T0 14 10245 2 40 0.39 128694 277240 800000 128694 0.39 46.42 16.09 16.09 1317966991 16.08 16.08 1317966991
16 오리엔트정공 065500 15 9880 2 240 2.49 4985851 23313302 31742912 4985851 2.49 21.39 15.71 15.71 48935807475 15.60 15.60 48935807475
17 넥스틸 092790 16 17760 2 830 4.90 3821490 5898579 26002000 3821490 4.90 64.79 14.70 14.70 67543136950 14.63 14.63 67543136950
18 소룩스 290690 17 4875 2 675 16.07 6937888 5430283 48498743 6937888 16.07 127.76 14.31 14.31 32334544483 13.68 13.68 32334544483
19 알피바이오 314140 18 6350 2 840 15.25 1107315 164636 8666361 1107315 15.25 672.58 12.78 12.78 7243806290 13.16 13.16 7243806290
20 SOL 미국양자컴퓨팅TOP10 0023A0 19 12085 2 285 2.42 131570 483319 1000000 131570 2.42 27.22 13.16 13.16 1589888770 13.16 13.16 1589888770
21 RISE 미국양자컴퓨팅 0018Z0 20 10815 2 230 2.17 111350 110284 900000 111350 2.17 100.97 12.37 12.37 1204790505 12.38 12.38 1204790505
22 KODEX 코스닥150선물인버스 251340 21 3725 5 -20 -0.53 6757100 18116330 56500000 6757100 -0.53 37.30 11.96 11.96 25139768948 11.95 11.95 25139768948
23 센서뷰 321370 22 1581 5 -116 -6.84 4801686 2851962 41715953 4801686 -6.84 168.36 11.51 11.51 7783188273 11.80 11.80 7783188273
24 콜마홀딩스 024720 23 9670 2 390 4.20 3647647 6169103 34296259 3647647 4.20 59.13 10.64 10.64 36497597565 11.01 11.01 36497597565
25 한싹 430690 24 5360 2 360 7.20 1086519 300643 10895327 1086519 7.20 361.40 9.97 9.97 5988299875 10.25 10.25 5988299875
26 TIMEFOLIO 글로벌소비트렌드액티브 494180 25 10520 2 105 1.01 165493 175638 1650000 165493 1.01 94.22 10.03 10.03 1745174015 10.05 10.05 1745174015
27 PLUS 한화그룹주 0000J0 26 19005 2 635 3.46 442845 338003 4650000 442845 3.46 131.02 9.52 9.52 8426243997 9.53 9.53 8426243997
28 이오플로우 294090 27 1705 2 105 6.56 3018909 3442648 34304370 3018909 6.56 87.69 8.80 8.80 5412999824 9.25 9.25 5412999824
29 KODEX 200선물인버스2X 252670 28 2090 5 -55 -2.56 48488672 127077104 535800000 48488672 -2.56 38.16 9.05 9.05 101060241505 9.02 9.02 101060241505
30 신풍 002870 29 1304 2 41 3.25 2860410 5221853 34958700 2860410 3.25 54.78 8.18 8.18 4033278545 8.85 8.85 4033278545
31 아이씨티케이 456010 30 13590 5 -290 -2.09 1148224 4848146 13276856 1148224 -2.09 23.68 8.65 8.65 15902655890 8.81 8.81 15902655890

31
top30/20250318/top30-atvtr-20250318-100002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
온코닉테라퓨틱스,476060,1,17640,2,3760,27.09,6015262,165868,10881960,6015262,27.09,3626.54,55.28,55.28,103119621685,53.72,53.72,103119621685
케이씨에스,115500,2,13730,2,1200,9.58,5608462,1968871,12000000,5608462,9.58,284.86,46.74,46.74,77895984505,47.28,47.28,77895984505
투비소프트,079970,3,743,2,137,22.61,4209331,1829958,9899636,4209331,22.61,230.02,42.52,42.52,3167339245,43.06,43.06,3167339245
온코크로스,382150,4,11400,2,1060,10.25,4320080,448764,11881937,4320080,10.25,962.66,36.36,36.36,49660007370,36.66,36.66,49660007370
알티캐스트,085810,5,675,4,-289,-29.98,17822970,1026986,49056767,17822970,-29.98,1735.46,36.33,36.33,12030779412,36.33,36.33,12030779412
에어레인,163280,6,17270,2,2030,13.32,2856721,803396,8174789,2856721,13.32,355.58,34.95,34.95,47348440030,33.54,33.54,47348440030
비엘팜텍,065170,7,1755,5,-222,-11.23,2694080,3679637,8897055,2694080,-11.23,73.22,30.28,30.28,4886171996,31.29,31.29,4886171996
동양철관,008970,8,967,2,106,12.31,42116003,10986563,157052160,42116003,12.31,383.34,26.82,26.82,40240125780,26.50,26.50,40240125780
싸이버원,356890,9,4940,2,685,16.10,3048084,240016,11916325,3048084,16.10,1269.95,25.58,25.58,14791929810,25.13,25.13,14791929810
씨케이솔루션,480370,10,19270,2,510,2.72,2481174,17689298,10934861,2481174,2.72,14.03,22.69,22.69,47603319645,22.59,22.59,47603319645
모니터랩,434480,11,4630,2,300,6.93,2551565,79867,12253300,2551565,6.93,3194.77,20.82,20.82,12222960293,21.54,21.54,12222960293
아이엠,101390,12,1364,2,142,11.62,2562031,2638531,12981844,2562031,11.62,97.10,19.74,19.74,3687672479,20.83,20.83,3687672479
한국첨단소재,062970,13,6640,2,40,0.61,3857335,17382392,19736818,3857335,0.61,22.19,19.54,19.54,26087458165,19.91,19.91,26087458165
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9205,2,130,1.43,105268,122386,550000,105268,1.43,86.01,19.14,19.14,968760290,19.14,19.14,968760290
오리엔트정공,065500,15,9780,2,140,1.45,6021801,23313302,31742912,6021801,1.45,25.83,18.97,18.97,59232263055,19.08,19.08,59232263055
SOL 골드커버드콜액티브,0022T0,16,10240,2,35,0.34,131318,277240,800000,131318,0.34,47.37,16.41,16.41,1344837081,16.42,16.42,1344837081
넥스틸,092790,17,18060,2,1130,6.67,4128194,5898579,26002000,4128194,6.67,69.99,15.88,15.88,73023082860,15.55,15.55,73023082860
소룩스,290690,18,4920,2,720,17.14,7746722,5430283,48498743,7746722,17.14,142.66,15.97,15.97,36281447115,15.21,15.21,36281447115
알피바이오,314140,19,6340,2,830,15.06,1149999,164636,8666361,1149999,15.06,698.51,13.27,13.27,7516485955,13.68,13.68,7516485955
SOL 미국양자컴퓨팅TOP10,0023A0,20,12090,2,290,2.46,136370,483319,1000000,136370,2.46,28.22,13.64,13.64,1647898189,13.63,13.63,1647898189
KODEX 코스닥150선물인버스,251340,21,3735,5,-10,-0.27,7421146,18116330,56500000,7421146,-0.27,40.96,13.13,13.13,27617256848,13.09,13.09,27617256848
RISE 미국양자컴퓨팅,0018Z0,22,10830,2,245,2.31,112834,110284,900000,112834,2.31,102.31,12.54,12.54,1220855875,12.53,12.53,1220855875
센서뷰,321370,23,1567,5,-130,-7.66,4983367,2851962,41715953,4983367,-7.66,174.73,11.95,11.95,8068130156,12.34,12.34,8068130156
SOL 전고체배터리&실리콘음극재,0005D0,24,11960,2,70,0.59,191786,337308,1700000,191786,0.59,56.86,11.28,11.28,2306617059,11.34,11.34,2306617059
콜마홀딩스,024720,25,9590,2,310,3.34,3710330,6169103,34296259,3710330,3.34,60.14,10.82,10.82,37101498430,11.28,11.28,37101498430
한싹,430690,26,5300,2,300,6.00,1156771,300643,10895327,1156771,6.00,384.77,10.62,10.62,6363613875,11.02,11.02,6363613875
TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10515,2,100,0.96,178973,175638,1650000,178973,0.96,101.90,10.85,10.85,1887026055,10.88,10.88,1887026055
PLUS 한화그룹주,0000J0,28,19050,2,680,3.70,501579,338003,4650000,501579,3.70,148.39,10.79,10.79,9543127652,10.77,10.77,9543127652
KODEX 200선물인버스2X,252670,29,2095,5,-50,-2.33,54172779,127077104,535800000,54172779,-2.33,42.63,10.11,10.11,112958035168,10.06,10.06,112958035168
이오플로우,294090,30,1673,2,73,4.56,3140439,3442648,34304370,3140439,4.56,91.22,9.15,9.15,5617100574,9.79,9.79,5617100574
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코닉테라퓨틱스 476060 1 17640 2 3760 27.09 6015262 165868 10881960 6015262 27.09 3626.54 55.28 55.28 103119621685 53.72 53.72 103119621685
3 케이씨에스 115500 2 13730 2 1200 9.58 5608462 1968871 12000000 5608462 9.58 284.86 46.74 46.74 77895984505 47.28 47.28 77895984505
4 투비소프트 079970 3 743 2 137 22.61 4209331 1829958 9899636 4209331 22.61 230.02 42.52 42.52 3167339245 43.06 43.06 3167339245
5 온코크로스 382150 4 11400 2 1060 10.25 4320080 448764 11881937 4320080 10.25 962.66 36.36 36.36 49660007370 36.66 36.66 49660007370
6 알티캐스트 085810 5 675 4 -289 -29.98 17822970 1026986 49056767 17822970 -29.98 1735.46 36.33 36.33 12030779412 36.33 36.33 12030779412
7 에어레인 163280 6 17270 2 2030 13.32 2856721 803396 8174789 2856721 13.32 355.58 34.95 34.95 47348440030 33.54 33.54 47348440030
8 비엘팜텍 065170 7 1755 5 -222 -11.23 2694080 3679637 8897055 2694080 -11.23 73.22 30.28 30.28 4886171996 31.29 31.29 4886171996
9 동양철관 008970 8 967 2 106 12.31 42116003 10986563 157052160 42116003 12.31 383.34 26.82 26.82 40240125780 26.50 26.50 40240125780
10 싸이버원 356890 9 4940 2 685 16.10 3048084 240016 11916325 3048084 16.10 1269.95 25.58 25.58 14791929810 25.13 25.13 14791929810
11 씨케이솔루션 480370 10 19270 2 510 2.72 2481174 17689298 10934861 2481174 2.72 14.03 22.69 22.69 47603319645 22.59 22.59 47603319645
12 모니터랩 434480 11 4630 2 300 6.93 2551565 79867 12253300 2551565 6.93 3194.77 20.82 20.82 12222960293 21.54 21.54 12222960293
13 아이엠 101390 12 1364 2 142 11.62 2562031 2638531 12981844 2562031 11.62 97.10 19.74 19.74 3687672479 20.83 20.83 3687672479
14 한국첨단소재 062970 13 6640 2 40 0.61 3857335 17382392 19736818 3857335 0.61 22.19 19.54 19.54 26087458165 19.91 19.91 26087458165
15 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 14 9205 2 130 1.43 105268 122386 550000 105268 1.43 86.01 19.14 19.14 968760290 19.14 19.14 968760290
16 오리엔트정공 065500 15 9780 2 140 1.45 6021801 23313302 31742912 6021801 1.45 25.83 18.97 18.97 59232263055 19.08 19.08 59232263055
17 SOL 골드커버드콜액티브 0022T0 16 10240 2 35 0.34 131318 277240 800000 131318 0.34 47.37 16.41 16.41 1344837081 16.42 16.42 1344837081
18 넥스틸 092790 17 18060 2 1130 6.67 4128194 5898579 26002000 4128194 6.67 69.99 15.88 15.88 73023082860 15.55 15.55 73023082860
19 소룩스 290690 18 4920 2 720 17.14 7746722 5430283 48498743 7746722 17.14 142.66 15.97 15.97 36281447115 15.21 15.21 36281447115
20 알피바이오 314140 19 6340 2 830 15.06 1149999 164636 8666361 1149999 15.06 698.51 13.27 13.27 7516485955 13.68 13.68 7516485955
21 SOL 미국양자컴퓨팅TOP10 0023A0 20 12090 2 290 2.46 136370 483319 1000000 136370 2.46 28.22 13.64 13.64 1647898189 13.63 13.63 1647898189
22 KODEX 코스닥150선물인버스 251340 21 3735 5 -10 -0.27 7421146 18116330 56500000 7421146 -0.27 40.96 13.13 13.13 27617256848 13.09 13.09 27617256848
23 RISE 미국양자컴퓨팅 0018Z0 22 10830 2 245 2.31 112834 110284 900000 112834 2.31 102.31 12.54 12.54 1220855875 12.53 12.53 1220855875
24 센서뷰 321370 23 1567 5 -130 -7.66 4983367 2851962 41715953 4983367 -7.66 174.73 11.95 11.95 8068130156 12.34 12.34 8068130156
25 SOL 전고체배터리&실리콘음극재 0005D0 24 11960 2 70 0.59 191786 337308 1700000 191786 0.59 56.86 11.28 11.28 2306617059 11.34 11.34 2306617059
26 콜마홀딩스 024720 25 9590 2 310 3.34 3710330 6169103 34296259 3710330 3.34 60.14 10.82 10.82 37101498430 11.28 11.28 37101498430
27 한싹 430690 26 5300 2 300 6.00 1156771 300643 10895327 1156771 6.00 384.77 10.62 10.62 6363613875 11.02 11.02 6363613875
28 TIMEFOLIO 글로벌소비트렌드액티브 494180 27 10515 2 100 0.96 178973 175638 1650000 178973 0.96 101.90 10.85 10.85 1887026055 10.88 10.88 1887026055
29 PLUS 한화그룹주 0000J0 28 19050 2 680 3.70 501579 338003 4650000 501579 3.70 148.39 10.79 10.79 9543127652 10.77 10.77 9543127652
30 KODEX 200선물인버스2X 252670 29 2095 5 -50 -2.33 54172779 127077104 535800000 54172779 -2.33 42.63 10.11 10.11 112958035168 10.06 10.06 112958035168
31 이오플로우 294090 30 1673 2 73 4.56 3140439 3442648 34304370 3140439 4.56 91.22 9.15 9.15 5617100574 9.79 9.79 5617100574

31
top30/20250318/top30-atvtr-20250318-101002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
온코닉테라퓨틱스,476060,1,17290,2,3410,24.57,6399744,165868,10881960,6399744,24.57,3858.34,58.81,58.81,109819111790,58.37,58.37,109819111790
케이씨에스,115500,2,13350,2,820,6.54,6173412,1968871,12000000,6173412,6.54,313.55,51.45,51.45,85519744785,53.38,53.38,85519744785
에어레인,163280,3,18500,2,3260,21.39,4549703,803396,8174789,4549703,21.39,566.31,55.66,55.66,77923113060,51.53,51.53,77923113060
알티캐스트,085810,4,700,5,-264,-27.39,24073608,1026986,49056767,24073608,-27.39,2344.10,49.07,49.07,16288914121,47.43,47.43,16288914121
투비소프트,079970,5,759,2,153,25.25,4297487,1829958,9899636,4297487,25.25,234.84,43.41,43.41,3233368999,43.03,43.03,3233368999
온코크로스,382150,6,11180,2,840,8.12,4712392,448764,11881937,4712392,8.12,1050.08,39.66,39.66,54123292170,40.74,40.74,54123292170
비엘팜텍,065170,7,1721,5,-256,-12.95,2853947,3679637,8897055,2853947,-12.95,77.56,32.08,32.08,5164104368,33.73,33.73,5164104368
싸이버원,356890,8,4810,2,555,13.04,3518925,240016,11916325,3518925,13.04,1466.12,29.53,29.53,17087880016,29.81,29.81,17087880016
동양철관,008970,9,962,2,101,11.73,43958133,10986563,157052160,43958133,11.73,400.11,27.99,27.99,42016019364,27.81,27.81,42016019364
씨케이솔루션,480370,10,19310,2,550,2.93,2663884,17689298,10934861,2663884,2.93,15.06,24.36,24.36,51136408570,24.22,24.22,51136408570
모니터랩,434480,11,4540,2,210,4.85,2665144,79867,12253300,2665144,4.85,3336.98,21.75,21.75,12742536608,22.91,22.91,12742536608
한국첨단소재,062970,12,6470,5,-130,-1.97,4270916,17382392,19736818,4270916,-1.97,24.57,21.64,21.64,28796275270,22.55,22.55,28796275270
아이엠,101390,13,1361,2,139,11.37,2619402,2638531,12981844,2619402,11.37,99.28,20.18,20.18,3765097597,21.31,21.31,3765097597
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9205,2,130,1.43,116310,122386,550000,116310,1.43,95.04,21.15,21.15,1070401900,21.14,21.14,1070401900
오리엔트정공,065500,15,9800,2,160,1.66,6308542,23313302,31742912,6308542,1.66,27.06,19.87,19.87,62056042030,19.95,19.95,62056042030
소룩스,290690,16,4910,2,710,16.90,9200844,5430283,48498743,9200844,16.90,169.44,18.97,18.97,43518837323,18.28,18.28,43518837323
넥스틸,092790,17,18000,2,1070,6.32,4552730,5898579,26002000,4552730,6.32,77.18,17.51,17.51,80655038655,17.23,17.23,80655038655
SOL 골드커버드콜액티브,0022T0,18,10240,2,35,0.34,134495,277240,800000,134495,0.34,48.51,16.81,16.81,1377365891,16.81,16.81,1377365891
SOL 미국양자컴퓨팅TOP10,0023A0,19,12105,2,305,2.58,157266,483319,1000000,157266,2.58,32.54,15.73,15.73,1900591328,15.70,15.70,1900591328
KODEX 코스닥150선물인버스,251340,20,3745,3,0,0.00,8533773,18116330,56500000,8533773,0.00,47.11,15.10,15.10,31783115675,15.02,15.02,31783115675
알피바이오,314140,21,6230,2,720,13.07,1188679,164636,8666361,1188679,13.07,722.00,13.72,13.72,7758635745,14.37,14.37,7758635745
센서뷰,321370,22,1551,5,-146,-8.60,5168370,2851962,41715953,5168370,-8.60,181.22,12.39,12.39,8356125718,12.91,12.91,8356125718
RISE 미국양자컴퓨팅,0018Z0,23,10810,2,225,2.13,115161,110284,900000,115161,2.13,104.42,12.80,12.80,1246069055,12.81,12.81,1246069055
콜마홀딩스,024720,24,9350,2,70,0.75,3927889,6169103,34296259,3927889,0.75,63.67,11.45,11.45,39153719665,12.21,12.21,39153719665
SOL 전고체배터리&실리콘음극재,0005D0,25,11940,2,50,0.42,201771,337308,1700000,201771,0.42,59.82,11.87,11.87,2426019314,11.95,11.95,2426019314
한싹,430690,26,5340,2,340,6.80,1193325,300643,10895327,1193325,6.80,396.92,10.95,10.95,6557810835,11.27,11.27,6557810835
PLUS 한화그룹주,0000J0,27,18930,2,560,3.05,517007,338003,4650000,517007,3.05,152.96,11.12,11.12,9835690302,11.17,11.17,9835690302
TIMEFOLIO 글로벌소비트렌드액티브,494180,28,10515,2,100,0.96,178973,175638,1650000,178973,0.96,101.90,10.85,10.85,1887026055,10.88,10.88,1887026055
KODEX 200선물인버스2X,252670,29,2095,5,-50,-2.33,57911904,127077104,535800000,57911904,-2.33,45.57,10.81,10.81,120805327881,10.76,10.76,120805327881
TIGER 200 철강소재,139240,30,10395,2,100,0.97,46499,96718,440000,46499,0.97,48.08,10.57,10.57,484824885,10.60,10.60,484824885
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코닉테라퓨틱스 476060 1 17290 2 3410 24.57 6399744 165868 10881960 6399744 24.57 3858.34 58.81 58.81 109819111790 58.37 58.37 109819111790
3 케이씨에스 115500 2 13350 2 820 6.54 6173412 1968871 12000000 6173412 6.54 313.55 51.45 51.45 85519744785 53.38 53.38 85519744785
4 에어레인 163280 3 18500 2 3260 21.39 4549703 803396 8174789 4549703 21.39 566.31 55.66 55.66 77923113060 51.53 51.53 77923113060
5 알티캐스트 085810 4 700 5 -264 -27.39 24073608 1026986 49056767 24073608 -27.39 2344.10 49.07 49.07 16288914121 47.43 47.43 16288914121
6 투비소프트 079970 5 759 2 153 25.25 4297487 1829958 9899636 4297487 25.25 234.84 43.41 43.41 3233368999 43.03 43.03 3233368999
7 온코크로스 382150 6 11180 2 840 8.12 4712392 448764 11881937 4712392 8.12 1050.08 39.66 39.66 54123292170 40.74 40.74 54123292170
8 비엘팜텍 065170 7 1721 5 -256 -12.95 2853947 3679637 8897055 2853947 -12.95 77.56 32.08 32.08 5164104368 33.73 33.73 5164104368
9 싸이버원 356890 8 4810 2 555 13.04 3518925 240016 11916325 3518925 13.04 1466.12 29.53 29.53 17087880016 29.81 29.81 17087880016
10 동양철관 008970 9 962 2 101 11.73 43958133 10986563 157052160 43958133 11.73 400.11 27.99 27.99 42016019364 27.81 27.81 42016019364
11 씨케이솔루션 480370 10 19310 2 550 2.93 2663884 17689298 10934861 2663884 2.93 15.06 24.36 24.36 51136408570 24.22 24.22 51136408570
12 모니터랩 434480 11 4540 2 210 4.85 2665144 79867 12253300 2665144 4.85 3336.98 21.75 21.75 12742536608 22.91 22.91 12742536608
13 한국첨단소재 062970 12 6470 5 -130 -1.97 4270916 17382392 19736818 4270916 -1.97 24.57 21.64 21.64 28796275270 22.55 22.55 28796275270
14 아이엠 101390 13 1361 2 139 11.37 2619402 2638531 12981844 2619402 11.37 99.28 20.18 20.18 3765097597 21.31 21.31 3765097597
15 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 14 9205 2 130 1.43 116310 122386 550000 116310 1.43 95.04 21.15 21.15 1070401900 21.14 21.14 1070401900
16 오리엔트정공 065500 15 9800 2 160 1.66 6308542 23313302 31742912 6308542 1.66 27.06 19.87 19.87 62056042030 19.95 19.95 62056042030
17 소룩스 290690 16 4910 2 710 16.90 9200844 5430283 48498743 9200844 16.90 169.44 18.97 18.97 43518837323 18.28 18.28 43518837323
18 넥스틸 092790 17 18000 2 1070 6.32 4552730 5898579 26002000 4552730 6.32 77.18 17.51 17.51 80655038655 17.23 17.23 80655038655
19 SOL 골드커버드콜액티브 0022T0 18 10240 2 35 0.34 134495 277240 800000 134495 0.34 48.51 16.81 16.81 1377365891 16.81 16.81 1377365891
20 SOL 미국양자컴퓨팅TOP10 0023A0 19 12105 2 305 2.58 157266 483319 1000000 157266 2.58 32.54 15.73 15.73 1900591328 15.70 15.70 1900591328
21 KODEX 코스닥150선물인버스 251340 20 3745 3 0 0.00 8533773 18116330 56500000 8533773 0.00 47.11 15.10 15.10 31783115675 15.02 15.02 31783115675
22 알피바이오 314140 21 6230 2 720 13.07 1188679 164636 8666361 1188679 13.07 722.00 13.72 13.72 7758635745 14.37 14.37 7758635745
23 센서뷰 321370 22 1551 5 -146 -8.60 5168370 2851962 41715953 5168370 -8.60 181.22 12.39 12.39 8356125718 12.91 12.91 8356125718
24 RISE 미국양자컴퓨팅 0018Z0 23 10810 2 225 2.13 115161 110284 900000 115161 2.13 104.42 12.80 12.80 1246069055 12.81 12.81 1246069055
25 콜마홀딩스 024720 24 9350 2 70 0.75 3927889 6169103 34296259 3927889 0.75 63.67 11.45 11.45 39153719665 12.21 12.21 39153719665
26 SOL 전고체배터리&실리콘음극재 0005D0 25 11940 2 50 0.42 201771 337308 1700000 201771 0.42 59.82 11.87 11.87 2426019314 11.95 11.95 2426019314
27 한싹 430690 26 5340 2 340 6.80 1193325 300643 10895327 1193325 6.80 396.92 10.95 10.95 6557810835 11.27 11.27 6557810835
28 PLUS 한화그룹주 0000J0 27 18930 2 560 3.05 517007 338003 4650000 517007 3.05 152.96 11.12 11.12 9835690302 11.17 11.17 9835690302
29 TIMEFOLIO 글로벌소비트렌드액티브 494180 28 10515 2 100 0.96 178973 175638 1650000 178973 0.96 101.90 10.85 10.85 1887026055 10.88 10.88 1887026055
30 KODEX 200선물인버스2X 252670 29 2095 5 -50 -2.33 57911904 127077104 535800000 57911904 -2.33 45.57 10.81 10.81 120805327881 10.76 10.76 120805327881
31 TIGER 200 철강소재 139240 30 10395 2 100 0.97 46499 96718 440000 46499 0.97 48.08 10.57 10.57 484824885 10.60 10.60 484824885

31
top30/20250318/top30-atvtr-20250318-102002.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
에어레인,163280,1,18540,2,3300,21.65,5383126,803396,8174789,5383126,21.65,670.05,65.85,65.85,93259673430,61.53,61.53,93259673430
온코닉테라퓨틱스,476060,2,17360,2,3480,25.07,6660012,165868,10881960,6660012,25.07,4015.25,61.20,61.20,114304830480,60.51,60.51,114304830480
알티캐스트,085810,3,762,5,-202,-20.95,30032661,1026986,49056767,30032661,-20.95,2924.35,61.22,61.22,20636908005,55.21,55.21,20636908005
케이씨에스,115500,4,13420,2,890,7.10,6339848,1968871,12000000,6339848,7.10,322.00,52.83,52.83,87750676050,54.49,54.49,87750676050
투비소프트,079970,5,751,2,145,23.93,4400113,1829958,9899636,4400113,23.93,240.45,44.45,44.45,3310447265,44.53,44.53,3310447265
온코크로스,382150,6,11190,2,850,8.22,4796328,448764,11881937,4796328,8.22,1068.79,40.37,40.37,55061796515,41.41,41.41,55061796515
비엘팜텍,065170,7,1730,5,-247,-12.49,2899536,3679637,8897055,2899536,-12.49,78.80,32.59,32.59,5243035890,34.06,34.06,5243035890
싸이버원,356890,8,4970,2,715,16.80,3853678,240016,11916325,3853678,16.80,1605.59,32.34,32.34,18721265280,31.61,31.61,18721265280
동양철관,008970,9,957,2,96,11.15,45722457,10986563,157052160,45722457,11.15,416.17,29.11,29.11,43711411701,29.08,29.08,43711411701
씨케이솔루션,480370,10,19270,2,510,2.72,2775333,17689298,10934861,2775333,2.72,15.69,25.38,25.38,53287455555,25.29,25.29,53287455555
한국첨단소재,062970,11,6490,5,-110,-1.67,4543601,17382392,19736818,4543601,-1.67,26.14,23.02,23.02,30563752540,23.86,23.86,30563752540
모니터랩,434480,12,4560,2,230,5.31,2700474,79867,12253300,2700474,5.31,3381.21,22.04,22.04,12903010940,23.09,23.09,12903010940
아이엠,101390,13,1369,2,147,12.03,2651779,2638531,12981844,2651779,12.03,100.50,20.43,20.43,3808949028,21.43,21.43,3808949028
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9205,2,130,1.43,116311,122386,550000,116311,1.43,95.04,21.15,21.15,1070411105,21.14,21.14,1070411105
오리엔트정공,065500,15,9840,2,200,2.07,6510741,23313302,31742912,6510741,2.07,27.93,20.51,20.51,64050188265,20.51,20.51,64050188265
넥스틸,092790,16,18060,2,1130,6.67,5328723,5898579,26002000,5328723,6.67,90.34,20.49,20.49,94775240580,20.18,20.18,94775240580
소룩스,290690,17,4885,2,685,16.31,9711098,5430283,48498743,9711098,16.31,178.83,20.02,20.02,46005873592,19.42,19.42,46005873592
SOL 미국양자컴퓨팅TOP10,0023A0,18,12095,2,295,2.50,188513,483319,1000000,188513,2.50,39.00,18.85,18.85,2278729680,18.84,18.84,2278729680
SOL 골드커버드콜액티브,0022T0,19,10245,2,40,0.39,136320,277240,800000,136320,0.39,49.17,17.04,17.04,1396055917,17.03,17.03,1396055917
KODEX 코스닥150선물인버스,251340,20,3745,3,0,0.00,9000759,18116330,56500000,9000759,0.00,49.68,15.93,15.93,33534286995,15.85,15.85,33534286995
서암기계공업,100660,21,4090,2,490,13.61,1894497,19657,12600000,1894497,13.61,9637.77,15.04,15.04,7630668018,14.81,14.81,7630668018
알피바이오,314140,22,6200,2,690,12.52,1219675,164636,8666361,1219675,12.52,740.83,14.07,14.07,7950742505,14.80,14.80,7950742505
센서뷰,321370,23,1546,5,-151,-8.90,5291037,2851962,41715953,5291037,-8.90,185.52,12.68,12.68,8546309589,13.25,13.25,8546309589
RISE 미국양자컴퓨팅,0018Z0,24,10840,2,255,2.41,116999,110284,900000,116999,2.41,106.09,13.00,13.00,1265945905,12.98,12.98,1265945905
콜마홀딩스,024720,25,9360,2,80,0.86,4035356,6169103,34296259,4035356,0.86,65.41,11.77,11.77,40159310605,12.51,12.51,40159310605
SOL 전고체배터리&실리콘음극재,0005D0,26,11930,2,40,0.34,207158,337308,1700000,207158,0.34,61.42,12.19,12.19,2490397149,12.28,12.28,2490397149
한싹,430690,27,5250,2,250,5.00,1243744,300643,10895327,1243744,5.00,413.69,11.42,11.42,6823438265,11.93,11.93,6823438265
UNICORN SK하이닉스밸류체인액티브,494220,28,10092,2,47,0.47,110316,661605,950000,110316,0.47,16.67,11.61,11.61,1121122206,11.69,11.69,1121122206
PLUS 한화그룹주,0000J0,29,19040,2,670,3.65,535578,338003,4650000,535578,3.65,158.45,11.52,11.52,10188416017,11.51,11.51,10188416017
KODEX 200선물인버스2X,252670,30,2095,5,-50,-2.33,61528838,127077104,535800000,61528838,-2.33,48.42,11.48,11.48,128390195925,11.44,11.44,128390195925
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 18540 2 3300 21.65 5383126 803396 8174789 5383126 21.65 670.05 65.85 65.85 93259673430 61.53 61.53 93259673430
3 온코닉테라퓨틱스 476060 2 17360 2 3480 25.07 6660012 165868 10881960 6660012 25.07 4015.25 61.20 61.20 114304830480 60.51 60.51 114304830480
4 알티캐스트 085810 3 762 5 -202 -20.95 30032661 1026986 49056767 30032661 -20.95 2924.35 61.22 61.22 20636908005 55.21 55.21 20636908005
5 케이씨에스 115500 4 13420 2 890 7.10 6339848 1968871 12000000 6339848 7.10 322.00 52.83 52.83 87750676050 54.49 54.49 87750676050
6 투비소프트 079970 5 751 2 145 23.93 4400113 1829958 9899636 4400113 23.93 240.45 44.45 44.45 3310447265 44.53 44.53 3310447265
7 온코크로스 382150 6 11190 2 850 8.22 4796328 448764 11881937 4796328 8.22 1068.79 40.37 40.37 55061796515 41.41 41.41 55061796515
8 비엘팜텍 065170 7 1730 5 -247 -12.49 2899536 3679637 8897055 2899536 -12.49 78.80 32.59 32.59 5243035890 34.06 34.06 5243035890
9 싸이버원 356890 8 4970 2 715 16.80 3853678 240016 11916325 3853678 16.80 1605.59 32.34 32.34 18721265280 31.61 31.61 18721265280
10 동양철관 008970 9 957 2 96 11.15 45722457 10986563 157052160 45722457 11.15 416.17 29.11 29.11 43711411701 29.08 29.08 43711411701
11 씨케이솔루션 480370 10 19270 2 510 2.72 2775333 17689298 10934861 2775333 2.72 15.69 25.38 25.38 53287455555 25.29 25.29 53287455555
12 한국첨단소재 062970 11 6490 5 -110 -1.67 4543601 17382392 19736818 4543601 -1.67 26.14 23.02 23.02 30563752540 23.86 23.86 30563752540
13 모니터랩 434480 12 4560 2 230 5.31 2700474 79867 12253300 2700474 5.31 3381.21 22.04 22.04 12903010940 23.09 23.09 12903010940
14 아이엠 101390 13 1369 2 147 12.03 2651779 2638531 12981844 2651779 12.03 100.50 20.43 20.43 3808949028 21.43 21.43 3808949028
15 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 14 9205 2 130 1.43 116311 122386 550000 116311 1.43 95.04 21.15 21.15 1070411105 21.14 21.14 1070411105
16 오리엔트정공 065500 15 9840 2 200 2.07 6510741 23313302 31742912 6510741 2.07 27.93 20.51 20.51 64050188265 20.51 20.51 64050188265
17 넥스틸 092790 16 18060 2 1130 6.67 5328723 5898579 26002000 5328723 6.67 90.34 20.49 20.49 94775240580 20.18 20.18 94775240580
18 소룩스 290690 17 4885 2 685 16.31 9711098 5430283 48498743 9711098 16.31 178.83 20.02 20.02 46005873592 19.42 19.42 46005873592
19 SOL 미국양자컴퓨팅TOP10 0023A0 18 12095 2 295 2.50 188513 483319 1000000 188513 2.50 39.00 18.85 18.85 2278729680 18.84 18.84 2278729680
20 SOL 골드커버드콜액티브 0022T0 19 10245 2 40 0.39 136320 277240 800000 136320 0.39 49.17 17.04 17.04 1396055917 17.03 17.03 1396055917
21 KODEX 코스닥150선물인버스 251340 20 3745 3 0 0.00 9000759 18116330 56500000 9000759 0.00 49.68 15.93 15.93 33534286995 15.85 15.85 33534286995
22 서암기계공업 100660 21 4090 2 490 13.61 1894497 19657 12600000 1894497 13.61 9637.77 15.04 15.04 7630668018 14.81 14.81 7630668018
23 알피바이오 314140 22 6200 2 690 12.52 1219675 164636 8666361 1219675 12.52 740.83 14.07 14.07 7950742505 14.80 14.80 7950742505
24 센서뷰 321370 23 1546 5 -151 -8.90 5291037 2851962 41715953 5291037 -8.90 185.52 12.68 12.68 8546309589 13.25 13.25 8546309589
25 RISE 미국양자컴퓨팅 0018Z0 24 10840 2 255 2.41 116999 110284 900000 116999 2.41 106.09 13.00 13.00 1265945905 12.98 12.98 1265945905
26 콜마홀딩스 024720 25 9360 2 80 0.86 4035356 6169103 34296259 4035356 0.86 65.41 11.77 11.77 40159310605 12.51 12.51 40159310605
27 SOL 전고체배터리&실리콘음극재 0005D0 26 11930 2 40 0.34 207158 337308 1700000 207158 0.34 61.42 12.19 12.19 2490397149 12.28 12.28 2490397149
28 한싹 430690 27 5250 2 250 5.00 1243744 300643 10895327 1243744 5.00 413.69 11.42 11.42 6823438265 11.93 11.93 6823438265
29 UNICORN SK하이닉스밸류체인액티브 494220 28 10092 2 47 0.47 110316 661605 950000 110316 0.47 16.67 11.61 11.61 1121122206 11.69 11.69 1121122206
30 PLUS 한화그룹주 0000J0 29 19040 2 670 3.65 535578 338003 4650000 535578 3.65 158.45 11.52 11.52 10188416017 11.51 11.51 10188416017
31 KODEX 200선물인버스2X 252670 30 2095 5 -50 -2.33 61528838 127077104 535800000 61528838 -2.33 48.42 11.48 11.48 128390195925 11.44 11.44 128390195925

31
top30/20250318/top30-atvtr-20250318-103002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
에어레인,163280,1,19040,2,3800,24.93,6274086,803396,8174789,6274086,24.93,780.95,76.75,76.75,110137575925,70.76,70.76,110137575925
알티캐스트,085810,2,760,5,-204,-21.16,33802625,1026986,49056767,33802625,-21.16,3291.44,68.91,68.91,23534343196,63.12,63.12,23534343196
온코닉테라퓨틱스,476060,3,17340,2,3460,24.93,6772677,165868,10881960,6772677,24.93,4083.17,62.24,62.24,116255184270,61.61,61.61,116255184270
케이씨에스,115500,4,13540,2,1010,8.06,6486303,1968871,12000000,6486303,8.06,329.44,54.05,54.05,89728292400,55.22,55.22,89728292400
투비소프트,079970,5,754,2,148,24.42,4437173,1829958,9899636,4437173,24.42,242.47,44.82,44.82,3338313254,44.72,44.72,3338313254
온코크로스,382150,6,11280,2,940,9.09,4871470,448764,11881937,4871470,9.09,1085.53,41.00,41.00,55906711750,41.71,41.71,55906711750
싸이버원,356890,7,4965,2,710,16.69,4221257,240016,11916325,4221257,16.69,1758.74,35.42,35.42,20542424965,34.72,34.72,20542424965
비엘팜텍,065170,8,1736,5,-241,-12.19,2964774,3679637,8897055,2964774,-12.19,80.57,33.32,33.32,5356690973,34.68,34.68,5356690973
동양철관,008970,9,948,2,87,10.10,47694921,10986563,157052160,47694921,10.10,434.12,30.37,30.37,45586430658,30.62,30.62,45586430658
씨케이솔루션,480370,10,19150,2,390,2.08,2854869,17689298,10934861,2854869,2.08,16.14,26.11,26.11,54808351160,26.17,26.17,54808351160
한국첨단소재,062970,11,6540,5,-60,-0.91,4714068,17382392,19736818,4714068,-0.91,27.12,23.88,23.88,31676024125,24.54,24.54,31676024125
모니터랩,434480,12,4570,2,240,5.54,2720483,79867,12253300,2720483,5.54,3406.27,22.20,22.20,12994457541,23.21,23.21,12994457541
아이엠,101390,13,1344,2,122,9.98,2710228,2638531,12981844,2710228,9.98,102.72,20.88,20.88,3888761799,22.29,22.29,3888761799
넥스틸,092790,14,17870,2,940,5.55,5610584,5898579,26002000,5610584,5.55,95.12,21.58,21.58,99842447390,21.49,21.49,99842447390
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9205,2,130,1.43,116311,122386,550000,116311,1.43,95.04,21.15,21.15,1070411105,21.14,21.14,1070411105
오리엔트정공,065500,16,9820,2,180,1.87,6694894,23313302,31742912,6694894,1.87,28.72,21.09,21.09,65856985685,21.13,21.13,65856985685
소룩스,290690,17,4835,2,635,15.12,10072466,5430283,48498743,10072466,15.12,185.49,20.77,20.77,47755177691,20.37,20.37,47755177691
SOL 미국양자컴퓨팅TOP10,0023A0,18,12085,2,285,2.42,195488,483319,1000000,195488,2.42,40.45,19.55,19.55,2363064850,19.55,19.55,2363064850
서암기계공업,100660,19,4110,2,510,14.17,2261486,19657,12600000,2261486,14.17,9999.99,17.95,17.95,9132070445,17.63,17.63,9132070445
SOL 골드커버드콜액티브,0022T0,20,10250,2,45,0.44,138162,277240,800000,138162,0.44,49.83,17.27,17.27,1414935922,17.26,17.26,1414935922
KODEX 코스닥150선물인버스,251340,21,3745,3,0,0.00,9269060,18116330,56500000,9269060,0.00,51.16,16.41,16.41,34539080646,16.32,16.32,34539080646
알피바이오,314140,22,6240,2,730,13.25,1235881,164636,8666361,1235881,13.25,750.67,14.26,14.26,8051849665,14.89,14.89,8051849665
오리엔트바이오,002630,23,1776,2,143,8.76,17603456,22038118,118583005,17603456,8.76,79.88,14.84,14.84,30793071219,14.62,14.62,30793071219
센서뷰,321370,24,1544,5,-153,-9.02,5404483,2851962,41715953,5404483,-9.02,189.50,12.96,12.96,8721374909,13.54,13.54,8721374909
UNICORN SK하이닉스밸류체인액티브,494220,25,10110,2,65,0.65,123104,661605,950000,123104,0.65,18.61,12.96,12.96,1250395565,13.02,13.02,1250395565
RISE 미국양자컴퓨팅,0018Z0,26,10835,2,250,2.36,117039,110284,900000,117039,2.36,106.13,13.00,13.00,1266378320,12.99,12.99,1266378320
콜마홀딩스,024720,27,9630,2,350,3.77,4259095,6169103,34296259,4259095,3.77,69.04,12.42,12.42,42291145785,12.80,12.80,42291145785
SOL 전고체배터리&실리콘음극재,0005D0,28,11925,2,35,0.29,207874,337308,1700000,207874,0.29,61.63,12.23,12.23,2498937964,12.33,12.33,2498937964
한싹,430690,29,5300,2,300,6.00,1257703,300643,10895327,1257703,6.00,418.34,11.54,11.54,6897132790,11.94,11.94,6897132790
한화엔진,082740,30,27175,2,3475,14.66,10143977,1348057,83447142,10143977,14.66,752.49,12.16,12.16,270714631250,11.94,11.94,270714631250
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19040 2 3800 24.93 6274086 803396 8174789 6274086 24.93 780.95 76.75 76.75 110137575925 70.76 70.76 110137575925
3 알티캐스트 085810 2 760 5 -204 -21.16 33802625 1026986 49056767 33802625 -21.16 3291.44 68.91 68.91 23534343196 63.12 63.12 23534343196
4 온코닉테라퓨틱스 476060 3 17340 2 3460 24.93 6772677 165868 10881960 6772677 24.93 4083.17 62.24 62.24 116255184270 61.61 61.61 116255184270
5 케이씨에스 115500 4 13540 2 1010 8.06 6486303 1968871 12000000 6486303 8.06 329.44 54.05 54.05 89728292400 55.22 55.22 89728292400
6 투비소프트 079970 5 754 2 148 24.42 4437173 1829958 9899636 4437173 24.42 242.47 44.82 44.82 3338313254 44.72 44.72 3338313254
7 온코크로스 382150 6 11280 2 940 9.09 4871470 448764 11881937 4871470 9.09 1085.53 41.00 41.00 55906711750 41.71 41.71 55906711750
8 싸이버원 356890 7 4965 2 710 16.69 4221257 240016 11916325 4221257 16.69 1758.74 35.42 35.42 20542424965 34.72 34.72 20542424965
9 비엘팜텍 065170 8 1736 5 -241 -12.19 2964774 3679637 8897055 2964774 -12.19 80.57 33.32 33.32 5356690973 34.68 34.68 5356690973
10 동양철관 008970 9 948 2 87 10.10 47694921 10986563 157052160 47694921 10.10 434.12 30.37 30.37 45586430658 30.62 30.62 45586430658
11 씨케이솔루션 480370 10 19150 2 390 2.08 2854869 17689298 10934861 2854869 2.08 16.14 26.11 26.11 54808351160 26.17 26.17 54808351160
12 한국첨단소재 062970 11 6540 5 -60 -0.91 4714068 17382392 19736818 4714068 -0.91 27.12 23.88 23.88 31676024125 24.54 24.54 31676024125
13 모니터랩 434480 12 4570 2 240 5.54 2720483 79867 12253300 2720483 5.54 3406.27 22.20 22.20 12994457541 23.21 23.21 12994457541
14 아이엠 101390 13 1344 2 122 9.98 2710228 2638531 12981844 2710228 9.98 102.72 20.88 20.88 3888761799 22.29 22.29 3888761799
15 넥스틸 092790 14 17870 2 940 5.55 5610584 5898579 26002000 5610584 5.55 95.12 21.58 21.58 99842447390 21.49 21.49 99842447390
16 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 15 9205 2 130 1.43 116311 122386 550000 116311 1.43 95.04 21.15 21.15 1070411105 21.14 21.14 1070411105
17 오리엔트정공 065500 16 9820 2 180 1.87 6694894 23313302 31742912 6694894 1.87 28.72 21.09 21.09 65856985685 21.13 21.13 65856985685
18 소룩스 290690 17 4835 2 635 15.12 10072466 5430283 48498743 10072466 15.12 185.49 20.77 20.77 47755177691 20.37 20.37 47755177691
19 SOL 미국양자컴퓨팅TOP10 0023A0 18 12085 2 285 2.42 195488 483319 1000000 195488 2.42 40.45 19.55 19.55 2363064850 19.55 19.55 2363064850
20 서암기계공업 100660 19 4110 2 510 14.17 2261486 19657 12600000 2261486 14.17 9999.99 17.95 17.95 9132070445 17.63 17.63 9132070445
21 SOL 골드커버드콜액티브 0022T0 20 10250 2 45 0.44 138162 277240 800000 138162 0.44 49.83 17.27 17.27 1414935922 17.26 17.26 1414935922
22 KODEX 코스닥150선물인버스 251340 21 3745 3 0 0.00 9269060 18116330 56500000 9269060 0.00 51.16 16.41 16.41 34539080646 16.32 16.32 34539080646
23 알피바이오 314140 22 6240 2 730 13.25 1235881 164636 8666361 1235881 13.25 750.67 14.26 14.26 8051849665 14.89 14.89 8051849665
24 오리엔트바이오 002630 23 1776 2 143 8.76 17603456 22038118 118583005 17603456 8.76 79.88 14.84 14.84 30793071219 14.62 14.62 30793071219
25 센서뷰 321370 24 1544 5 -153 -9.02 5404483 2851962 41715953 5404483 -9.02 189.50 12.96 12.96 8721374909 13.54 13.54 8721374909
26 UNICORN SK하이닉스밸류체인액티브 494220 25 10110 2 65 0.65 123104 661605 950000 123104 0.65 18.61 12.96 12.96 1250395565 13.02 13.02 1250395565
27 RISE 미국양자컴퓨팅 0018Z0 26 10835 2 250 2.36 117039 110284 900000 117039 2.36 106.13 13.00 13.00 1266378320 12.99 12.99 1266378320
28 콜마홀딩스 024720 27 9630 2 350 3.77 4259095 6169103 34296259 4259095 3.77 69.04 12.42 12.42 42291145785 12.80 12.80 42291145785
29 SOL 전고체배터리&실리콘음극재 0005D0 28 11925 2 35 0.29 207874 337308 1700000 207874 0.29 61.63 12.23 12.23 2498937964 12.33 12.33 2498937964
30 한싹 430690 29 5300 2 300 6.00 1257703 300643 10895327 1257703 6.00 418.34 11.54 11.54 6897132790 11.94 11.94 6897132790
31 한화엔진 082740 30 27175 2 3475 14.66 10143977 1348057 83447142 10143977 14.66 752.49 12.16 12.16 270714631250 11.94 11.94 270714631250

31
top30/20250318/top30-atvtr-20250318-104002.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
에어레인,163280,1,19540,2,4300,28.22,7211192,803396,8174789,7211192,28.22,897.59,88.21,88.21,128226624610,80.27,80.27,128226624610
알티캐스트,085810,2,756,5,-208,-21.58,35538742,1026986,49056767,35538742,-21.58,3460.49,72.44,72.44,24864978954,67.05,67.05,24864978954
온코닉테라퓨틱스,476060,3,17265,2,3385,24.39,6831340,165868,10881960,6831340,24.39,4118.54,62.78,62.78,117269623270,62.42,62.42,117269623270
케이씨에스,115500,4,13550,2,1020,8.14,6668008,1968871,12000000,6668008,8.14,338.67,55.57,55.57,92192744820,56.70,56.70,92192744820
투비소프트,079970,5,751,2,145,23.93,4486951,1829958,9899636,4486951,23.93,245.19,45.32,45.32,3375535122,45.40,45.40,3375535122
온코크로스,382150,6,11250,2,910,8.80,4924992,448764,11881937,4924992,8.80,1097.46,41.45,41.45,56512022035,42.28,42.28,56512022035
싸이버원,356890,7,5010,2,755,17.74,4738419,240016,11916325,4738419,17.74,1974.21,39.76,39.76,23128030148,38.74,38.74,23128030148
비엘팜텍,065170,8,1725,5,-252,-12.75,3040991,3679637,8897055,3040991,-12.75,82.64,34.18,34.18,5488598657,35.76,35.76,5488598657
동양철관,008970,9,954,2,93,10.80,49068824,10986563,157052160,49068824,10.80,446.63,31.24,31.24,46898631003,31.30,31.30,46898631003
씨케이솔루션,480370,10,19160,2,400,2.13,2916192,17689298,10934861,2916192,2.13,16.49,26.67,26.67,55985907055,26.72,26.72,55985907055
한국첨단소재,062970,11,6620,2,20,0.30,4871123,17382392,19736818,4871123,0.30,28.02,24.68,24.68,32712191145,25.04,25.04,32712191145
모니터랩,434480,12,4595,2,265,6.12,2751052,79867,12253300,2751052,6.12,3444.54,22.45,22.45,13135276440,23.33,23.33,13135276440
아이엠,101390,13,1333,2,111,9.08,2766596,2638531,12981844,2766596,9.08,104.85,21.31,21.31,3964176301,22.91,22.91,3964176301
넥스틸,092790,14,17890,2,960,5.67,5768251,5898579,26002000,5768251,5.67,97.79,22.18,22.18,102667172880,22.07,22.07,102667172880
오리엔트정공,065500,15,9800,2,160,1.66,6850763,23313302,31742912,6850763,1.66,29.39,21.58,21.58,67382204605,21.66,21.66,67382204605
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9205,2,130,1.43,116313,122386,550000,116313,1.43,95.04,21.15,21.15,1070429515,21.14,21.14,1070429515
SOL 미국양자컴퓨팅TOP10,0023A0,17,12070,2,270,2.29,207427,483319,1000000,207427,2.29,42.92,20.74,20.74,2507316930,20.77,20.77,2507316930
소룩스,290690,18,4860,2,660,15.71,10173932,5430283,48498743,10173932,15.71,187.36,20.98,20.98,48247219297,20.47,20.47,48247219297
서암기계공업,100660,19,4165,2,565,15.69,2645350,19657,12600000,2645350,15.69,9999.99,20.99,20.99,10716403705,20.42,20.42,10716403705
SOL 골드커버드콜액티브,0022T0,20,10250,2,45,0.44,143285,277240,800000,143285,0.44,51.68,17.91,17.91,1467449277,17.90,17.90,1467449277
KODEX 코스닥150선물인버스,251340,21,3745,3,0,0.00,9521612,18116330,56500000,9521612,0.00,52.56,16.85,16.85,35484507441,16.77,16.77,35484507441
씨메스,475400,22,34300,2,3350,10.82,1907895,361216,11608430,1907895,10.82,528.19,16.44,16.44,64089333050,16.10,16.10,64089333050
오리엔트바이오,002630,23,1776,2,143,8.76,18846241,22038118,118583005,18846241,8.76,85.52,15.89,15.89,32997616916,15.67,15.67,32997616916
알피바이오,314140,24,6270,2,760,13.79,1244879,164636,8666361,1244879,13.79,756.14,14.36,14.36,8108262240,14.92,14.92,8108262240
UNICORN SK하이닉스밸류체인액티브,494220,25,10085,2,40,0.40,138642,661605,950000,138642,0.40,20.96,14.59,14.59,1407009095,14.69,14.69,1407009095
센서뷰,321370,26,1548,5,-149,-8.78,5526137,2851962,41715953,5526137,-8.78,193.77,13.25,13.25,8910369164,13.80,13.80,8910369164
콜마홀딩스,024720,27,9680,2,400,4.31,4450008,6169103,34296259,4450008,4.31,72.13,12.98,12.98,44136412055,13.29,13.29,44136412055
SOL 전고체배터리&실리콘음극재,0005D0,28,11895,2,5,0.04,221843,337308,1700000,221843,0.04,65.77,13.05,13.05,2665211274,13.18,13.18,2665211274
RISE 미국양자컴퓨팅,0018Z0,29,10830,2,245,2.31,118358,110284,900000,118358,2.31,107.32,13.15,13.15,1280636290,13.14,13.14,1280636290
한화엔진,082740,30,26900,2,3200,13.50,10535895,1348057,83447142,10535895,13.50,781.56,12.63,12.63,281294422600,12.53,12.53,281294422600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19540 2 4300 28.22 7211192 803396 8174789 7211192 28.22 897.59 88.21 88.21 128226624610 80.27 80.27 128226624610
3 알티캐스트 085810 2 756 5 -208 -21.58 35538742 1026986 49056767 35538742 -21.58 3460.49 72.44 72.44 24864978954 67.05 67.05 24864978954
4 온코닉테라퓨틱스 476060 3 17265 2 3385 24.39 6831340 165868 10881960 6831340 24.39 4118.54 62.78 62.78 117269623270 62.42 62.42 117269623270
5 케이씨에스 115500 4 13550 2 1020 8.14 6668008 1968871 12000000 6668008 8.14 338.67 55.57 55.57 92192744820 56.70 56.70 92192744820
6 투비소프트 079970 5 751 2 145 23.93 4486951 1829958 9899636 4486951 23.93 245.19 45.32 45.32 3375535122 45.40 45.40 3375535122
7 온코크로스 382150 6 11250 2 910 8.80 4924992 448764 11881937 4924992 8.80 1097.46 41.45 41.45 56512022035 42.28 42.28 56512022035
8 싸이버원 356890 7 5010 2 755 17.74 4738419 240016 11916325 4738419 17.74 1974.21 39.76 39.76 23128030148 38.74 38.74 23128030148
9 비엘팜텍 065170 8 1725 5 -252 -12.75 3040991 3679637 8897055 3040991 -12.75 82.64 34.18 34.18 5488598657 35.76 35.76 5488598657
10 동양철관 008970 9 954 2 93 10.80 49068824 10986563 157052160 49068824 10.80 446.63 31.24 31.24 46898631003 31.30 31.30 46898631003
11 씨케이솔루션 480370 10 19160 2 400 2.13 2916192 17689298 10934861 2916192 2.13 16.49 26.67 26.67 55985907055 26.72 26.72 55985907055
12 한국첨단소재 062970 11 6620 2 20 0.30 4871123 17382392 19736818 4871123 0.30 28.02 24.68 24.68 32712191145 25.04 25.04 32712191145
13 모니터랩 434480 12 4595 2 265 6.12 2751052 79867 12253300 2751052 6.12 3444.54 22.45 22.45 13135276440 23.33 23.33 13135276440
14 아이엠 101390 13 1333 2 111 9.08 2766596 2638531 12981844 2766596 9.08 104.85 21.31 21.31 3964176301 22.91 22.91 3964176301
15 넥스틸 092790 14 17890 2 960 5.67 5768251 5898579 26002000 5768251 5.67 97.79 22.18 22.18 102667172880 22.07 22.07 102667172880
16 오리엔트정공 065500 15 9800 2 160 1.66 6850763 23313302 31742912 6850763 1.66 29.39 21.58 21.58 67382204605 21.66 21.66 67382204605
17 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 16 9205 2 130 1.43 116313 122386 550000 116313 1.43 95.04 21.15 21.15 1070429515 21.14 21.14 1070429515
18 SOL 미국양자컴퓨팅TOP10 0023A0 17 12070 2 270 2.29 207427 483319 1000000 207427 2.29 42.92 20.74 20.74 2507316930 20.77 20.77 2507316930
19 소룩스 290690 18 4860 2 660 15.71 10173932 5430283 48498743 10173932 15.71 187.36 20.98 20.98 48247219297 20.47 20.47 48247219297
20 서암기계공업 100660 19 4165 2 565 15.69 2645350 19657 12600000 2645350 15.69 9999.99 20.99 20.99 10716403705 20.42 20.42 10716403705
21 SOL 골드커버드콜액티브 0022T0 20 10250 2 45 0.44 143285 277240 800000 143285 0.44 51.68 17.91 17.91 1467449277 17.90 17.90 1467449277
22 KODEX 코스닥150선물인버스 251340 21 3745 3 0 0.00 9521612 18116330 56500000 9521612 0.00 52.56 16.85 16.85 35484507441 16.77 16.77 35484507441
23 씨메스 475400 22 34300 2 3350 10.82 1907895 361216 11608430 1907895 10.82 528.19 16.44 16.44 64089333050 16.10 16.10 64089333050
24 오리엔트바이오 002630 23 1776 2 143 8.76 18846241 22038118 118583005 18846241 8.76 85.52 15.89 15.89 32997616916 15.67 15.67 32997616916
25 알피바이오 314140 24 6270 2 760 13.79 1244879 164636 8666361 1244879 13.79 756.14 14.36 14.36 8108262240 14.92 14.92 8108262240
26 UNICORN SK하이닉스밸류체인액티브 494220 25 10085 2 40 0.40 138642 661605 950000 138642 0.40 20.96 14.59 14.59 1407009095 14.69 14.69 1407009095
27 센서뷰 321370 26 1548 5 -149 -8.78 5526137 2851962 41715953 5526137 -8.78 193.77 13.25 13.25 8910369164 13.80 13.80 8910369164
28 콜마홀딩스 024720 27 9680 2 400 4.31 4450008 6169103 34296259 4450008 4.31 72.13 12.98 12.98 44136412055 13.29 13.29 44136412055
29 SOL 전고체배터리&실리콘음극재 0005D0 28 11895 2 5 0.04 221843 337308 1700000 221843 0.04 65.77 13.05 13.05 2665211274 13.18 13.18 2665211274
30 RISE 미국양자컴퓨팅 0018Z0 29 10830 2 245 2.31 118358 110284 900000 118358 2.31 107.32 13.15 13.15 1280636290 13.14 13.14 1280636290
31 한화엔진 082740 30 26900 2 3200 13.50 10535895 1348057 83447142 10535895 13.50 781.56 12.63 12.63 281294422600 12.53 12.53 281294422600

31
top30/20250318/top30-atvtr-20250318-105002.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
에어레인,163280,1,19230,2,3990,26.18,7660019,803396,8174789,7660019,26.18,953.45,93.70,93.70,136907411090,87.09,87.09,136907411090
알티캐스트,085810,2,737,5,-227,-23.55,37286819,1026986,49056767,37286819,-23.55,3630.70,76.01,76.01,26156138864,72.34,72.34,26156138864
온코닉테라퓨틱스,476060,3,17270,2,3390,24.42,6942994,165868,10881960,6942994,24.42,4185.85,63.80,63.80,119205468075,63.43,63.43,119205468075
케이씨에스,115500,4,13530,2,1000,7.98,6753174,1968871,12000000,6753174,7.98,343.00,56.28,56.28,93346655675,57.49,57.49,93346655675
싸이버원,356890,5,4735,2,480,11.28,5542973,240016,11916325,5542973,11.28,2309.42,46.52,46.52,27091380848,48.01,48.01,27091380848
투비소프트,079970,6,744,2,138,22.77,4603009,1829958,9899636,4603009,22.77,251.54,46.50,46.50,3461877270,47.00,47.00,3461877270
온코크로스,382150,7,11270,2,930,8.99,4944634,448764,11881937,4944634,8.99,1101.83,41.61,41.61,56733236725,42.37,42.37,56733236725
비엘팜텍,065170,8,1743,5,-234,-11.84,3159783,3679637,8897055,3159783,-11.84,85.87,35.51,35.51,5693722263,36.72,36.72,5693722263
동양철관,008970,9,947,2,86,9.99,50057652,10986563,157052160,50057652,9.99,455.63,31.87,31.87,47838305155,32.16,32.16,47838305155
씨케이솔루션,480370,10,18860,2,100,0.53,3025422,17689298,10934861,3025422,0.53,17.10,27.67,27.67,58056152165,28.15,28.15,58056152165
한국첨단소재,062970,11,6560,5,-40,-0.61,4980544,17382392,19736818,4980544,-0.61,28.65,25.23,25.23,33433737190,25.82,25.82,33433737190
넥스틸,092790,12,17650,2,720,4.25,6069376,5898579,26002000,6069376,4.25,102.90,23.34,23.34,107990376525,23.53,23.53,107990376525
아이엠,101390,13,1327,2,105,8.59,2827205,2638531,12981844,2827205,8.59,107.15,21.78,21.78,4044993427,23.48,23.48,4044993427
모니터랩,434480,14,4600,2,270,6.24,2767235,79867,12253300,2767235,6.24,3464.80,22.58,22.58,13209673370,23.44,23.44,13209673370
서암기계공업,100660,15,4135,2,535,14.86,2997646,19657,12600000,2997646,14.86,9999.99,23.79,23.79,12175038722,23.37,23.37,12175038722
오리엔트정공,065500,16,9830,2,190,1.97,6963671,23313302,31742912,6963671,1.97,29.87,21.94,21.94,68491591215,21.95,21.95,68491591215
SOL 미국양자컴퓨팅TOP10,0023A0,17,12080,2,280,2.37,214108,483319,1000000,214108,2.37,44.30,21.41,21.41,2588027511,21.42,21.42,2588027511
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9205,2,130,1.43,116314,122386,550000,116314,1.43,95.04,21.15,21.15,1070438720,21.14,21.14,1070438720
소룩스,290690,19,4845,2,645,15.36,10440907,5430283,48498743,10440907,15.36,192.27,21.53,21.53,49541103476,21.08,21.08,49541103476
SOL 골드커버드콜액티브,0022T0,20,10255,2,50,0.49,144071,277240,800000,144071,0.49,51.97,18.01,18.01,1475509637,17.99,17.99,1475509637
씨메스,475400,21,34050,2,3100,10.02,2066779,361216,11608430,2066779,10.02,572.17,17.80,17.80,69553813025,17.60,17.60,69553813025
KODEX 코스닥150선물인버스,251340,22,3750,2,5,0.13,9843437,18116330,56500000,9843437,0.13,54.33,17.42,17.42,36691349576,17.32,17.32,36691349576
오리엔트바이오,002630,23,1839,2,206,12.61,21330515,22038118,118583005,21330515,12.61,96.79,17.99,17.99,37524224333,17.21,17.21,37524224333
UNICORN SK하이닉스밸류체인액티브,494220,24,10110,2,65,0.65,150876,661605,950000,150876,0.65,22.80,15.88,15.88,1530647535,15.94,15.94,1530647535
알피바이오,314140,25,6210,2,700,12.70,1255615,164636,8666361,1255615,12.70,762.66,14.49,14.49,8175156650,15.19,15.19,8175156650
센서뷰,321370,26,1549,5,-148,-8.72,5561241,2851962,41715953,5561241,-8.72,195.00,13.33,13.33,8964615014,13.87,13.87,8964615014
콜마홀딩스,024720,27,9560,2,280,3.02,4537130,6169103,34296259,4537130,3.02,73.55,13.23,13.23,44973194695,13.72,13.72,44973194695
SOL 전고체배터리&실리콘음극재,0005D0,28,11870,5,-20,-0.17,230059,337308,1700000,230059,-0.17,68.20,13.53,13.53,2762849409,13.69,13.69,2762849409
RISE 미국양자컴퓨팅,0018Z0,29,10780,2,195,1.84,120687,110284,900000,120687,1.84,109.43,13.41,13.41,1305797675,13.46,13.46,1305797675
1Q 미국S&P500,0026S0,30,9960,2,10,0.10,408817,0,3100000,408817,0.10,0.00,13.19,13.19,4072248814,13.19,13.19,4072248814
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19230 2 3990 26.18 7660019 803396 8174789 7660019 26.18 953.45 93.70 93.70 136907411090 87.09 87.09 136907411090
3 알티캐스트 085810 2 737 5 -227 -23.55 37286819 1026986 49056767 37286819 -23.55 3630.70 76.01 76.01 26156138864 72.34 72.34 26156138864
4 온코닉테라퓨틱스 476060 3 17270 2 3390 24.42 6942994 165868 10881960 6942994 24.42 4185.85 63.80 63.80 119205468075 63.43 63.43 119205468075
5 케이씨에스 115500 4 13530 2 1000 7.98 6753174 1968871 12000000 6753174 7.98 343.00 56.28 56.28 93346655675 57.49 57.49 93346655675
6 싸이버원 356890 5 4735 2 480 11.28 5542973 240016 11916325 5542973 11.28 2309.42 46.52 46.52 27091380848 48.01 48.01 27091380848
7 투비소프트 079970 6 744 2 138 22.77 4603009 1829958 9899636 4603009 22.77 251.54 46.50 46.50 3461877270 47.00 47.00 3461877270
8 온코크로스 382150 7 11270 2 930 8.99 4944634 448764 11881937 4944634 8.99 1101.83 41.61 41.61 56733236725 42.37 42.37 56733236725
9 비엘팜텍 065170 8 1743 5 -234 -11.84 3159783 3679637 8897055 3159783 -11.84 85.87 35.51 35.51 5693722263 36.72 36.72 5693722263
10 동양철관 008970 9 947 2 86 9.99 50057652 10986563 157052160 50057652 9.99 455.63 31.87 31.87 47838305155 32.16 32.16 47838305155
11 씨케이솔루션 480370 10 18860 2 100 0.53 3025422 17689298 10934861 3025422 0.53 17.10 27.67 27.67 58056152165 28.15 28.15 58056152165
12 한국첨단소재 062970 11 6560 5 -40 -0.61 4980544 17382392 19736818 4980544 -0.61 28.65 25.23 25.23 33433737190 25.82 25.82 33433737190
13 넥스틸 092790 12 17650 2 720 4.25 6069376 5898579 26002000 6069376 4.25 102.90 23.34 23.34 107990376525 23.53 23.53 107990376525
14 아이엠 101390 13 1327 2 105 8.59 2827205 2638531 12981844 2827205 8.59 107.15 21.78 21.78 4044993427 23.48 23.48 4044993427
15 모니터랩 434480 14 4600 2 270 6.24 2767235 79867 12253300 2767235 6.24 3464.80 22.58 22.58 13209673370 23.44 23.44 13209673370
16 서암기계공업 100660 15 4135 2 535 14.86 2997646 19657 12600000 2997646 14.86 9999.99 23.79 23.79 12175038722 23.37 23.37 12175038722
17 오리엔트정공 065500 16 9830 2 190 1.97 6963671 23313302 31742912 6963671 1.97 29.87 21.94 21.94 68491591215 21.95 21.95 68491591215
18 SOL 미국양자컴퓨팅TOP10 0023A0 17 12080 2 280 2.37 214108 483319 1000000 214108 2.37 44.30 21.41 21.41 2588027511 21.42 21.42 2588027511
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 9205 2 130 1.43 116314 122386 550000 116314 1.43 95.04 21.15 21.15 1070438720 21.14 21.14 1070438720
20 소룩스 290690 19 4845 2 645 15.36 10440907 5430283 48498743 10440907 15.36 192.27 21.53 21.53 49541103476 21.08 21.08 49541103476
21 SOL 골드커버드콜액티브 0022T0 20 10255 2 50 0.49 144071 277240 800000 144071 0.49 51.97 18.01 18.01 1475509637 17.99 17.99 1475509637
22 씨메스 475400 21 34050 2 3100 10.02 2066779 361216 11608430 2066779 10.02 572.17 17.80 17.80 69553813025 17.60 17.60 69553813025
23 KODEX 코스닥150선물인버스 251340 22 3750 2 5 0.13 9843437 18116330 56500000 9843437 0.13 54.33 17.42 17.42 36691349576 17.32 17.32 36691349576
24 오리엔트바이오 002630 23 1839 2 206 12.61 21330515 22038118 118583005 21330515 12.61 96.79 17.99 17.99 37524224333 17.21 17.21 37524224333
25 UNICORN SK하이닉스밸류체인액티브 494220 24 10110 2 65 0.65 150876 661605 950000 150876 0.65 22.80 15.88 15.88 1530647535 15.94 15.94 1530647535
26 알피바이오 314140 25 6210 2 700 12.70 1255615 164636 8666361 1255615 12.70 762.66 14.49 14.49 8175156650 15.19 15.19 8175156650
27 센서뷰 321370 26 1549 5 -148 -8.72 5561241 2851962 41715953 5561241 -8.72 195.00 13.33 13.33 8964615014 13.87 13.87 8964615014
28 콜마홀딩스 024720 27 9560 2 280 3.02 4537130 6169103 34296259 4537130 3.02 73.55 13.23 13.23 44973194695 13.72 13.72 44973194695
29 SOL 전고체배터리&실리콘음극재 0005D0 28 11870 5 -20 -0.17 230059 337308 1700000 230059 -0.17 68.20 13.53 13.53 2762849409 13.69 13.69 2762849409
30 RISE 미국양자컴퓨팅 0018Z0 29 10780 2 195 1.84 120687 110284 900000 120687 1.84 109.43 13.41 13.41 1305797675 13.46 13.46 1305797675
31 1Q 미국S&P500 0026S0 30 9960 2 10 0.10 408817 0 3100000 408817 0.10 0.00 13.19 13.19 4072248814 13.19 13.19 4072248814

31
top30/20250318/top30-atvtr-20250318-110002.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
에어레인,163280,1,19210,2,3970,26.05,7784323,803396,8174789,7784323,26.05,968.93,95.22,95.22,139298327055,88.70,88.70,139298327055
알티캐스트,085810,2,716,5,-248,-25.73,38698109,1026986,49056767,38698109,-25.73,3768.12,78.88,78.88,27173138414,77.36,77.36,27173138414
온코닉테라퓨틱스,476060,3,17320,2,3440,24.78,7010933,165868,10881960,7010933,24.78,4226.81,64.43,64.43,120378857680,63.87,63.87,120378857680
케이씨에스,115500,4,13580,2,1050,8.38,6870035,1968871,12000000,6870035,8.38,348.93,57.25,57.25,94935801760,58.26,58.26,94935801760
싸이버원,356890,5,4645,2,390,9.17,5959628,240016,11916325,5959628,9.17,2483.01,50.01,50.01,29054446926,52.49,52.49,29054446926
투비소프트,079970,6,743,2,137,22.61,4649164,1829958,9899636,4649164,22.61,254.06,46.96,46.96,3496161634,47.53,47.53,3496161634
온코크로스,382150,7,11240,2,900,8.70,4975182,448764,11881937,4975182,8.70,1108.64,41.87,41.87,57077649665,42.74,42.74,57077649665
비엘팜텍,065170,8,1735,5,-242,-12.24,3212996,3679637,8897055,3212996,-12.24,87.32,36.11,36.11,5785675446,37.48,37.48,5785675446
동양철관,008970,9,953,2,92,10.69,50643490,10986563,157052160,50643490,10.69,460.96,32.25,32.25,48396239102,32.34,32.34,48396239102
씨케이솔루션,480370,10,18840,2,80,0.43,3151863,17689298,10934861,3151863,0.43,17.82,28.82,28.82,60429894525,29.33,29.33,60429894525
서암기계공업,100660,11,4180,2,580,16.11,3561217,19657,12600000,3561217,16.11,9999.99,28.26,28.26,14521300994,27.57,27.57,14521300994
한국첨단소재,062970,12,6610,2,10,0.15,5065602,17382392,19736818,5065602,0.15,29.14,25.67,25.67,33994804185,26.06,26.06,33994804185
아이엠,101390,13,1311,2,89,7.28,2895584,2638531,12981844,2895584,7.28,109.74,22.30,22.30,4134965012,24.30,24.30,4134965012
넥스틸,092790,14,17800,2,870,5.14,6259726,5898579,26002000,6259726,5.14,106.12,24.07,24.07,111369552250,24.06,24.06,111369552250
모니터랩,434480,15,4570,2,240,5.54,2777468,79867,12253300,2777468,5.54,3477.62,22.67,22.67,13256555650,23.67,23.67,13256555650
오리엔트정공,065500,16,9780,2,140,1.45,7062691,23313302,31742912,7062691,1.45,30.29,22.25,22.25,69463122215,22.38,22.38,69463122215
SOL 미국양자컴퓨팅TOP10,0023A0,17,12065,2,265,2.25,218530,483319,1000000,218530,2.25,45.21,21.85,21.85,2641412346,21.89,21.89,2641412346
소룩스,290690,18,4845,2,645,15.36,10556419,5430283,48498743,10556419,15.36,194.40,21.77,21.77,50099548764,21.32,21.32,50099548764
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9205,2,130,1.43,116514,122386,550000,116514,1.43,95.20,21.18,21.18,1072279720,21.18,21.18,1072279720
SOL 골드커버드콜액티브,0022T0,20,10265,2,60,0.59,167561,277240,800000,167561,0.59,60.44,20.95,20.95,1716400864,20.90,20.90,1716400864
오리엔트바이오,002630,21,1843,2,210,12.86,24136709,22038118,118583005,24136709,12.86,109.52,20.35,20.35,42696899031,19.54,19.54,42696899031
씨메스,475400,22,33600,2,2650,8.56,2235434,361216,11608430,2235434,8.56,618.86,19.26,19.26,75226962675,19.29,19.29,75226962675
알리코제약,260660,23,5280,2,560,11.86,2838220,931723,15327021,2838220,11.86,304.62,18.52,18.52,14264868666,17.63,17.63,14264868666
KODEX 코스닥150선물인버스,251340,24,3750,2,5,0.13,9975038,18116330,56500000,9975038,0.13,55.06,17.65,17.65,37184333601,17.55,17.55,37184333601
UNICORN SK하이닉스밸류체인액티브,494220,25,10115,2,70,0.70,163215,661605,950000,163215,0.70,24.67,17.18,17.18,1655512415,17.23,17.23,1655512415
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6165,2,15,0.24,513393,595697,3000000,513393,0.24,86.18,17.11,17.11,3157026545,17.07,17.07,3157026545
센서뷰,321370,27,1489,5,-208,-12.26,6029250,2851962,41715953,6029250,-12.26,211.41,14.45,14.45,9671750060,15.57,15.57,9671750060
알피바이오,314140,28,6200,2,690,12.52,1268096,164636,8666361,1268096,12.52,770.24,14.63,14.63,8252380115,15.36,15.36,8252380115
1Q 미국S&P500,0026S0,29,9965,2,15,0.15,444836,0,3100000,444836,0.15,0.00,14.35,14.35,4431128964,14.34,14.34,4431128964
삼성공조,006660,30,19240,2,170,0.89,1162408,4592456,8126314,1162408,0.89,25.31,14.30,14.30,22287596225,14.25,14.25,22287596225
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19210 2 3970 26.05 7784323 803396 8174789 7784323 26.05 968.93 95.22 95.22 139298327055 88.70 88.70 139298327055
3 알티캐스트 085810 2 716 5 -248 -25.73 38698109 1026986 49056767 38698109 -25.73 3768.12 78.88 78.88 27173138414 77.36 77.36 27173138414
4 온코닉테라퓨틱스 476060 3 17320 2 3440 24.78 7010933 165868 10881960 7010933 24.78 4226.81 64.43 64.43 120378857680 63.87 63.87 120378857680
5 케이씨에스 115500 4 13580 2 1050 8.38 6870035 1968871 12000000 6870035 8.38 348.93 57.25 57.25 94935801760 58.26 58.26 94935801760
6 싸이버원 356890 5 4645 2 390 9.17 5959628 240016 11916325 5959628 9.17 2483.01 50.01 50.01 29054446926 52.49 52.49 29054446926
7 투비소프트 079970 6 743 2 137 22.61 4649164 1829958 9899636 4649164 22.61 254.06 46.96 46.96 3496161634 47.53 47.53 3496161634
8 온코크로스 382150 7 11240 2 900 8.70 4975182 448764 11881937 4975182 8.70 1108.64 41.87 41.87 57077649665 42.74 42.74 57077649665
9 비엘팜텍 065170 8 1735 5 -242 -12.24 3212996 3679637 8897055 3212996 -12.24 87.32 36.11 36.11 5785675446 37.48 37.48 5785675446
10 동양철관 008970 9 953 2 92 10.69 50643490 10986563 157052160 50643490 10.69 460.96 32.25 32.25 48396239102 32.34 32.34 48396239102
11 씨케이솔루션 480370 10 18840 2 80 0.43 3151863 17689298 10934861 3151863 0.43 17.82 28.82 28.82 60429894525 29.33 29.33 60429894525
12 서암기계공업 100660 11 4180 2 580 16.11 3561217 19657 12600000 3561217 16.11 9999.99 28.26 28.26 14521300994 27.57 27.57 14521300994
13 한국첨단소재 062970 12 6610 2 10 0.15 5065602 17382392 19736818 5065602 0.15 29.14 25.67 25.67 33994804185 26.06 26.06 33994804185
14 아이엠 101390 13 1311 2 89 7.28 2895584 2638531 12981844 2895584 7.28 109.74 22.30 22.30 4134965012 24.30 24.30 4134965012
15 넥스틸 092790 14 17800 2 870 5.14 6259726 5898579 26002000 6259726 5.14 106.12 24.07 24.07 111369552250 24.06 24.06 111369552250
16 모니터랩 434480 15 4570 2 240 5.54 2777468 79867 12253300 2777468 5.54 3477.62 22.67 22.67 13256555650 23.67 23.67 13256555650
17 오리엔트정공 065500 16 9780 2 140 1.45 7062691 23313302 31742912 7062691 1.45 30.29 22.25 22.25 69463122215 22.38 22.38 69463122215
18 SOL 미국양자컴퓨팅TOP10 0023A0 17 12065 2 265 2.25 218530 483319 1000000 218530 2.25 45.21 21.85 21.85 2641412346 21.89 21.89 2641412346
19 소룩스 290690 18 4845 2 645 15.36 10556419 5430283 48498743 10556419 15.36 194.40 21.77 21.77 50099548764 21.32 21.32 50099548764
20 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 19 9205 2 130 1.43 116514 122386 550000 116514 1.43 95.20 21.18 21.18 1072279720 21.18 21.18 1072279720
21 SOL 골드커버드콜액티브 0022T0 20 10265 2 60 0.59 167561 277240 800000 167561 0.59 60.44 20.95 20.95 1716400864 20.90 20.90 1716400864
22 오리엔트바이오 002630 21 1843 2 210 12.86 24136709 22038118 118583005 24136709 12.86 109.52 20.35 20.35 42696899031 19.54 19.54 42696899031
23 씨메스 475400 22 33600 2 2650 8.56 2235434 361216 11608430 2235434 8.56 618.86 19.26 19.26 75226962675 19.29 19.29 75226962675
24 알리코제약 260660 23 5280 2 560 11.86 2838220 931723 15327021 2838220 11.86 304.62 18.52 18.52 14264868666 17.63 17.63 14264868666
25 KODEX 코스닥150선물인버스 251340 24 3750 2 5 0.13 9975038 18116330 56500000 9975038 0.13 55.06 17.65 17.65 37184333601 17.55 17.55 37184333601
26 UNICORN SK하이닉스밸류체인액티브 494220 25 10115 2 70 0.70 163215 661605 950000 163215 0.70 24.67 17.18 17.18 1655512415 17.23 17.23 1655512415
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 6165 2 15 0.24 513393 595697 3000000 513393 0.24 86.18 17.11 17.11 3157026545 17.07 17.07 3157026545
28 센서뷰 321370 27 1489 5 -208 -12.26 6029250 2851962 41715953 6029250 -12.26 211.41 14.45 14.45 9671750060 15.57 15.57 9671750060
29 알피바이오 314140 28 6200 2 690 12.52 1268096 164636 8666361 1268096 12.52 770.24 14.63 14.63 8252380115 15.36 15.36 8252380115
30 1Q 미국S&P500 0026S0 29 9965 2 15 0.15 444836 0 3100000 444836 0.15 0.00 14.35 14.35 4431128964 14.34 14.34 4431128964
31 삼성공조 006660 30 19240 2 170 0.89 1162408 4592456 8126314 1162408 0.89 25.31 14.30 14.30 22287596225 14.25 14.25 22287596225

31
top30/20250318/top30-atvtr-20250318-111002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
에어레인,163280,1,19240,2,4000,26.25,7883285,803396,8174789,7883285,26.25,981.25,96.43,96.43,141198979365,89.77,89.77,141198979365
알티캐스트,085810,2,700,5,-264,-27.39,39924860,1026986,49056767,39924860,-27.39,3887.58,81.39,81.39,28038331428,81.65,81.65,28038331428
온코닉테라퓨틱스,476060,3,17380,2,3500,25.22,7087163,165868,10881960,7087163,25.22,4272.77,65.13,65.13,121702463040,64.35,64.35,121702463040
케이씨에스,115500,4,13590,2,1060,8.46,6970911,1968871,12000000,6970911,8.46,354.06,58.09,58.09,96301007190,59.05,59.05,96301007190
싸이버원,356890,5,4640,2,385,9.05,6111606,240016,11916325,6111606,9.05,2546.33,51.29,51.29,29757107260,53.82,53.82,29757107260
투비소프트,079970,6,747,2,141,23.27,4721222,1829958,9899636,4721222,23.27,258.00,47.69,47.69,3550069092,48.01,48.01,3550069092
온코크로스,382150,7,11220,2,880,8.51,4997074,448764,11881937,4997074,8.51,1113.52,42.06,42.06,57323929040,43.00,43.00,57323929040
비엘팜텍,065170,8,1725,5,-252,-12.75,3246713,3679637,8897055,3246713,-12.75,88.23,36.49,36.49,5843914362,38.08,38.08,5843914362
서암기계공업,100660,9,4040,2,440,12.22,4311726,19657,12600000,4311726,12.22,9999.99,34.22,34.22,17654746701,34.68,34.68,17654746701
동양철관,008970,10,950,2,89,10.34,51107188,10986563,157052160,51107188,10.34,465.18,32.54,32.54,48837423800,32.73,32.73,48837423800
씨케이솔루션,480370,11,18850,2,90,0.48,3193114,17689298,10934861,3193114,0.48,18.05,29.20,29.20,61206731230,29.69,29.69,61206731230
한국첨단소재,062970,12,6550,5,-50,-0.76,5141949,17382392,19736818,5141949,-0.76,29.58,26.05,26.05,34497038885,26.68,26.68,34497038885
아이엠,101390,13,1304,2,82,6.71,2925250,2638531,12981844,2925250,6.71,110.87,22.53,22.53,4173580524,24.65,24.65,4173580524
SOL 미국양자컴퓨팅TOP10,0023A0,14,12045,2,245,2.08,242083,483319,1000000,242083,2.08,50.09,24.21,24.21,2925229151,24.29,24.29,2925229151
넥스틸,092790,15,17800,2,870,5.14,6313613,5898579,26002000,6313613,5.14,107.04,24.28,24.28,112327997960,24.27,24.27,112327997960
모니터랩,434480,16,4580,2,250,5.77,2783320,79867,12253300,2783320,5.77,3484.94,22.71,22.71,13283301975,23.67,23.67,13283301975
알리코제약,260660,17,5200,2,480,10.17,3591023,931723,15327021,3591023,10.17,385.42,23.43,23.43,18204434326,22.84,22.84,18204434326
오리엔트정공,065500,18,9780,2,140,1.45,7127200,23313302,31742912,7127200,1.45,30.57,22.45,22.45,70095118735,22.58,22.58,70095118735
소룩스,290690,19,5030,2,830,19.76,11396511,5430283,48498743,11396511,19.76,209.87,23.50,23.50,54288259744,22.25,22.25,54288259744
오리엔트바이오,002630,20,1873,2,240,14.70,27325266,22038118,118583005,27325266,14.70,123.99,23.04,23.04,48668745649,21.91,21.91,48668745649
SOL 골드커버드콜액티브,0022T0,21,10260,2,55,0.54,170858,277240,800000,170858,0.54,61.63,21.36,21.36,1750213719,21.32,21.32,1750213719
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9205,2,130,1.43,116638,122386,550000,116638,1.43,95.30,21.21,21.21,1073421140,21.20,21.20,1073421140
씨메스,475400,23,33600,2,2650,8.56,2289096,361216,11608430,2289096,8.56,633.72,19.72,19.72,77027064425,19.75,19.75,77027064425
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,6155,2,5,0.08,560531,595697,3000000,560531,0.08,94.10,18.68,18.68,3447074825,18.67,18.67,3447074825
KODEX 코스닥150선물인버스,251340,25,3750,2,5,0.13,10566865,18116330,56500000,10566865,0.13,58.33,18.70,18.70,39402665181,18.60,18.60,39402665181
UNICORN SK하이닉스밸류체인액티브,494220,26,10090,2,45,0.45,175310,661605,950000,175310,0.45,26.50,18.45,18.45,1777591285,18.54,18.54,1777591285
센서뷰,321370,27,1462,5,-235,-13.85,6618183,2851962,41715953,6618183,-13.85,232.06,15.86,15.86,10541581262,17.28,17.28,10541581262
1Q 미국S&P500,0026S0,28,9970,2,20,0.20,497987,0,3100000,497987,0.20,0.00,16.06,16.06,4960826229,16.05,16.05,4960826229
알피바이오,314140,29,6200,2,690,12.52,1283338,164636,8666361,1283338,12.52,779.50,14.81,14.81,8346270580,15.53,15.53,8346270580
ACE 포스코그룹포커스,469170,30,5260,2,55,1.06,1777887,2026584,11600000,1777887,1.06,87.73,15.33,15.33,9405577934,15.41,15.41,9405577934
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19240 2 4000 26.25 7883285 803396 8174789 7883285 26.25 981.25 96.43 96.43 141198979365 89.77 89.77 141198979365
3 알티캐스트 085810 2 700 5 -264 -27.39 39924860 1026986 49056767 39924860 -27.39 3887.58 81.39 81.39 28038331428 81.65 81.65 28038331428
4 온코닉테라퓨틱스 476060 3 17380 2 3500 25.22 7087163 165868 10881960 7087163 25.22 4272.77 65.13 65.13 121702463040 64.35 64.35 121702463040
5 케이씨에스 115500 4 13590 2 1060 8.46 6970911 1968871 12000000 6970911 8.46 354.06 58.09 58.09 96301007190 59.05 59.05 96301007190
6 싸이버원 356890 5 4640 2 385 9.05 6111606 240016 11916325 6111606 9.05 2546.33 51.29 51.29 29757107260 53.82 53.82 29757107260
7 투비소프트 079970 6 747 2 141 23.27 4721222 1829958 9899636 4721222 23.27 258.00 47.69 47.69 3550069092 48.01 48.01 3550069092
8 온코크로스 382150 7 11220 2 880 8.51 4997074 448764 11881937 4997074 8.51 1113.52 42.06 42.06 57323929040 43.00 43.00 57323929040
9 비엘팜텍 065170 8 1725 5 -252 -12.75 3246713 3679637 8897055 3246713 -12.75 88.23 36.49 36.49 5843914362 38.08 38.08 5843914362
10 서암기계공업 100660 9 4040 2 440 12.22 4311726 19657 12600000 4311726 12.22 9999.99 34.22 34.22 17654746701 34.68 34.68 17654746701
11 동양철관 008970 10 950 2 89 10.34 51107188 10986563 157052160 51107188 10.34 465.18 32.54 32.54 48837423800 32.73 32.73 48837423800
12 씨케이솔루션 480370 11 18850 2 90 0.48 3193114 17689298 10934861 3193114 0.48 18.05 29.20 29.20 61206731230 29.69 29.69 61206731230
13 한국첨단소재 062970 12 6550 5 -50 -0.76 5141949 17382392 19736818 5141949 -0.76 29.58 26.05 26.05 34497038885 26.68 26.68 34497038885
14 아이엠 101390 13 1304 2 82 6.71 2925250 2638531 12981844 2925250 6.71 110.87 22.53 22.53 4173580524 24.65 24.65 4173580524
15 SOL 미국양자컴퓨팅TOP10 0023A0 14 12045 2 245 2.08 242083 483319 1000000 242083 2.08 50.09 24.21 24.21 2925229151 24.29 24.29 2925229151
16 넥스틸 092790 15 17800 2 870 5.14 6313613 5898579 26002000 6313613 5.14 107.04 24.28 24.28 112327997960 24.27 24.27 112327997960
17 모니터랩 434480 16 4580 2 250 5.77 2783320 79867 12253300 2783320 5.77 3484.94 22.71 22.71 13283301975 23.67 23.67 13283301975
18 알리코제약 260660 17 5200 2 480 10.17 3591023 931723 15327021 3591023 10.17 385.42 23.43 23.43 18204434326 22.84 22.84 18204434326
19 오리엔트정공 065500 18 9780 2 140 1.45 7127200 23313302 31742912 7127200 1.45 30.57 22.45 22.45 70095118735 22.58 22.58 70095118735
20 소룩스 290690 19 5030 2 830 19.76 11396511 5430283 48498743 11396511 19.76 209.87 23.50 23.50 54288259744 22.25 22.25 54288259744
21 오리엔트바이오 002630 20 1873 2 240 14.70 27325266 22038118 118583005 27325266 14.70 123.99 23.04 23.04 48668745649 21.91 21.91 48668745649
22 SOL 골드커버드콜액티브 0022T0 21 10260 2 55 0.54 170858 277240 800000 170858 0.54 61.63 21.36 21.36 1750213719 21.32 21.32 1750213719
23 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 22 9205 2 130 1.43 116638 122386 550000 116638 1.43 95.30 21.21 21.21 1073421140 21.20 21.20 1073421140
24 씨메스 475400 23 33600 2 2650 8.56 2289096 361216 11608430 2289096 8.56 633.72 19.72 19.72 77027064425 19.75 19.75 77027064425
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 6155 2 5 0.08 560531 595697 3000000 560531 0.08 94.10 18.68 18.68 3447074825 18.67 18.67 3447074825
26 KODEX 코스닥150선물인버스 251340 25 3750 2 5 0.13 10566865 18116330 56500000 10566865 0.13 58.33 18.70 18.70 39402665181 18.60 18.60 39402665181
27 UNICORN SK하이닉스밸류체인액티브 494220 26 10090 2 45 0.45 175310 661605 950000 175310 0.45 26.50 18.45 18.45 1777591285 18.54 18.54 1777591285
28 센서뷰 321370 27 1462 5 -235 -13.85 6618183 2851962 41715953 6618183 -13.85 232.06 15.86 15.86 10541581262 17.28 17.28 10541581262
29 1Q 미국S&P500 0026S0 28 9970 2 20 0.20 497987 0 3100000 497987 0.20 0.00 16.06 16.06 4960826229 16.05 16.05 4960826229
30 알피바이오 314140 29 6200 2 690 12.52 1283338 164636 8666361 1283338 12.52 779.50 14.81 14.81 8346270580 15.53 15.53 8346270580
31 ACE 포스코그룹포커스 469170 30 5260 2 55 1.06 1777887 2026584 11600000 1777887 1.06 87.73 15.33 15.33 9405577934 15.41 15.41 9405577934

31
top30/20250318/top30-atvtr-20250318-112002.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
에어레인,163280,1,19140,2,3900,25.59,7983010,803396,8174789,7983010,25.59,993.66,97.65,97.65,143109760660,91.46,91.46,143109760660
알티캐스트,085810,2,716,5,-248,-25.73,40775022,1026986,49056767,40775022,-25.73,3970.36,83.12,83.12,28642172127,81.54,81.54,28642172127
온코닉테라퓨틱스,476060,3,17360,2,3480,25.07,7148710,165868,10881960,7148710,25.07,4309.88,65.69,65.69,122769071580,64.99,64.99,122769071580
케이씨에스,115500,4,13700,2,1170,9.34,7099897,1968871,12000000,7099897,9.34,360.61,59.17,59.17,98060162005,59.65,59.65,98060162005
싸이버원,356890,5,4600,2,345,8.11,6176242,240016,11916325,6176242,8.11,2573.26,51.83,51.83,30056463910,54.83,54.83,30056463910
투비소프트,079970,6,745,2,139,22.94,4758565,1829958,9899636,4758565,22.94,260.04,48.07,48.07,3577831842,48.51,48.51,3577831842
온코크로스,382150,7,11220,2,880,8.51,5058607,448764,11881937,5058607,8.51,1127.23,42.57,42.57,58011695895,43.51,43.51,58011695895
비엘팜텍,065170,8,1707,5,-270,-13.66,3354686,3679637,8897055,3354686,-13.66,91.17,37.71,37.71,6028581493,39.69,39.69,6028581493
서암기계공업,100660,9,3845,2,245,6.81,4695398,19657,12600000,4695398,6.81,9999.99,37.27,37.27,19171653585,39.57,39.57,19171653585
동양철관,008970,10,942,2,81,9.41,52006019,10986563,157052160,52006019,9.41,473.36,33.11,33.11,49686428691,33.58,33.58,49686428691
씨케이솔루션,480370,11,18790,2,30,0.16,3229572,17689298,10934861,3229572,0.16,18.26,29.53,29.53,61894855610,30.12,30.12,61894855610
알리코제약,260660,12,5360,2,640,13.56,4761523,931723,15327021,4761523,13.56,511.04,31.07,31.07,24370586021,29.66,29.66,24370586021
한국첨단소재,062970,13,6590,5,-10,-0.15,5176906,17382392,19736818,5176906,-0.15,29.78,26.23,26.23,34726592165,26.70,26.70,34726592165
아이엠,101390,14,1278,2,56,4.58,2964101,2638531,12981844,2964101,4.58,112.34,22.83,22.83,4223396735,25.46,25.46,4223396735
SOL 미국양자컴퓨팅TOP10,0023A0,15,12070,2,270,2.29,248268,483319,1000000,248268,2.29,51.37,24.83,24.83,2999899206,24.85,24.85,2999899206
넥스틸,092790,16,17770,2,840,4.96,6375427,5898579,26002000,6375427,4.96,108.08,24.52,24.52,113423283465,24.55,24.55,113423283465
오리엔트바이오,002630,17,1910,2,277,16.96,30272249,22038118,118583005,30272249,16.96,137.36,25.53,25.53,54240640529,23.95,23.95,54240640529
소룩스,290690,18,4910,2,710,16.90,11885501,5430283,48498743,11885501,16.90,218.87,24.51,24.51,56730115520,23.82,23.82,56730115520
모니터랩,434480,19,4585,2,255,5.89,2789171,79867,12253300,2789171,5.89,3492.27,22.76,22.76,13310105792,23.69,23.69,13310105792
오리엔트정공,065500,20,9780,2,140,1.45,7226867,23313302,31742912,7226867,1.45,31.00,22.77,22.77,71070247355,22.89,22.89,71070247355
SOL 골드커버드콜액티브,0022T0,21,10260,2,55,0.54,171507,277240,800000,171507,0.54,61.86,21.44,21.44,1756872541,21.40,21.40,1756872541
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9205,2,130,1.43,116638,122386,550000,116638,1.43,95.30,21.21,21.21,1073421140,21.20,21.20,1073421140
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,6165,2,15,0.24,635883,595697,3000000,635883,0.24,106.75,21.20,21.20,3911715420,21.15,21.15,3911715420
씨메스,475400,24,33800,2,2850,9.21,2328786,361216,11608430,2328786,9.21,644.71,20.06,20.06,78369731175,19.97,19.97,78369731175
UNICORN SK하이닉스밸류체인액티브,494220,25,10085,2,40,0.40,184464,661605,950000,184464,0.40,27.88,19.42,19.42,1869941165,19.52,19.52,1869941165
KODEX 코스닥150선물인버스,251340,26,3750,2,5,0.13,10882485,18116330,56500000,10882485,0.13,60.07,19.26,19.26,40586401443,19.16,19.16,40586401443
1Q 미국S&P500,0026S0,27,9975,2,25,0.25,572972,0,3100000,572972,0.25,0.00,18.48,18.48,5708705679,18.46,18.46,5708705679
센서뷰,321370,28,1457,5,-240,-14.14,6810900,2851962,41715953,6810900,-14.14,238.81,16.33,16.33,10823464535,17.81,17.81,10823464535
알피바이오,314140,29,5990,2,480,8.71,1333334,164636,8666361,1333334,8.71,809.87,15.39,15.39,8647428930,16.66,16.66,8647428930
ACE 포스코그룹포커스,469170,30,5250,2,45,0.86,1808794,2026584,11600000,1808794,0.86,89.25,15.59,15.59,9567876145,15.71,15.71,9567876145
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19140 2 3900 25.59 7983010 803396 8174789 7983010 25.59 993.66 97.65 97.65 143109760660 91.46 91.46 143109760660
3 알티캐스트 085810 2 716 5 -248 -25.73 40775022 1026986 49056767 40775022 -25.73 3970.36 83.12 83.12 28642172127 81.54 81.54 28642172127
4 온코닉테라퓨틱스 476060 3 17360 2 3480 25.07 7148710 165868 10881960 7148710 25.07 4309.88 65.69 65.69 122769071580 64.99 64.99 122769071580
5 케이씨에스 115500 4 13700 2 1170 9.34 7099897 1968871 12000000 7099897 9.34 360.61 59.17 59.17 98060162005 59.65 59.65 98060162005
6 싸이버원 356890 5 4600 2 345 8.11 6176242 240016 11916325 6176242 8.11 2573.26 51.83 51.83 30056463910 54.83 54.83 30056463910
7 투비소프트 079970 6 745 2 139 22.94 4758565 1829958 9899636 4758565 22.94 260.04 48.07 48.07 3577831842 48.51 48.51 3577831842
8 온코크로스 382150 7 11220 2 880 8.51 5058607 448764 11881937 5058607 8.51 1127.23 42.57 42.57 58011695895 43.51 43.51 58011695895
9 비엘팜텍 065170 8 1707 5 -270 -13.66 3354686 3679637 8897055 3354686 -13.66 91.17 37.71 37.71 6028581493 39.69 39.69 6028581493
10 서암기계공업 100660 9 3845 2 245 6.81 4695398 19657 12600000 4695398 6.81 9999.99 37.27 37.27 19171653585 39.57 39.57 19171653585
11 동양철관 008970 10 942 2 81 9.41 52006019 10986563 157052160 52006019 9.41 473.36 33.11 33.11 49686428691 33.58 33.58 49686428691
12 씨케이솔루션 480370 11 18790 2 30 0.16 3229572 17689298 10934861 3229572 0.16 18.26 29.53 29.53 61894855610 30.12 30.12 61894855610
13 알리코제약 260660 12 5360 2 640 13.56 4761523 931723 15327021 4761523 13.56 511.04 31.07 31.07 24370586021 29.66 29.66 24370586021
14 한국첨단소재 062970 13 6590 5 -10 -0.15 5176906 17382392 19736818 5176906 -0.15 29.78 26.23 26.23 34726592165 26.70 26.70 34726592165
15 아이엠 101390 14 1278 2 56 4.58 2964101 2638531 12981844 2964101 4.58 112.34 22.83 22.83 4223396735 25.46 25.46 4223396735
16 SOL 미국양자컴퓨팅TOP10 0023A0 15 12070 2 270 2.29 248268 483319 1000000 248268 2.29 51.37 24.83 24.83 2999899206 24.85 24.85 2999899206
17 넥스틸 092790 16 17770 2 840 4.96 6375427 5898579 26002000 6375427 4.96 108.08 24.52 24.52 113423283465 24.55 24.55 113423283465
18 오리엔트바이오 002630 17 1910 2 277 16.96 30272249 22038118 118583005 30272249 16.96 137.36 25.53 25.53 54240640529 23.95 23.95 54240640529
19 소룩스 290690 18 4910 2 710 16.90 11885501 5430283 48498743 11885501 16.90 218.87 24.51 24.51 56730115520 23.82 23.82 56730115520
20 모니터랩 434480 19 4585 2 255 5.89 2789171 79867 12253300 2789171 5.89 3492.27 22.76 22.76 13310105792 23.69 23.69 13310105792
21 오리엔트정공 065500 20 9780 2 140 1.45 7226867 23313302 31742912 7226867 1.45 31.00 22.77 22.77 71070247355 22.89 22.89 71070247355
22 SOL 골드커버드콜액티브 0022T0 21 10260 2 55 0.54 171507 277240 800000 171507 0.54 61.86 21.44 21.44 1756872541 21.40 21.40 1756872541
23 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 22 9205 2 130 1.43 116638 122386 550000 116638 1.43 95.30 21.21 21.21 1073421140 21.20 21.20 1073421140
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 6165 2 15 0.24 635883 595697 3000000 635883 0.24 106.75 21.20 21.20 3911715420 21.15 21.15 3911715420
25 씨메스 475400 24 33800 2 2850 9.21 2328786 361216 11608430 2328786 9.21 644.71 20.06 20.06 78369731175 19.97 19.97 78369731175
26 UNICORN SK하이닉스밸류체인액티브 494220 25 10085 2 40 0.40 184464 661605 950000 184464 0.40 27.88 19.42 19.42 1869941165 19.52 19.52 1869941165
27 KODEX 코스닥150선물인버스 251340 26 3750 2 5 0.13 10882485 18116330 56500000 10882485 0.13 60.07 19.26 19.26 40586401443 19.16 19.16 40586401443
28 1Q 미국S&P500 0026S0 27 9975 2 25 0.25 572972 0 3100000 572972 0.25 0.00 18.48 18.48 5708705679 18.46 18.46 5708705679
29 센서뷰 321370 28 1457 5 -240 -14.14 6810900 2851962 41715953 6810900 -14.14 238.81 16.33 16.33 10823464535 17.81 17.81 10823464535
30 알피바이오 314140 29 5990 2 480 8.71 1333334 164636 8666361 1333334 8.71 809.87 15.39 15.39 8647428930 16.66 16.66 8647428930
31 ACE 포스코그룹포커스 469170 30 5250 2 45 0.86 1808794 2026584 11600000 1808794 0.86 89.25 15.59 15.59 9567876145 15.71 15.71 9567876145

31
top30/20250318/top30-atvtr-20250318-113002.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
에어레인,163280,1,18940,2,3700,24.28,8149158,803396,8174789,8149158,24.28,1014.34,99.69,99.69,146270372935,94.47,94.47,146270372935
알티캐스트,085810,2,736,5,-228,-23.65,41593785,1026986,49056767,41593785,-23.65,4050.08,84.79,84.79,29237953186,80.98,80.98,29237953186
온코닉테라퓨틱스,476060,3,17340,2,3460,24.93,7199375,165868,10881960,7199375,24.93,4340.42,66.16,66.16,123648824880,65.53,65.53,123648824880
케이씨에스,115500,4,13760,2,1230,9.82,7330234,1968871,12000000,7330234,9.82,372.31,61.09,61.09,101225149405,61.30,61.30,101225149405
싸이버원,356890,5,4545,2,290,6.82,6283199,240016,11916325,6283199,6.82,2617.83,52.73,52.73,30543992665,56.40,56.40,30543992665
투비소프트,079970,6,744,2,138,22.77,4787107,1829958,9899636,4787107,22.77,261.60,48.36,48.36,3599051893,48.86,48.86,3599051893
온코크로스,382150,7,11240,2,900,8.70,5073952,448764,11881937,5073952,8.70,1130.65,42.70,42.70,58183677710,43.57,43.57,58183677710
서암기계공업,100660,8,3835,2,235,6.53,4845695,19657,12600000,4845695,6.53,9999.99,38.46,38.46,19747187651,40.87,40.87,19747187651
비엘팜텍,065170,9,1697,5,-280,-14.16,3394812,3679637,8897055,3394812,-14.16,92.26,38.16,38.16,6096803750,40.38,40.38,6096803750
동양철관,008970,10,981,2,120,13.94,56353033,10986563,157052160,56353033,13.94,512.93,35.88,35.88,53917146218,35.00,35.00,53917146218
알리코제약,260660,11,5270,2,550,11.65,5327704,931723,15327021,5327704,11.65,571.81,34.76,34.76,27367290366,33.88,33.88,27367290366
씨케이솔루션,480370,12,18770,2,10,0.05,3255815,17689298,10934861,3255815,0.05,18.41,29.77,29.77,62387580935,30.40,30.40,62387580935
한국첨단소재,062970,13,6610,2,10,0.15,5234657,17382392,19736818,5234657,0.15,30.11,26.52,26.52,35108313955,26.91,26.91,35108313955
오리엔트바이오,002630,14,1860,2,227,13.90,32731572,22038118,118583005,32731572,13.90,148.52,27.60,27.60,58866642973,26.69,26.69,58866642973
아이엠,101390,15,1268,2,46,3.76,3012189,2638531,12981844,3012189,3.76,114.16,23.20,23.20,4284369444,26.03,26.03,4284369444
넥스틸,092790,16,18090,2,1160,6.85,6584670,5898579,26002000,6584670,6.85,111.63,25.32,25.32,117182669200,24.91,24.91,117182669200
SOL 미국양자컴퓨팅TOP10,0023A0,17,12080,2,280,2.37,248573,483319,1000000,248573,2.37,51.43,24.86,24.86,3003582031,24.86,24.86,3003582031
소룩스,290690,18,4960,2,760,18.10,12082208,5430283,48498743,12082208,18.10,222.50,24.91,24.91,57702972113,23.99,23.99,57702972113
모니터랩,434480,19,4575,2,245,5.66,2794469,79867,12253300,2794469,5.66,3498.90,22.81,22.81,13334369545,23.79,23.79,13334369545
오리엔트정공,065500,20,9765,2,125,1.30,7278940,23313302,31742912,7278940,1.30,31.22,22.93,22.93,71579161805,23.09,23.09,71579161805
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6145,5,-5,-0.08,650028,595697,3000000,650028,-0.08,109.12,21.67,21.67,3998919305,21.69,21.69,3998919305
SOL 골드커버드콜액티브,0022T0,22,10275,2,70,0.69,173353,277240,800000,173353,0.69,62.53,21.67,21.67,1775842756,21.60,21.60,1775842756
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9205,2,130,1.43,116638,122386,550000,116638,1.43,95.30,21.21,21.21,1073421140,21.20,21.20,1073421140
UNICORN SK하이닉스밸류체인액티브,494220,24,10095,2,50,0.50,196699,661605,950000,196699,0.50,29.73,20.71,20.71,1993386750,20.79,20.79,1993386750
씨메스,475400,25,33550,2,2600,8.40,2357964,361216,11608430,2357964,8.40,652.79,20.31,20.31,79349786875,20.37,20.37,79349786875
1Q 미국S&P500,0026S0,26,9980,2,30,0.30,611826,0,3100000,611826,0.30,0.00,19.74,19.74,6096297824,19.70,19.70,6096297824
KODEX 코스닥150선물인버스,251340,27,3745,3,0,0.00,11131719,18116330,56500000,11131719,0.00,61.45,19.70,19.70,41519975378,19.62,19.62,41519975378
센서뷰,321370,28,1467,5,-230,-13.55,6947572,2851962,41715953,6947572,-13.55,243.61,16.65,16.65,11022882597,18.01,18.01,11022882597
KIWOOM 국고채10년레버리지,167860,29,114300,2,245,0.21,48011,81868,270000,48011,0.21,58.64,17.78,17.78,5488217340,17.78,17.78,5488217340
알피바이오,314140,30,5980,2,470,8.53,1351706,164636,8666361,1351706,8.53,821.03,15.60,15.60,8756621425,16.90,16.90,8756621425
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 18940 2 3700 24.28 8149158 803396 8174789 8149158 24.28 1014.34 99.69 99.69 146270372935 94.47 94.47 146270372935
3 알티캐스트 085810 2 736 5 -228 -23.65 41593785 1026986 49056767 41593785 -23.65 4050.08 84.79 84.79 29237953186 80.98 80.98 29237953186
4 온코닉테라퓨틱스 476060 3 17340 2 3460 24.93 7199375 165868 10881960 7199375 24.93 4340.42 66.16 66.16 123648824880 65.53 65.53 123648824880
5 케이씨에스 115500 4 13760 2 1230 9.82 7330234 1968871 12000000 7330234 9.82 372.31 61.09 61.09 101225149405 61.30 61.30 101225149405
6 싸이버원 356890 5 4545 2 290 6.82 6283199 240016 11916325 6283199 6.82 2617.83 52.73 52.73 30543992665 56.40 56.40 30543992665
7 투비소프트 079970 6 744 2 138 22.77 4787107 1829958 9899636 4787107 22.77 261.60 48.36 48.36 3599051893 48.86 48.86 3599051893
8 온코크로스 382150 7 11240 2 900 8.70 5073952 448764 11881937 5073952 8.70 1130.65 42.70 42.70 58183677710 43.57 43.57 58183677710
9 서암기계공업 100660 8 3835 2 235 6.53 4845695 19657 12600000 4845695 6.53 9999.99 38.46 38.46 19747187651 40.87 40.87 19747187651
10 비엘팜텍 065170 9 1697 5 -280 -14.16 3394812 3679637 8897055 3394812 -14.16 92.26 38.16 38.16 6096803750 40.38 40.38 6096803750
11 동양철관 008970 10 981 2 120 13.94 56353033 10986563 157052160 56353033 13.94 512.93 35.88 35.88 53917146218 35.00 35.00 53917146218
12 알리코제약 260660 11 5270 2 550 11.65 5327704 931723 15327021 5327704 11.65 571.81 34.76 34.76 27367290366 33.88 33.88 27367290366
13 씨케이솔루션 480370 12 18770 2 10 0.05 3255815 17689298 10934861 3255815 0.05 18.41 29.77 29.77 62387580935 30.40 30.40 62387580935
14 한국첨단소재 062970 13 6610 2 10 0.15 5234657 17382392 19736818 5234657 0.15 30.11 26.52 26.52 35108313955 26.91 26.91 35108313955
15 오리엔트바이오 002630 14 1860 2 227 13.90 32731572 22038118 118583005 32731572 13.90 148.52 27.60 27.60 58866642973 26.69 26.69 58866642973
16 아이엠 101390 15 1268 2 46 3.76 3012189 2638531 12981844 3012189 3.76 114.16 23.20 23.20 4284369444 26.03 26.03 4284369444
17 넥스틸 092790 16 18090 2 1160 6.85 6584670 5898579 26002000 6584670 6.85 111.63 25.32 25.32 117182669200 24.91 24.91 117182669200
18 SOL 미국양자컴퓨팅TOP10 0023A0 17 12080 2 280 2.37 248573 483319 1000000 248573 2.37 51.43 24.86 24.86 3003582031 24.86 24.86 3003582031
19 소룩스 290690 18 4960 2 760 18.10 12082208 5430283 48498743 12082208 18.10 222.50 24.91 24.91 57702972113 23.99 23.99 57702972113
20 모니터랩 434480 19 4575 2 245 5.66 2794469 79867 12253300 2794469 5.66 3498.90 22.81 22.81 13334369545 23.79 23.79 13334369545
21 오리엔트정공 065500 20 9765 2 125 1.30 7278940 23313302 31742912 7278940 1.30 31.22 22.93 22.93 71579161805 23.09 23.09 71579161805
22 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 21 6145 5 -5 -0.08 650028 595697 3000000 650028 -0.08 109.12 21.67 21.67 3998919305 21.69 21.69 3998919305
23 SOL 골드커버드콜액티브 0022T0 22 10275 2 70 0.69 173353 277240 800000 173353 0.69 62.53 21.67 21.67 1775842756 21.60 21.60 1775842756
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 9205 2 130 1.43 116638 122386 550000 116638 1.43 95.30 21.21 21.21 1073421140 21.20 21.20 1073421140
25 UNICORN SK하이닉스밸류체인액티브 494220 24 10095 2 50 0.50 196699 661605 950000 196699 0.50 29.73 20.71 20.71 1993386750 20.79 20.79 1993386750
26 씨메스 475400 25 33550 2 2600 8.40 2357964 361216 11608430 2357964 8.40 652.79 20.31 20.31 79349786875 20.37 20.37 79349786875
27 1Q 미국S&P500 0026S0 26 9980 2 30 0.30 611826 0 3100000 611826 0.30 0.00 19.74 19.74 6096297824 19.70 19.70 6096297824
28 KODEX 코스닥150선물인버스 251340 27 3745 3 0 0.00 11131719 18116330 56500000 11131719 0.00 61.45 19.70 19.70 41519975378 19.62 19.62 41519975378
29 센서뷰 321370 28 1467 5 -230 -13.55 6947572 2851962 41715953 6947572 -13.55 243.61 16.65 16.65 11022882597 18.01 18.01 11022882597
30 KIWOOM 국고채10년레버리지 167860 29 114300 2 245 0.21 48011 81868 270000 48011 0.21 58.64 17.78 17.78 5488217340 17.78 17.78 5488217340
31 알피바이오 314140 30 5980 2 470 8.53 1351706 164636 8666361 1351706 8.53 821.03 15.60 15.60 8756621425 16.90 16.90 8756621425

31
top30/20250318/top30-atvtr-20250318-114002.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
에어레인,163280,1,18870,2,3630,23.82,8257520,803396,8174789,8257520,23.82,1027.83,101.01,101.01,148320770945,96.15,96.15,148320770945
알티캐스트,085810,2,732,5,-232,-24.07,42419999,1026986,49056767,42419999,-24.07,4130.53,86.47,86.47,29849253070,83.12,83.12,29849253070
온코닉테라퓨틱스,476060,3,17340,2,3460,24.93,7243969,165868,10881960,7243969,24.93,4367.31,66.57,66.57,124422790285,65.94,65.94,124422790285
케이씨에스,115500,4,13680,2,1150,9.18,7467344,1968871,12000000,7467344,9.18,379.27,62.23,62.23,103105747415,62.81,62.81,103105747415
싸이버원,356890,5,4575,2,320,7.52,6325619,240016,11916325,6325619,7.52,2635.50,53.08,53.08,30737617840,56.38,56.38,30737617840
투비소프트,079970,6,740,2,134,22.11,4818411,1829958,9899636,4818411,22.11,263.31,48.67,48.67,3622287573,49.45,49.45,3622287573
온코크로스,382150,7,11230,2,890,8.61,5098435,448764,11881937,5098435,8.61,1136.11,42.91,42.91,58459035275,43.81,43.81,58459035275
비엘팜텍,065170,8,1645,5,-332,-16.79,3521943,3679637,8897055,3521943,-16.79,95.71,39.59,39.59,6309700859,43.11,43.11,6309700859
동양철관,008970,9,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
서암기계공업,100660,10,3810,2,210,5.83,4977293,19657,12600000,4977293,5.83,9999.99,39.50,39.50,20245548656,42.17,42.17,20245548656
알리코제약,260660,11,5330,2,610,12.92,5945548,931723,15327021,5945548,12.92,638.12,38.79,38.79,30661348871,37.53,37.53,30661348871
씨케이솔루션,480370,12,18770,2,10,0.05,3269010,17689298,10934861,3269010,0.05,18.48,29.90,29.90,62635320140,30.52,30.52,62635320140
오리엔트바이오,002630,13,1863,2,230,14.08,33503698,22038118,118583005,33503698,14.08,152.03,28.25,28.25,60309762358,27.30,27.30,60309762358
한국첨단소재,062970,14,6570,5,-30,-0.45,5274090,17382392,19736818,5274090,-0.45,30.34,26.72,26.72,35367960875,27.28,27.28,35367960875
넥스틸,092790,15,18100,2,1170,6.91,6842809,5898579,26002000,6842809,6.91,116.01,26.32,26.32,121857594135,25.89,25.89,121857594135
아이엠,101390,16,1311,2,89,7.28,3105277,2638531,12981844,3105277,7.28,117.69,23.92,23.92,4405051117,25.88,25.88,4405051117
SOL 미국양자컴퓨팅TOP10,0023A0,17,12075,2,275,2.33,248653,483319,1000000,248653,2.33,51.45,24.87,24.87,3004547241,24.88,24.88,3004547241
소룩스,290690,18,4945,2,745,17.74,12260031,5430283,48498743,12260031,17.74,225.77,25.28,25.28,58587417692,24.43,24.43,58587417692
모니터랩,434480,19,4580,2,250,5.77,2802774,79867,12253300,2802774,5.77,3509.30,22.87,22.87,13372277522,23.83,23.83,13372277522
오리엔트정공,065500,20,9710,2,70,0.73,7412709,23313302,31742912,7412709,0.73,31.80,23.35,23.35,72879894235,23.65,23.65,72879894235
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6145,5,-5,-0.08,664349,595697,3000000,664349,-0.08,111.52,22.14,22.14,4086915435,22.17,22.17,4086915435
UNICORN SK하이닉스밸류체인액티브,494220,22,10100,2,55,0.55,207237,661605,950000,207237,0.55,31.32,21.81,21.81,2099791430,21.88,21.88,2099791430
SOL 골드커버드콜액티브,0022T0,23,10280,2,75,0.73,174678,277240,800000,174678,0.73,63.01,21.83,21.83,1789463741,21.76,21.76,1789463741
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9205,2,130,1.43,116643,122386,550000,116643,1.43,95.31,21.21,21.21,1073467165,21.20,21.20,1073467165
씨메스,475400,25,33200,2,2250,7.27,2401516,361216,11608430,2401516,7.27,664.84,20.69,20.69,80801965900,20.97,20.97,80801965900
1Q 미국S&P500,0026S0,26,9980,2,30,0.30,644728,0,3100000,644728,0.30,0.00,20.80,20.80,6424659784,20.77,20.77,6424659784
KODEX 코스닥150선물인버스,251340,27,3745,3,0,0.00,11213479,18116330,56500000,11213479,0.00,61.90,19.85,19.85,41826068421,19.77,19.77,41826068421
센서뷰,321370,28,1451,5,-246,-14.50,7121778,2851962,41715953,7121778,-14.50,249.72,17.07,17.07,11276193805,18.63,18.63,11276193805
KIWOOM 국고채10년레버리지,167860,29,114300,2,245,0.21,48011,81868,270000,48011,0.21,58.64,17.78,17.78,5488217340,17.78,17.78,5488217340
알피바이오,314140,30,5980,2,470,8.53,1356924,164636,8666361,1356924,8.53,824.20,15.66,15.66,8787784975,16.96,16.96,8787784975
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 18870 2 3630 23.82 8257520 803396 8174789 8257520 23.82 1027.83 101.01 101.01 148320770945 96.15 96.15 148320770945
3 알티캐스트 085810 2 732 5 -232 -24.07 42419999 1026986 49056767 42419999 -24.07 4130.53 86.47 86.47 29849253070 83.12 83.12 29849253070
4 온코닉테라퓨틱스 476060 3 17340 2 3460 24.93 7243969 165868 10881960 7243969 24.93 4367.31 66.57 66.57 124422790285 65.94 65.94 124422790285
5 케이씨에스 115500 4 13680 2 1150 9.18 7467344 1968871 12000000 7467344 9.18 379.27 62.23 62.23 103105747415 62.81 62.81 103105747415
6 싸이버원 356890 5 4575 2 320 7.52 6325619 240016 11916325 6325619 7.52 2635.50 53.08 53.08 30737617840 56.38 56.38 30737617840
7 투비소프트 079970 6 740 2 134 22.11 4818411 1829958 9899636 4818411 22.11 263.31 48.67 48.67 3622287573 49.45 49.45 3622287573
8 온코크로스 382150 7 11230 2 890 8.61 5098435 448764 11881937 5098435 8.61 1136.11 42.91 42.91 58459035275 43.81 43.81 58459035275
9 비엘팜텍 065170 8 1645 5 -332 -16.79 3521943 3679637 8897055 3521943 -16.79 95.71 39.59 39.59 6309700859 43.11 43.11 6309700859
10 동양철관 008970 9 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
11 서암기계공업 100660 10 3810 2 210 5.83 4977293 19657 12600000 4977293 5.83 9999.99 39.50 39.50 20245548656 42.17 42.17 20245548656
12 알리코제약 260660 11 5330 2 610 12.92 5945548 931723 15327021 5945548 12.92 638.12 38.79 38.79 30661348871 37.53 37.53 30661348871
13 씨케이솔루션 480370 12 18770 2 10 0.05 3269010 17689298 10934861 3269010 0.05 18.48 29.90 29.90 62635320140 30.52 30.52 62635320140
14 오리엔트바이오 002630 13 1863 2 230 14.08 33503698 22038118 118583005 33503698 14.08 152.03 28.25 28.25 60309762358 27.30 27.30 60309762358
15 한국첨단소재 062970 14 6570 5 -30 -0.45 5274090 17382392 19736818 5274090 -0.45 30.34 26.72 26.72 35367960875 27.28 27.28 35367960875
16 넥스틸 092790 15 18100 2 1170 6.91 6842809 5898579 26002000 6842809 6.91 116.01 26.32 26.32 121857594135 25.89 25.89 121857594135
17 아이엠 101390 16 1311 2 89 7.28 3105277 2638531 12981844 3105277 7.28 117.69 23.92 23.92 4405051117 25.88 25.88 4405051117
18 SOL 미국양자컴퓨팅TOP10 0023A0 17 12075 2 275 2.33 248653 483319 1000000 248653 2.33 51.45 24.87 24.87 3004547241 24.88 24.88 3004547241
19 소룩스 290690 18 4945 2 745 17.74 12260031 5430283 48498743 12260031 17.74 225.77 25.28 25.28 58587417692 24.43 24.43 58587417692
20 모니터랩 434480 19 4580 2 250 5.77 2802774 79867 12253300 2802774 5.77 3509.30 22.87 22.87 13372277522 23.83 23.83 13372277522
21 오리엔트정공 065500 20 9710 2 70 0.73 7412709 23313302 31742912 7412709 0.73 31.80 23.35 23.35 72879894235 23.65 23.65 72879894235
22 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 21 6145 5 -5 -0.08 664349 595697 3000000 664349 -0.08 111.52 22.14 22.14 4086915435 22.17 22.17 4086915435
23 UNICORN SK하이닉스밸류체인액티브 494220 22 10100 2 55 0.55 207237 661605 950000 207237 0.55 31.32 21.81 21.81 2099791430 21.88 21.88 2099791430
24 SOL 골드커버드콜액티브 0022T0 23 10280 2 75 0.73 174678 277240 800000 174678 0.73 63.01 21.83 21.83 1789463741 21.76 21.76 1789463741
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9205 2 130 1.43 116643 122386 550000 116643 1.43 95.31 21.21 21.21 1073467165 21.20 21.20 1073467165
26 씨메스 475400 25 33200 2 2250 7.27 2401516 361216 11608430 2401516 7.27 664.84 20.69 20.69 80801965900 20.97 20.97 80801965900
27 1Q 미국S&P500 0026S0 26 9980 2 30 0.30 644728 0 3100000 644728 0.30 0.00 20.80 20.80 6424659784 20.77 20.77 6424659784
28 KODEX 코스닥150선물인버스 251340 27 3745 3 0 0.00 11213479 18116330 56500000 11213479 0.00 61.90 19.85 19.85 41826068421 19.77 19.77 41826068421
29 센서뷰 321370 28 1451 5 -246 -14.50 7121778 2851962 41715953 7121778 -14.50 249.72 17.07 17.07 11276193805 18.63 18.63 11276193805
30 KIWOOM 국고채10년레버리지 167860 29 114300 2 245 0.21 48011 81868 270000 48011 0.21 58.64 17.78 17.78 5488217340 17.78 17.78 5488217340
31 알피바이오 314140 30 5980 2 470 8.53 1356924 164636 8666361 1356924 8.53 824.20 15.66 15.66 8787784975 16.96 16.96 8787784975

31
top30/20250318/top30-atvtr-20250318-115002.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
에어레인,163280,1,18910,2,3670,24.08,8403778,803396,8174789,8403778,24.08,1046.03,102.80,102.80,151088746370,97.74,97.74,151088746370
알티캐스트,085810,2,724,5,-240,-24.90,42890739,1026986,49056767,42890739,-24.90,4176.37,87.43,87.43,30190036236,85.00,85.00,30190036236
온코닉테라퓨틱스,476060,3,17320,2,3440,24.78,7281160,165868,10881960,7281160,24.78,4389.73,66.91,66.91,125066527570,66.36,66.36,125066527570
케이씨에스,115500,4,13640,2,1110,8.86,7591697,1968871,12000000,7591697,8.86,385.59,63.26,63.26,104811708245,64.03,64.03,104811708245
싸이버원,356890,5,4620,2,365,8.58,6368899,240016,11916325,6368899,8.58,2653.53,53.45,53.45,30937073885,56.19,56.19,30937073885
투비소프트,079970,6,729,2,123,20.30,4884059,1829958,9899636,4884059,20.30,266.89,49.34,49.34,3670653055,50.86,50.86,3670653055
온코크로스,382150,7,11350,2,1010,9.77,5148369,448764,11881937,5148369,9.77,1147.23,43.33,43.33,59023681080,43.77,43.77,59023681080
비엘팜텍,065170,8,1657,5,-320,-16.19,3554233,3679637,8897055,3554233,-16.19,96.59,39.95,39.95,6362992672,43.16,43.16,6362992672
서암기계공업,100660,9,3790,2,190,5.28,5016805,19657,12600000,5016805,5.28,9999.99,39.82,39.82,20395301506,42.71,42.71,20395301506
동양철관,008970,10,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알리코제약,260660,11,5340,2,620,13.14,6124175,931723,15327021,6124175,13.14,657.30,39.96,39.96,31617270356,38.63,38.63,31617270356
씨케이솔루션,480370,12,18770,2,10,0.05,3287887,17689298,10934861,3287887,0.05,18.59,30.07,30.07,62989962155,30.69,30.69,62989962155
오리엔트바이오,002630,13,1833,2,200,12.25,35150161,22038118,118583005,35150161,12.25,159.50,29.64,29.64,63324306190,29.13,29.13,63324306190
한국첨단소재,062970,14,6570,5,-30,-0.45,5302668,17382392,19736818,5302668,-0.45,30.51,26.87,26.87,35555955480,27.42,27.42,35555955480
넥스틸,092790,15,17880,2,950,5.61,6974705,5898579,26002000,6974705,5.61,118.24,26.82,26.82,124231477095,26.72,26.72,124231477095
아이엠,101390,16,1338,2,116,9.49,3177173,2638531,12981844,3177173,9.49,120.41,24.47,24.47,4500411208,25.91,25.91,4500411208
SOL 미국양자컴퓨팅TOP10,0023A0,17,12045,2,245,2.08,255520,483319,1000000,255520,2.08,52.87,25.55,25.55,3087282836,25.63,25.63,3087282836
오리엔트정공,065500,18,9580,5,-60,-0.62,7644367,23313302,31742912,7644367,-0.62,32.79,24.08,24.08,75107284020,24.70,24.70,75107284020
소룩스,290690,19,5010,2,810,19.29,12398283,5430283,48498743,12398283,19.29,228.32,25.56,25.56,59277328665,24.40,24.40,59277328665
모니터랩,434480,20,4580,2,250,5.77,2816457,79867,12253300,2816457,5.77,3526.43,22.99,22.99,13435008847,23.94,23.94,13435008847
UNICORN SK하이닉스밸류체인액티브,494220,21,10080,2,35,0.35,220803,661605,950000,220803,0.35,33.37,23.24,23.24,2236608605,23.36,23.36,2236608605
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,6140,5,-10,-0.16,664469,595697,3000000,664469,-0.16,111.54,22.15,22.15,4087652235,22.19,22.19,4087652235
SOL 골드커버드콜액티브,0022T0,23,10280,2,75,0.73,177186,277240,800000,177186,0.73,63.91,22.15,22.15,1815233446,22.07,22.07,1815233446
1Q 미국S&P500,0026S0,24,9980,2,30,0.30,665928,0,3100000,665928,0.30,0.00,21.48,21.48,6636263974,21.45,21.45,6636263974
씨메스,475400,25,33050,2,2100,6.79,2430903,361216,11608430,2430903,6.79,672.98,20.94,20.94,81777858075,21.32,21.32,81777858075
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9205,2,130,1.43,116643,122386,550000,116643,1.43,95.31,21.21,21.21,1073467165,21.20,21.20,1073467165
KODEX 코스닥150선물인버스,251340,27,3745,3,0,0.00,11629202,18116330,56500000,11629202,0.00,64.19,20.58,20.58,43380833043,20.50,20.50,43380833043
센서뷰,321370,28,1442,5,-255,-15.03,7298044,2851962,41715953,7298044,-15.03,255.90,17.49,17.49,11530740185,19.17,19.17,11530740185
지어소프트,051160,29,8930,2,820,10.11,2741337,71420,15474430,2741337,10.11,3838.33,17.72,17.72,24913079455,18.03,18.03,24913079455
KIWOOM 국고채10년레버리지,167860,30,114300,2,245,0.21,48011,81868,270000,48011,0.21,58.64,17.78,17.78,5488217340,17.78,17.78,5488217340
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 18910 2 3670 24.08 8403778 803396 8174789 8403778 24.08 1046.03 102.80 102.80 151088746370 97.74 97.74 151088746370
3 알티캐스트 085810 2 724 5 -240 -24.90 42890739 1026986 49056767 42890739 -24.90 4176.37 87.43 87.43 30190036236 85.00 85.00 30190036236
4 온코닉테라퓨틱스 476060 3 17320 2 3440 24.78 7281160 165868 10881960 7281160 24.78 4389.73 66.91 66.91 125066527570 66.36 66.36 125066527570
5 케이씨에스 115500 4 13640 2 1110 8.86 7591697 1968871 12000000 7591697 8.86 385.59 63.26 63.26 104811708245 64.03 64.03 104811708245
6 싸이버원 356890 5 4620 2 365 8.58 6368899 240016 11916325 6368899 8.58 2653.53 53.45 53.45 30937073885 56.19 56.19 30937073885
7 투비소프트 079970 6 729 2 123 20.30 4884059 1829958 9899636 4884059 20.30 266.89 49.34 49.34 3670653055 50.86 50.86 3670653055
8 온코크로스 382150 7 11350 2 1010 9.77 5148369 448764 11881937 5148369 9.77 1147.23 43.33 43.33 59023681080 43.77 43.77 59023681080
9 비엘팜텍 065170 8 1657 5 -320 -16.19 3554233 3679637 8897055 3554233 -16.19 96.59 39.95 39.95 6362992672 43.16 43.16 6362992672
10 서암기계공업 100660 9 3790 2 190 5.28 5016805 19657 12600000 5016805 5.28 9999.99 39.82 39.82 20395301506 42.71 42.71 20395301506
11 동양철관 008970 10 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
12 알리코제약 260660 11 5340 2 620 13.14 6124175 931723 15327021 6124175 13.14 657.30 39.96 39.96 31617270356 38.63 38.63 31617270356
13 씨케이솔루션 480370 12 18770 2 10 0.05 3287887 17689298 10934861 3287887 0.05 18.59 30.07 30.07 62989962155 30.69 30.69 62989962155
14 오리엔트바이오 002630 13 1833 2 200 12.25 35150161 22038118 118583005 35150161 12.25 159.50 29.64 29.64 63324306190 29.13 29.13 63324306190
15 한국첨단소재 062970 14 6570 5 -30 -0.45 5302668 17382392 19736818 5302668 -0.45 30.51 26.87 26.87 35555955480 27.42 27.42 35555955480
16 넥스틸 092790 15 17880 2 950 5.61 6974705 5898579 26002000 6974705 5.61 118.24 26.82 26.82 124231477095 26.72 26.72 124231477095
17 아이엠 101390 16 1338 2 116 9.49 3177173 2638531 12981844 3177173 9.49 120.41 24.47 24.47 4500411208 25.91 25.91 4500411208
18 SOL 미국양자컴퓨팅TOP10 0023A0 17 12045 2 245 2.08 255520 483319 1000000 255520 2.08 52.87 25.55 25.55 3087282836 25.63 25.63 3087282836
19 오리엔트정공 065500 18 9580 5 -60 -0.62 7644367 23313302 31742912 7644367 -0.62 32.79 24.08 24.08 75107284020 24.70 24.70 75107284020
20 소룩스 290690 19 5010 2 810 19.29 12398283 5430283 48498743 12398283 19.29 228.32 25.56 25.56 59277328665 24.40 24.40 59277328665
21 모니터랩 434480 20 4580 2 250 5.77 2816457 79867 12253300 2816457 5.77 3526.43 22.99 22.99 13435008847 23.94 23.94 13435008847
22 UNICORN SK하이닉스밸류체인액티브 494220 21 10080 2 35 0.35 220803 661605 950000 220803 0.35 33.37 23.24 23.24 2236608605 23.36 23.36 2236608605
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 6140 5 -10 -0.16 664469 595697 3000000 664469 -0.16 111.54 22.15 22.15 4087652235 22.19 22.19 4087652235
24 SOL 골드커버드콜액티브 0022T0 23 10280 2 75 0.73 177186 277240 800000 177186 0.73 63.91 22.15 22.15 1815233446 22.07 22.07 1815233446
25 1Q 미국S&P500 0026S0 24 9980 2 30 0.30 665928 0 3100000 665928 0.30 0.00 21.48 21.48 6636263974 21.45 21.45 6636263974
26 씨메스 475400 25 33050 2 2100 6.79 2430903 361216 11608430 2430903 6.79 672.98 20.94 20.94 81777858075 21.32 21.32 81777858075
27 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 26 9205 2 130 1.43 116643 122386 550000 116643 1.43 95.31 21.21 21.21 1073467165 21.20 21.20 1073467165
28 KODEX 코스닥150선물인버스 251340 27 3745 3 0 0.00 11629202 18116330 56500000 11629202 0.00 64.19 20.58 20.58 43380833043 20.50 20.50 43380833043
29 센서뷰 321370 28 1442 5 -255 -15.03 7298044 2851962 41715953 7298044 -15.03 255.90 17.49 17.49 11530740185 19.17 19.17 11530740185
30 지어소프트 051160 29 8930 2 820 10.11 2741337 71420 15474430 2741337 10.11 3838.33 17.72 17.72 24913079455 18.03 18.03 24913079455
31 KIWOOM 국고채10년레버리지 167860 30 114300 2 245 0.21 48011 81868 270000 48011 0.21 58.64 17.78 17.78 5488217340 17.78 17.78 5488217340

31
top30/20250318/top30-atvtr-20250318-120002.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
에어레인,163280,1,19070,2,3830,25.13,8490148,803396,8174789,8490148,25.13,1056.78,103.86,103.86,152731822185,97.97,97.97,152731822185
알티캐스트,085810,2,714,5,-250,-25.93,43425085,1026986,49056767,43425085,-25.93,4228.40,88.52,88.52,30571290776,87.28,87.28,30571290776
케이씨에스,115500,3,13350,2,820,6.54,7822338,1968871,12000000,7822338,6.54,397.30,65.19,65.19,107905204015,67.36,67.36,107905204015
온코닉테라퓨틱스,476060,4,17380,2,3500,25.22,7308398,165868,10881960,7308398,25.22,4406.15,67.16,67.16,125539338175,66.38,66.38,125539338175
싸이버원,356890,5,4570,2,315,7.40,6395817,240016,11916325,6395817,7.40,2664.75,53.67,53.67,31060628540,57.04,57.04,31060628540
투비소프트,079970,6,718,2,112,18.48,5057583,1829958,9899636,5057583,18.48,276.38,51.09,51.09,3795605045,53.40,53.40,3795605045
알리코제약,260660,7,5270,2,550,11.65,7088509,931723,15327021,7088509,11.65,760.80,46.25,46.25,36791687106,45.55,45.55,36791687106
온코크로스,382150,8,11420,2,1080,10.44,5332413,448764,11881937,5332413,10.44,1188.24,44.88,44.88,61125512415,45.05,45.05,61125512415
비엘팜텍,065170,9,1651,5,-326,-16.49,3599907,3679637,8897055,3599907,-16.49,97.83,40.46,40.46,6438479694,43.83,43.83,6438479694
서암기계공업,100660,10,3790,2,190,5.28,5035864,19657,12600000,5035864,5.28,9999.99,39.97,39.97,20467434551,42.86,42.86,20467434551
동양철관,008970,11,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
씨케이솔루션,480370,12,18810,2,50,0.27,3341981,17689298,10934861,3341981,0.27,18.89,30.56,30.56,64010261685,31.12,31.12,64010261685
오리엔트바이오,002630,13,1821,2,188,11.51,36126610,22038118,118583005,36126610,11.51,163.93,30.47,30.47,65108525382,30.15,30.15,65108525382
한국첨단소재,062970,14,6485,5,-115,-1.74,5411534,17382392,19736818,5411534,-1.74,31.13,27.42,27.42,36265260945,28.33,28.33,36265260945
넥스틸,092790,15,18040,2,1110,6.56,7098668,5898579,26002000,7098668,6.56,120.35,27.30,27.30,126464978970,26.96,26.96,126464978970
아이엠,101390,16,1318,2,96,7.86,3202055,2638531,12981844,3202055,7.86,121.36,24.67,24.67,4533392715,26.50,26.50,4533392715
SOL 미국양자컴퓨팅TOP10,0023A0,17,12020,2,220,1.86,258737,483319,1000000,258737,1.86,53.53,25.87,25.87,3125987646,26.01,26.01,3125987646
UNICORN SK하이닉스밸류체인액티브,494220,18,10080,2,35,0.35,237369,661605,950000,237369,0.35,35.88,24.99,24.99,2403608435,25.10,25.10,2403608435
오리엔트정공,065500,19,9670,2,30,0.31,7775431,23313302,31742912,7775431,0.31,33.35,24.50,24.50,76370959560,24.88,24.88,76370959560
소룩스,290690,20,5110,2,910,21.67,12722803,5430283,48498743,12722803,21.67,234.29,26.23,26.23,60919489242,24.58,24.58,60919489242
모니터랩,434480,21,4590,2,260,6.00,2823856,79867,12253300,2823856,6.00,3535.70,23.05,23.05,13468986932,23.95,23.95,13468986932
1Q 미국S&P500,0026S0,22,9985,2,35,0.35,701410,0,3100000,701410,0.35,0.00,22.63,22.63,6990549241,22.58,22.58,6990549241
SOL 골드커버드콜액티브,0022T0,23,10300,2,95,0.93,178511,277240,800000,178511,0.93,64.39,22.31,22.31,1828878401,22.20,22.20,1828878401
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,6275,2,125,2.03,664470,595697,3000000,664470,2.03,111.54,22.15,22.15,4087658510,21.71,21.71,4087658510
씨메스,475400,25,33125,2,2175,7.03,2447474,361216,11608430,2447474,7.03,677.57,21.08,21.08,82327115450,21.41,21.41,82327115450
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9205,2,130,1.43,116643,122386,550000,116643,1.43,95.31,21.21,21.21,1073467165,21.20,21.20,1073467165
KODEX 코스닥150선물인버스,251340,27,3745,3,0,0.00,11773509,18116330,56500000,11773509,0.00,64.99,20.84,20.84,43920740378,20.76,20.76,43920740378
센서뷰,321370,28,1405,5,-292,-17.21,7642334,2851962,41715953,7642334,-17.21,267.97,18.32,18.32,12021974610,20.51,20.51,12021974610
지어소프트,051160,29,8950,2,840,10.36,2798868,71420,15474430,2798868,10.36,3918.89,18.09,18.09,25427717215,18.36,18.36,25427717215
하이스틸,071090,30,4590,2,265,6.13,3716371,2811514,20191471,3716371,6.13,132.18,18.41,18.41,16701734403,18.02,18.02,16701734403
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19070 2 3830 25.13 8490148 803396 8174789 8490148 25.13 1056.78 103.86 103.86 152731822185 97.97 97.97 152731822185
3 알티캐스트 085810 2 714 5 -250 -25.93 43425085 1026986 49056767 43425085 -25.93 4228.40 88.52 88.52 30571290776 87.28 87.28 30571290776
4 케이씨에스 115500 3 13350 2 820 6.54 7822338 1968871 12000000 7822338 6.54 397.30 65.19 65.19 107905204015 67.36 67.36 107905204015
5 온코닉테라퓨틱스 476060 4 17380 2 3500 25.22 7308398 165868 10881960 7308398 25.22 4406.15 67.16 67.16 125539338175 66.38 66.38 125539338175
6 싸이버원 356890 5 4570 2 315 7.40 6395817 240016 11916325 6395817 7.40 2664.75 53.67 53.67 31060628540 57.04 57.04 31060628540
7 투비소프트 079970 6 718 2 112 18.48 5057583 1829958 9899636 5057583 18.48 276.38 51.09 51.09 3795605045 53.40 53.40 3795605045
8 알리코제약 260660 7 5270 2 550 11.65 7088509 931723 15327021 7088509 11.65 760.80 46.25 46.25 36791687106 45.55 45.55 36791687106
9 온코크로스 382150 8 11420 2 1080 10.44 5332413 448764 11881937 5332413 10.44 1188.24 44.88 44.88 61125512415 45.05 45.05 61125512415
10 비엘팜텍 065170 9 1651 5 -326 -16.49 3599907 3679637 8897055 3599907 -16.49 97.83 40.46 40.46 6438479694 43.83 43.83 6438479694
11 서암기계공업 100660 10 3790 2 190 5.28 5035864 19657 12600000 5035864 5.28 9999.99 39.97 39.97 20467434551 42.86 42.86 20467434551
12 동양철관 008970 11 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
13 씨케이솔루션 480370 12 18810 2 50 0.27 3341981 17689298 10934861 3341981 0.27 18.89 30.56 30.56 64010261685 31.12 31.12 64010261685
14 오리엔트바이오 002630 13 1821 2 188 11.51 36126610 22038118 118583005 36126610 11.51 163.93 30.47 30.47 65108525382 30.15 30.15 65108525382
15 한국첨단소재 062970 14 6485 5 -115 -1.74 5411534 17382392 19736818 5411534 -1.74 31.13 27.42 27.42 36265260945 28.33 28.33 36265260945
16 넥스틸 092790 15 18040 2 1110 6.56 7098668 5898579 26002000 7098668 6.56 120.35 27.30 27.30 126464978970 26.96 26.96 126464978970
17 아이엠 101390 16 1318 2 96 7.86 3202055 2638531 12981844 3202055 7.86 121.36 24.67 24.67 4533392715 26.50 26.50 4533392715
18 SOL 미국양자컴퓨팅TOP10 0023A0 17 12020 2 220 1.86 258737 483319 1000000 258737 1.86 53.53 25.87 25.87 3125987646 26.01 26.01 3125987646
19 UNICORN SK하이닉스밸류체인액티브 494220 18 10080 2 35 0.35 237369 661605 950000 237369 0.35 35.88 24.99 24.99 2403608435 25.10 25.10 2403608435
20 오리엔트정공 065500 19 9670 2 30 0.31 7775431 23313302 31742912 7775431 0.31 33.35 24.50 24.50 76370959560 24.88 24.88 76370959560
21 소룩스 290690 20 5110 2 910 21.67 12722803 5430283 48498743 12722803 21.67 234.29 26.23 26.23 60919489242 24.58 24.58 60919489242
22 모니터랩 434480 21 4590 2 260 6.00 2823856 79867 12253300 2823856 6.00 3535.70 23.05 23.05 13468986932 23.95 23.95 13468986932
23 1Q 미국S&P500 0026S0 22 9985 2 35 0.35 701410 0 3100000 701410 0.35 0.00 22.63 22.63 6990549241 22.58 22.58 6990549241
24 SOL 골드커버드콜액티브 0022T0 23 10300 2 95 0.93 178511 277240 800000 178511 0.93 64.39 22.31 22.31 1828878401 22.20 22.20 1828878401
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 6275 2 125 2.03 664470 595697 3000000 664470 2.03 111.54 22.15 22.15 4087658510 21.71 21.71 4087658510
26 씨메스 475400 25 33125 2 2175 7.03 2447474 361216 11608430 2447474 7.03 677.57 21.08 21.08 82327115450 21.41 21.41 82327115450
27 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 26 9205 2 130 1.43 116643 122386 550000 116643 1.43 95.31 21.21 21.21 1073467165 21.20 21.20 1073467165
28 KODEX 코스닥150선물인버스 251340 27 3745 3 0 0.00 11773509 18116330 56500000 11773509 0.00 64.99 20.84 20.84 43920740378 20.76 20.76 43920740378
29 센서뷰 321370 28 1405 5 -292 -17.21 7642334 2851962 41715953 7642334 -17.21 267.97 18.32 18.32 12021974610 20.51 20.51 12021974610
30 지어소프트 051160 29 8950 2 840 10.36 2798868 71420 15474430 2798868 10.36 3918.89 18.09 18.09 25427717215 18.36 18.36 25427717215
31 하이스틸 071090 30 4590 2 265 6.13 3716371 2811514 20191471 3716371 6.13 132.18 18.41 18.41 16701734403 18.02 18.02 16701734403

31
top30/20250318/top30-atvtr-20250318-121002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
에어레인,163280,1,19490,2,4250,27.89,9057700,803396,8174789,9057700,27.89,1127.43,110.80,110.80,163731623655,102.76,102.76,163731623655
알티캐스트,085810,2,714,5,-250,-25.93,43607213,1026986,49056767,43607213,-25.93,4246.13,88.89,88.89,30701306115,87.65,87.65,30701306115
케이씨에스,115500,3,13240,2,710,5.67,7961347,1968871,12000000,7961347,5.67,404.36,66.34,66.34,109744394320,69.07,69.07,109744394320
온코닉테라퓨틱스,476060,4,17290,2,3410,24.57,7360057,165868,10881960,7360057,24.57,4437.30,67.64,67.64,126434411235,67.20,67.20,126434411235
싸이버원,356890,5,4590,2,335,7.87,6408024,240016,11916325,6408024,7.87,2669.83,53.78,53.78,31116498160,56.89,56.89,31116498160
투비소프트,079970,6,719,2,113,18.65,5187098,1829958,9899636,5187098,18.65,283.45,52.40,52.40,3888654631,54.63,54.63,3888654631
알리코제약,260660,7,5220,2,500,10.59,7288980,931723,15327021,7288980,10.59,782.31,47.56,47.56,37843242471,47.30,47.30,37843242471
온코크로스,382150,8,11530,2,1190,11.51,5570866,448764,11881937,5570866,11.51,1241.38,46.89,46.89,63877262340,46.63,46.63,63877262340
비엘팜텍,065170,9,1640,5,-337,-17.05,3618571,3679637,8897055,3618571,-17.05,98.34,40.67,40.67,6469161922,44.34,44.34,6469161922
서암기계공업,100660,10,3765,2,165,4.58,5066846,19657,12600000,5066846,4.58,9999.99,40.21,40.21,20584163016,43.39,43.39,20584163016
동양철관,008970,11,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
씨케이솔루션,480370,12,18710,5,-50,-0.27,3374027,17689298,10934861,3374027,-0.27,19.07,30.86,30.86,64611433850,31.58,31.58,64611433850
오리엔트바이오,002630,13,1824,2,191,11.70,36643901,22038118,118583005,36643901,11.70,166.28,30.90,30.90,66050528947,30.54,30.54,66050528947
한국첨단소재,062970,14,6490,5,-110,-1.67,5477864,17382392,19736818,5477864,-1.67,31.51,27.75,27.75,36696116375,28.65,28.65,36696116375
넥스틸,092790,15,17870,2,940,5.55,7260963,5898579,26002000,7260963,5.55,123.10,27.92,27.92,129365017160,27.84,27.84,129365017160
아이엠,101390,16,1315,2,93,7.61,3216826,2638531,12981844,3216826,7.61,121.92,24.78,24.78,4552921562,26.67,26.67,4552921562
UNICORN SK하이닉스밸류체인액티브,494220,17,10060,2,15,0.15,248773,661605,950000,248773,0.15,37.60,26.19,26.19,2518435235,26.35,26.35,2518435235
SOL 미국양자컴퓨팅TOP10,0023A0,18,12035,2,235,1.99,261445,483319,1000000,261445,1.99,54.09,26.14,26.14,3158561331,26.24,26.24,3158561331
소룩스,290690,19,5060,2,860,20.48,13314045,5430283,48498743,13314045,20.48,245.18,27.45,27.45,63938255257,26.05,26.05,63938255257
오리엔트정공,065500,20,9690,2,50,0.52,7835499,23313302,31742912,7835499,0.52,33.61,24.68,24.68,76952248225,25.02,25.02,76952248225
모니터랩,434480,21,4570,2,240,5.54,2830116,79867,12253300,2830116,5.54,3543.54,23.10,23.10,13497615927,24.10,24.10,13497615927
1Q 미국S&P500,0026S0,22,9980,2,30,0.30,740334,0,3100000,740334,0.30,0.00,23.88,23.88,7379129411,23.85,23.85,7379129411
SOL 골드커버드콜액티브,0022T0,23,10300,2,95,0.93,179995,277240,800000,179995,0.93,64.92,22.50,22.50,1844163578,22.38,22.38,1844163578
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,6125,5,-25,-0.41,664493,595697,3000000,664493,-0.41,111.55,22.15,22.15,4087799535,22.25,22.25,4087799535
씨메스,475400,25,32900,2,1950,6.30,2474944,361216,11608430,2474944,6.30,685.17,21.32,21.32,83233323875,21.79,21.79,83233323875
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9205,2,130,1.43,116644,122386,550000,116644,1.43,95.31,21.21,21.21,1073476370,21.20,21.20,1073476370
센서뷰,321370,27,1412,5,-285,-16.79,7943885,2851962,41715953,7943885,-16.79,278.54,19.04,19.04,12445969335,21.13,21.13,12445969335
KODEX 코스닥150선물인버스,251340,28,3740,5,-5,-0.13,11950353,18116330,56500000,11950353,-0.13,65.96,21.15,21.15,44582158020,21.10,21.10,44582158020
하이스틸,071090,29,4525,2,200,4.62,3897478,2811514,20191471,3897478,4.62,138.63,19.30,19.30,17523085313,19.18,19.18,17523085313
지어소프트,051160,30,9110,2,1000,12.33,2862891,71420,15474430,2862891,12.33,4008.53,18.50,18.50,26008534665,18.45,18.45,26008534665
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19490 2 4250 27.89 9057700 803396 8174789 9057700 27.89 1127.43 110.80 110.80 163731623655 102.76 102.76 163731623655
3 알티캐스트 085810 2 714 5 -250 -25.93 43607213 1026986 49056767 43607213 -25.93 4246.13 88.89 88.89 30701306115 87.65 87.65 30701306115
4 케이씨에스 115500 3 13240 2 710 5.67 7961347 1968871 12000000 7961347 5.67 404.36 66.34 66.34 109744394320 69.07 69.07 109744394320
5 온코닉테라퓨틱스 476060 4 17290 2 3410 24.57 7360057 165868 10881960 7360057 24.57 4437.30 67.64 67.64 126434411235 67.20 67.20 126434411235
6 싸이버원 356890 5 4590 2 335 7.87 6408024 240016 11916325 6408024 7.87 2669.83 53.78 53.78 31116498160 56.89 56.89 31116498160
7 투비소프트 079970 6 719 2 113 18.65 5187098 1829958 9899636 5187098 18.65 283.45 52.40 52.40 3888654631 54.63 54.63 3888654631
8 알리코제약 260660 7 5220 2 500 10.59 7288980 931723 15327021 7288980 10.59 782.31 47.56 47.56 37843242471 47.30 47.30 37843242471
9 온코크로스 382150 8 11530 2 1190 11.51 5570866 448764 11881937 5570866 11.51 1241.38 46.89 46.89 63877262340 46.63 46.63 63877262340
10 비엘팜텍 065170 9 1640 5 -337 -17.05 3618571 3679637 8897055 3618571 -17.05 98.34 40.67 40.67 6469161922 44.34 44.34 6469161922
11 서암기계공업 100660 10 3765 2 165 4.58 5066846 19657 12600000 5066846 4.58 9999.99 40.21 40.21 20584163016 43.39 43.39 20584163016
12 동양철관 008970 11 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
13 씨케이솔루션 480370 12 18710 5 -50 -0.27 3374027 17689298 10934861 3374027 -0.27 19.07 30.86 30.86 64611433850 31.58 31.58 64611433850
14 오리엔트바이오 002630 13 1824 2 191 11.70 36643901 22038118 118583005 36643901 11.70 166.28 30.90 30.90 66050528947 30.54 30.54 66050528947
15 한국첨단소재 062970 14 6490 5 -110 -1.67 5477864 17382392 19736818 5477864 -1.67 31.51 27.75 27.75 36696116375 28.65 28.65 36696116375
16 넥스틸 092790 15 17870 2 940 5.55 7260963 5898579 26002000 7260963 5.55 123.10 27.92 27.92 129365017160 27.84 27.84 129365017160
17 아이엠 101390 16 1315 2 93 7.61 3216826 2638531 12981844 3216826 7.61 121.92 24.78 24.78 4552921562 26.67 26.67 4552921562
18 UNICORN SK하이닉스밸류체인액티브 494220 17 10060 2 15 0.15 248773 661605 950000 248773 0.15 37.60 26.19 26.19 2518435235 26.35 26.35 2518435235
19 SOL 미국양자컴퓨팅TOP10 0023A0 18 12035 2 235 1.99 261445 483319 1000000 261445 1.99 54.09 26.14 26.14 3158561331 26.24 26.24 3158561331
20 소룩스 290690 19 5060 2 860 20.48 13314045 5430283 48498743 13314045 20.48 245.18 27.45 27.45 63938255257 26.05 26.05 63938255257
21 오리엔트정공 065500 20 9690 2 50 0.52 7835499 23313302 31742912 7835499 0.52 33.61 24.68 24.68 76952248225 25.02 25.02 76952248225
22 모니터랩 434480 21 4570 2 240 5.54 2830116 79867 12253300 2830116 5.54 3543.54 23.10 23.10 13497615927 24.10 24.10 13497615927
23 1Q 미국S&P500 0026S0 22 9980 2 30 0.30 740334 0 3100000 740334 0.30 0.00 23.88 23.88 7379129411 23.85 23.85 7379129411
24 SOL 골드커버드콜액티브 0022T0 23 10300 2 95 0.93 179995 277240 800000 179995 0.93 64.92 22.50 22.50 1844163578 22.38 22.38 1844163578
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 6125 5 -25 -0.41 664493 595697 3000000 664493 -0.41 111.55 22.15 22.15 4087799535 22.25 22.25 4087799535
26 씨메스 475400 25 32900 2 1950 6.30 2474944 361216 11608430 2474944 6.30 685.17 21.32 21.32 83233323875 21.79 21.79 83233323875
27 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 26 9205 2 130 1.43 116644 122386 550000 116644 1.43 95.31 21.21 21.21 1073476370 21.20 21.20 1073476370
28 센서뷰 321370 27 1412 5 -285 -16.79 7943885 2851962 41715953 7943885 -16.79 278.54 19.04 19.04 12445969335 21.13 21.13 12445969335
29 KODEX 코스닥150선물인버스 251340 28 3740 5 -5 -0.13 11950353 18116330 56500000 11950353 -0.13 65.96 21.15 21.15 44582158020 21.10 21.10 44582158020
30 하이스틸 071090 29 4525 2 200 4.62 3897478 2811514 20191471 3897478 4.62 138.63 19.30 19.30 17523085313 19.18 19.18 17523085313
31 지어소프트 051160 30 9110 2 1000 12.33 2862891 71420 15474430 2862891 12.33 4008.53 18.50 18.50 26008534665 18.45 18.45 26008534665

31
top30/20250318/top30-atvtr-20250318-122003.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
에어레인,163280,1,19500,2,4260,27.95,9406430,803396,8174789,9406430,27.95,1170.83,115.07,115.07,170549255435,106.99,106.99,170549255435
알티캐스트,085810,2,716,5,-248,-25.73,43801535,1026986,49056767,43801535,-25.73,4265.06,89.29,89.29,30840937217,87.80,87.80,30840937217
온코닉테라퓨틱스,476060,3,16950,2,3070,22.12,7686139,165868,10881960,7686139,22.12,4633.89,70.63,70.63,131985321235,71.56,71.56,131985321235
케이씨에스,115500,4,13180,2,650,5.19,8046769,1968871,12000000,8046769,5.19,408.70,67.06,67.06,110868897865,70.10,70.10,110868897865
싸이버원,356890,5,4560,2,305,7.17,6435135,240016,11916325,6435135,7.17,2681.13,54.00,54.00,31240251930,57.49,57.49,31240251930
투비소프트,079970,6,716,2,110,18.15,5228936,1829958,9899636,5228936,18.15,285.74,52.82,52.82,3918748552,55.29,55.29,3918748552
알리코제약,260660,7,5660,2,940,19.92,8760465,931723,15327021,8760465,19.92,940.24,57.16,57.16,45944185766,52.96,52.96,45944185766
온코크로스,382150,8,11470,2,1130,10.93,5726686,448764,11881937,5726686,10.93,1276.10,48.20,48.20,65662541225,48.18,48.18,65662541225
비엘팜텍,065170,9,1644,5,-333,-16.84,3632069,3679637,8897055,3632069,-16.84,98.71,40.82,40.82,6491345330,44.38,44.38,6491345330
서암기계공업,100660,10,3765,2,165,4.58,5103575,19657,12600000,5103575,4.58,9999.99,40.50,40.50,20722161901,43.68,43.68,20722161901
동양철관,008970,11,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
씨케이솔루션,480370,12,18440,5,-320,-1.71,3511339,17689298,10934861,3511339,-1.71,19.85,32.11,32.11,67153692815,33.30,33.30,67153692815
오리엔트바이오,002630,13,1833,2,200,12.25,37221182,22038118,118583005,37221182,12.25,168.89,31.39,31.39,67108029530,30.87,30.87,67108029530
한국첨단소재,062970,14,6470,5,-130,-1.97,5534716,17382392,19736818,5534716,-1.97,31.84,28.04,28.04,37064286625,29.03,29.03,37064286625
넥스틸,092790,15,17840,2,910,5.38,7323046,5898579,26002000,7323046,5.38,124.15,28.16,28.16,130469845910,28.13,28.13,130469845910
소룩스,290690,16,5070,2,870,20.71,13532582,5430283,48498743,13532582,20.71,249.21,27.90,27.90,65046323002,26.45,26.45,65046323002
아이엠,101390,17,1342,2,120,9.82,3255025,2638531,12981844,3255025,9.82,123.37,25.07,25.07,4603867609,26.43,26.43,4603867609
UNICORN SK하이닉스밸류체인액티브,494220,18,10060,2,15,0.15,248854,661605,950000,248854,0.15,37.61,26.20,26.20,2519249300,26.36,26.36,2519249300
SOL 미국양자컴퓨팅TOP10,0023A0,19,12045,2,245,2.08,262806,483319,1000000,262806,2.08,54.38,26.28,26.28,3174960476,26.36,26.36,3174960476
1Q 미국S&P500,0026S0,20,9980,2,30,0.30,795318,0,3100000,795318,0.30,0.00,25.66,25.66,7927875031,25.63,25.63,7927875031
오리엔트정공,065500,21,9660,2,20,0.21,7883634,23313302,31742912,7883634,0.21,33.82,24.84,24.84,77417511120,25.25,25.25,77417511120
모니터랩,434480,22,4555,2,225,5.20,2837775,79867,12253300,2837775,5.20,3553.13,23.16,23.16,13532566937,24.25,24.25,13532566937
SOL 골드커버드콜액티브,0022T0,23,10305,2,100,0.98,184519,277240,800000,184519,0.98,66.56,23.06,23.06,1890779918,22.94,22.94,1890779918
이랜시스,264850,24,5810,2,855,17.26,7010283,107875,30294612,7010283,17.26,6498.52,23.14,23.14,39445462974,22.41,22.41,39445462974
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,6115,5,-35,-0.57,664498,595697,3000000,664498,-0.57,111.55,22.15,22.15,4087830165,22.28,22.28,4087830165
씨메스,475400,26,33150,2,2200,7.11,2501074,361216,11608430,2501074,7.11,692.40,21.55,21.55,84099245925,21.85,21.85,84099245925
KODEX 코스닥150선물인버스,251340,27,3740,5,-5,-0.13,12219282,18116330,56500000,12219282,-0.13,67.45,21.63,21.63,45586915481,21.57,21.57,45586915481
센서뷰,321370,28,1416,5,-281,-16.56,8030326,2851962,41715953,8030326,-16.56,281.57,19.25,19.25,12568510029,21.28,21.28,12568510029
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,9205,2,130,1.43,116829,122386,550000,116829,1.43,95.46,21.24,21.24,1075179295,21.24,21.24,1075179295
하이스틸,071090,30,4525,2,200,4.62,4034221,2811514,20191471,4034221,4.62,143.49,19.98,19.98,18140024749,19.85,19.85,18140024749
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19500 2 4260 27.95 9406430 803396 8174789 9406430 27.95 1170.83 115.07 115.07 170549255435 106.99 106.99 170549255435
3 알티캐스트 085810 2 716 5 -248 -25.73 43801535 1026986 49056767 43801535 -25.73 4265.06 89.29 89.29 30840937217 87.80 87.80 30840937217
4 온코닉테라퓨틱스 476060 3 16950 2 3070 22.12 7686139 165868 10881960 7686139 22.12 4633.89 70.63 70.63 131985321235 71.56 71.56 131985321235
5 케이씨에스 115500 4 13180 2 650 5.19 8046769 1968871 12000000 8046769 5.19 408.70 67.06 67.06 110868897865 70.10 70.10 110868897865
6 싸이버원 356890 5 4560 2 305 7.17 6435135 240016 11916325 6435135 7.17 2681.13 54.00 54.00 31240251930 57.49 57.49 31240251930
7 투비소프트 079970 6 716 2 110 18.15 5228936 1829958 9899636 5228936 18.15 285.74 52.82 52.82 3918748552 55.29 55.29 3918748552
8 알리코제약 260660 7 5660 2 940 19.92 8760465 931723 15327021 8760465 19.92 940.24 57.16 57.16 45944185766 52.96 52.96 45944185766
9 온코크로스 382150 8 11470 2 1130 10.93 5726686 448764 11881937 5726686 10.93 1276.10 48.20 48.20 65662541225 48.18 48.18 65662541225
10 비엘팜텍 065170 9 1644 5 -333 -16.84 3632069 3679637 8897055 3632069 -16.84 98.71 40.82 40.82 6491345330 44.38 44.38 6491345330
11 서암기계공업 100660 10 3765 2 165 4.58 5103575 19657 12600000 5103575 4.58 9999.99 40.50 40.50 20722161901 43.68 43.68 20722161901
12 동양철관 008970 11 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
13 씨케이솔루션 480370 12 18440 5 -320 -1.71 3511339 17689298 10934861 3511339 -1.71 19.85 32.11 32.11 67153692815 33.30 33.30 67153692815
14 오리엔트바이오 002630 13 1833 2 200 12.25 37221182 22038118 118583005 37221182 12.25 168.89 31.39 31.39 67108029530 30.87 30.87 67108029530
15 한국첨단소재 062970 14 6470 5 -130 -1.97 5534716 17382392 19736818 5534716 -1.97 31.84 28.04 28.04 37064286625 29.03 29.03 37064286625
16 넥스틸 092790 15 17840 2 910 5.38 7323046 5898579 26002000 7323046 5.38 124.15 28.16 28.16 130469845910 28.13 28.13 130469845910
17 소룩스 290690 16 5070 2 870 20.71 13532582 5430283 48498743 13532582 20.71 249.21 27.90 27.90 65046323002 26.45 26.45 65046323002
18 아이엠 101390 17 1342 2 120 9.82 3255025 2638531 12981844 3255025 9.82 123.37 25.07 25.07 4603867609 26.43 26.43 4603867609
19 UNICORN SK하이닉스밸류체인액티브 494220 18 10060 2 15 0.15 248854 661605 950000 248854 0.15 37.61 26.20 26.20 2519249300 26.36 26.36 2519249300
20 SOL 미국양자컴퓨팅TOP10 0023A0 19 12045 2 245 2.08 262806 483319 1000000 262806 2.08 54.38 26.28 26.28 3174960476 26.36 26.36 3174960476
21 1Q 미국S&P500 0026S0 20 9980 2 30 0.30 795318 0 3100000 795318 0.30 0.00 25.66 25.66 7927875031 25.63 25.63 7927875031
22 오리엔트정공 065500 21 9660 2 20 0.21 7883634 23313302 31742912 7883634 0.21 33.82 24.84 24.84 77417511120 25.25 25.25 77417511120
23 모니터랩 434480 22 4555 2 225 5.20 2837775 79867 12253300 2837775 5.20 3553.13 23.16 23.16 13532566937 24.25 24.25 13532566937
24 SOL 골드커버드콜액티브 0022T0 23 10305 2 100 0.98 184519 277240 800000 184519 0.98 66.56 23.06 23.06 1890779918 22.94 22.94 1890779918
25 이랜시스 264850 24 5810 2 855 17.26 7010283 107875 30294612 7010283 17.26 6498.52 23.14 23.14 39445462974 22.41 22.41 39445462974
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 6115 5 -35 -0.57 664498 595697 3000000 664498 -0.57 111.55 22.15 22.15 4087830165 22.28 22.28 4087830165
27 씨메스 475400 26 33150 2 2200 7.11 2501074 361216 11608430 2501074 7.11 692.40 21.55 21.55 84099245925 21.85 21.85 84099245925
28 KODEX 코스닥150선물인버스 251340 27 3740 5 -5 -0.13 12219282 18116330 56500000 12219282 -0.13 67.45 21.63 21.63 45586915481 21.57 21.57 45586915481
29 센서뷰 321370 28 1416 5 -281 -16.56 8030326 2851962 41715953 8030326 -16.56 281.57 19.25 19.25 12568510029 21.28 21.28 12568510029
30 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 29 9205 2 130 1.43 116829 122386 550000 116829 1.43 95.46 21.24 21.24 1075179295 21.24 21.24 1075179295
31 하이스틸 071090 30 4525 2 200 4.62 4034221 2811514 20191471 4034221 4.62 143.49 19.98 19.98 18140024749 19.85 19.85 18140024749

31
top30/20250318/top30-atvtr-20250318-123002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
에어레인,163280,1,19580,2,4340,28.48,9503447,803396,8174789,9503447,28.48,1182.91,116.25,116.25,172441259300,107.73,107.73,172441259300
알티캐스트,085810,2,712,5,-252,-26.14,44305674,1026986,49056767,44305674,-26.14,4314.15,90.32,90.32,31198799946,89.32,89.32,31198799946
온코닉테라퓨틱스,476060,3,17100,2,3220,23.20,7824995,165868,10881960,7824995,23.20,4717.60,71.91,71.91,134349280710,72.20,72.20,134349280710
케이씨에스,115500,4,13140,2,610,4.87,8078405,1968871,12000000,8078405,4.87,410.31,67.32,67.32,111285076795,70.58,70.58,111285076795
알리코제약,260660,5,5755,2,1035,21.93,9916019,931723,15327021,9916019,21.93,1064.27,64.70,64.70,52588351876,59.62,59.62,52588351876
싸이버원,356890,6,4540,2,285,6.70,6479579,240016,11916325,6479579,6.70,2699.64,54.38,54.38,31441946580,58.12,58.12,31441946580
투비소프트,079970,7,721,2,115,18.98,5323173,1829958,9899636,5323173,18.98,290.89,53.77,53.77,3987269564,55.86,55.86,3987269564
온코크로스,382150,8,11660,2,1320,12.77,6164167,448764,11881937,6164167,12.77,1373.59,51.88,51.88,70775368140,51.09,51.09,70775368140
비엘팜텍,065170,9,1653,5,-324,-16.39,3646340,3679637,8897055,3646340,-16.39,99.10,40.98,40.98,6514847436,44.30,44.30,6514847436
서암기계공업,100660,10,3760,2,160,4.44,5112735,19657,12600000,5112735,4.44,9999.99,40.58,40.58,20756582076,43.81,43.81,20756582076
동양철관,008970,11,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
씨케이솔루션,480370,12,18470,5,-290,-1.55,3584258,17689298,10934861,3584258,-1.55,20.26,32.78,32.78,68495842215,33.91,33.91,68495842215
오리엔트바이오,002630,13,1847,2,214,13.10,37743366,22038118,118583005,37743366,13.10,171.26,31.83,31.83,68071357932,31.08,31.08,68071357932
한국첨단소재,062970,14,6470,5,-130,-1.97,5571676,17382392,19736818,5571676,-1.97,32.05,28.23,28.23,37303785245,29.21,29.21,37303785245
넥스틸,092790,15,17810,2,880,5.20,7371965,5898579,26002000,7371965,5.20,124.98,28.35,28.35,131340624060,28.36,28.36,131340624060
아이엠,101390,16,1370,2,148,12.11,3485666,2638531,12981844,3485666,12.11,132.11,26.85,26.85,4922976056,27.68,27.68,4922976056
1Q 미국S&P500,0026S0,17,9985,2,35,0.35,852887,0,3100000,852887,0.35,0.00,27.51,27.51,8502768426,27.47,27.47,8502768426
소룩스,290690,18,5000,2,800,19.05,13819573,5430283,48498743,13819573,19.05,254.49,28.49,28.49,66480880242,27.42,27.42,66480880242
SOL 미국양자컴퓨팅TOP10,0023A0,19,12035,2,235,1.99,270702,483319,1000000,270702,1.99,56.01,27.07,27.07,3270122486,27.17,27.17,3270122486
UNICORN SK하이닉스밸류체인액티브,494220,20,10065,2,20,0.20,250098,661605,950000,250098,0.20,37.80,26.33,26.33,2531768240,26.48,26.48,2531768240
오리엔트정공,065500,21,9680,2,40,0.41,7912580,23313302,31742912,7912580,0.41,33.94,24.93,24.93,77697735915,25.29,25.29,77697735915
이랜시스,264850,22,5770,2,815,16.45,7720731,107875,30294612,7720731,16.45,7157.11,25.49,25.49,43576642399,24.93,24.93,43576642399
모니터랩,434480,23,4550,2,220,5.08,2845567,79867,12253300,2845567,5.08,3562.88,23.22,23.22,13568010826,24.34,24.34,13568010826
SOL 골드커버드콜액티브,0022T0,24,10315,2,110,1.08,186386,277240,800000,186386,1.08,67.23,23.30,23.30,1910038493,23.15,23.15,1910038493
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,6115,5,-35,-0.57,664499,595697,3000000,664499,-0.57,111.55,22.15,22.15,4087836280,22.28,22.28,4087836280
KODEX 코스닥150선물인버스,251340,26,3735,5,-10,-0.27,12517593,18116330,56500000,12517593,-0.27,69.10,22.16,22.16,46701413156,22.13,22.13,46701413156
씨메스,475400,27,33250,2,2300,7.43,2520051,361216,11608430,2520051,7.43,697.66,21.71,21.71,84729521675,21.95,21.95,84729521675
센서뷰,321370,28,1416,5,-281,-16.56,8114798,2851962,41715953,8114798,-16.56,284.53,19.45,19.45,12688361890,21.48,21.48,12688361890
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,9205,2,130,1.43,116836,122386,550000,116836,1.43,95.47,21.24,21.24,1075243730,21.24,21.24,1075243730
하이스틸,071090,30,4500,2,175,4.05,4130319,2811514,20191471,4130319,4.05,146.91,20.46,20.46,18573066721,20.44,20.44,18573066721
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19580 2 4340 28.48 9503447 803396 8174789 9503447 28.48 1182.91 116.25 116.25 172441259300 107.73 107.73 172441259300
3 알티캐스트 085810 2 712 5 -252 -26.14 44305674 1026986 49056767 44305674 -26.14 4314.15 90.32 90.32 31198799946 89.32 89.32 31198799946
4 온코닉테라퓨틱스 476060 3 17100 2 3220 23.20 7824995 165868 10881960 7824995 23.20 4717.60 71.91 71.91 134349280710 72.20 72.20 134349280710
5 케이씨에스 115500 4 13140 2 610 4.87 8078405 1968871 12000000 8078405 4.87 410.31 67.32 67.32 111285076795 70.58 70.58 111285076795
6 알리코제약 260660 5 5755 2 1035 21.93 9916019 931723 15327021 9916019 21.93 1064.27 64.70 64.70 52588351876 59.62 59.62 52588351876
7 싸이버원 356890 6 4540 2 285 6.70 6479579 240016 11916325 6479579 6.70 2699.64 54.38 54.38 31441946580 58.12 58.12 31441946580
8 투비소프트 079970 7 721 2 115 18.98 5323173 1829958 9899636 5323173 18.98 290.89 53.77 53.77 3987269564 55.86 55.86 3987269564
9 온코크로스 382150 8 11660 2 1320 12.77 6164167 448764 11881937 6164167 12.77 1373.59 51.88 51.88 70775368140 51.09 51.09 70775368140
10 비엘팜텍 065170 9 1653 5 -324 -16.39 3646340 3679637 8897055 3646340 -16.39 99.10 40.98 40.98 6514847436 44.30 44.30 6514847436
11 서암기계공업 100660 10 3760 2 160 4.44 5112735 19657 12600000 5112735 4.44 9999.99 40.58 40.58 20756582076 43.81 43.81 20756582076
12 동양철관 008970 11 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
13 씨케이솔루션 480370 12 18470 5 -290 -1.55 3584258 17689298 10934861 3584258 -1.55 20.26 32.78 32.78 68495842215 33.91 33.91 68495842215
14 오리엔트바이오 002630 13 1847 2 214 13.10 37743366 22038118 118583005 37743366 13.10 171.26 31.83 31.83 68071357932 31.08 31.08 68071357932
15 한국첨단소재 062970 14 6470 5 -130 -1.97 5571676 17382392 19736818 5571676 -1.97 32.05 28.23 28.23 37303785245 29.21 29.21 37303785245
16 넥스틸 092790 15 17810 2 880 5.20 7371965 5898579 26002000 7371965 5.20 124.98 28.35 28.35 131340624060 28.36 28.36 131340624060
17 아이엠 101390 16 1370 2 148 12.11 3485666 2638531 12981844 3485666 12.11 132.11 26.85 26.85 4922976056 27.68 27.68 4922976056
18 1Q 미국S&P500 0026S0 17 9985 2 35 0.35 852887 0 3100000 852887 0.35 0.00 27.51 27.51 8502768426 27.47 27.47 8502768426
19 소룩스 290690 18 5000 2 800 19.05 13819573 5430283 48498743 13819573 19.05 254.49 28.49 28.49 66480880242 27.42 27.42 66480880242
20 SOL 미국양자컴퓨팅TOP10 0023A0 19 12035 2 235 1.99 270702 483319 1000000 270702 1.99 56.01 27.07 27.07 3270122486 27.17 27.17 3270122486
21 UNICORN SK하이닉스밸류체인액티브 494220 20 10065 2 20 0.20 250098 661605 950000 250098 0.20 37.80 26.33 26.33 2531768240 26.48 26.48 2531768240
22 오리엔트정공 065500 21 9680 2 40 0.41 7912580 23313302 31742912 7912580 0.41 33.94 24.93 24.93 77697735915 25.29 25.29 77697735915
23 이랜시스 264850 22 5770 2 815 16.45 7720731 107875 30294612 7720731 16.45 7157.11 25.49 25.49 43576642399 24.93 24.93 43576642399
24 모니터랩 434480 23 4550 2 220 5.08 2845567 79867 12253300 2845567 5.08 3562.88 23.22 23.22 13568010826 24.34 24.34 13568010826
25 SOL 골드커버드콜액티브 0022T0 24 10315 2 110 1.08 186386 277240 800000 186386 1.08 67.23 23.30 23.30 1910038493 23.15 23.15 1910038493
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 6115 5 -35 -0.57 664499 595697 3000000 664499 -0.57 111.55 22.15 22.15 4087836280 22.28 22.28 4087836280
27 KODEX 코스닥150선물인버스 251340 26 3735 5 -10 -0.27 12517593 18116330 56500000 12517593 -0.27 69.10 22.16 22.16 46701413156 22.13 22.13 46701413156
28 씨메스 475400 27 33250 2 2300 7.43 2520051 361216 11608430 2520051 7.43 697.66 21.71 21.71 84729521675 21.95 21.95 84729521675
29 센서뷰 321370 28 1416 5 -281 -16.56 8114798 2851962 41715953 8114798 -16.56 284.53 19.45 19.45 12688361890 21.48 21.48 12688361890
30 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 29 9205 2 130 1.43 116836 122386 550000 116836 1.43 95.47 21.24 21.24 1075243730 21.24 21.24 1075243730
31 하이스틸 071090 30 4500 2 175 4.05 4130319 2811514 20191471 4130319 4.05 146.91 20.46 20.46 18573066721 20.44 20.44 18573066721

31
top30/20250318/top30-atvtr-20250318-124002.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
에어레인,163280,1,19490,2,4250,27.89,9578409,803396,8174789,9578409,27.89,1192.24,117.17,117.17,173903665165,109.15,109.15,173903665165
알티캐스트,085810,2,712,5,-252,-26.14,44477025,1026986,49056767,44477025,-26.14,4330.83,90.66,90.66,31320972384,89.67,89.67,31320972384
온코닉테라퓨틱스,476060,3,17540,2,3660,26.37,8258192,165868,10881960,8258192,26.37,4978.77,75.89,75.89,141869066500,74.33,74.33,141869066500
케이씨에스,115500,4,13220,2,690,5.51,8105100,1968871,12000000,8105100,5.51,411.66,67.54,67.54,111637304720,70.37,70.37,111637304720
알리코제약,260660,5,5690,2,970,20.55,10390026,931723,15327021,10390026,20.55,1115.14,67.79,67.79,55305408266,63.42,63.42,55305408266
싸이버원,356890,6,4525,2,270,6.35,6495630,240016,11916325,6495630,6.35,2706.33,54.51,54.51,31514769710,58.45,58.45,31514769710
투비소프트,079970,7,728,2,122,20.13,5339040,1829958,9899636,5339040,20.13,291.76,53.93,53.93,3998776289,55.49,55.49,3998776289
온코크로스,382150,8,11460,2,1120,10.83,6414959,448764,11881937,6414959,10.83,1429.47,53.99,53.99,73664884995,54.10,54.10,73664884995
서암기계공업,100660,9,3710,2,110,3.06,5154881,19657,12600000,5154881,3.06,9999.99,40.91,40.91,20913651821,44.74,44.74,20913651821
비엘팜텍,065170,10,1649,5,-328,-16.59,3664132,3679637,8897055,3664132,-16.59,99.58,41.18,41.18,6544189484,44.61,44.61,6544189484
동양철관,008970,11,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
씨케이솔루션,480370,12,18520,5,-240,-1.28,3607475,17689298,10934861,3607475,-1.28,20.39,32.99,32.99,68924701540,34.03,34.03,68924701540
오리엔트바이오,002630,13,1838,2,205,12.55,38042461,22038118,118583005,38042461,12.55,172.62,32.08,32.08,68621831087,31.48,31.48,68621831087
1Q 미국S&P500,0026S0,14,9985,2,35,0.35,964498,0,3100000,964498,0.35,0.00,31.11,31.11,9617263641,31.07,31.07,9617263641
한국첨단소재,062970,15,6500,5,-100,-1.52,5608924,17382392,19736818,5608924,-1.52,32.27,28.42,28.42,37544775670,29.27,29.27,37544775670
넥스틸,092790,16,17750,2,820,4.84,7425753,5898579,26002000,7425753,4.84,125.89,28.56,28.56,132295378855,28.66,28.66,132295378855
소룩스,290690,17,4950,2,750,17.86,14035384,5430283,48498743,14035384,17.86,258.47,28.94,28.94,67552039135,28.14,28.14,67552039135
아이엠,101390,18,1375,2,153,12.52,3546281,2638531,12981844,3546281,12.52,134.40,27.32,27.32,5006987635,28.05,28.05,5006987635
SOL 미국양자컴퓨팅TOP10,0023A0,19,12015,2,215,1.82,278500,483319,1000000,278500,1.82,57.62,27.85,27.85,3363673021,28.00,28.00,3363673021
이랜시스,264850,20,5920,2,965,19.48,8758271,107875,30294612,8758271,19.48,8118.91,28.91,28.91,49692913424,27.71,27.71,49692913424
UNICORN SK하이닉스밸류체인액티브,494220,21,10050,2,5,0.05,255038,661605,950000,255038,0.05,38.55,26.85,26.85,2581433270,27.04,27.04,2581433270
오리엔트정공,065500,22,9690,2,50,0.52,7959035,23313302,31742912,7959035,0.52,34.14,25.07,25.07,78147623755,25.41,25.41,78147623755
모니터랩,434480,23,4560,2,230,5.31,2852113,79867,12253300,2852113,5.31,3571.08,23.28,23.28,13597914961,24.34,24.34,13597914961
SOL 골드커버드콜액티브,0022T0,24,10310,2,105,1.03,189212,277240,800000,189212,1.03,68.25,23.65,23.65,1939177728,23.51,23.51,1939177728
KODEX 코스닥150선물인버스,251340,25,3740,5,-5,-0.13,12765092,18116330,56500000,12765092,-0.13,70.46,22.59,22.59,47626421011,22.54,22.54,47626421011
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6115,5,-35,-0.57,664499,595697,3000000,664499,-0.57,111.55,22.15,22.15,4087836280,22.28,22.28,4087836280
씨메스,475400,27,33350,2,2400,7.75,2530196,361216,11608430,2530196,7.75,700.47,21.80,21.80,85066644700,21.97,21.97,85066644700
센서뷰,321370,28,1411,5,-286,-16.85,8178300,2851962,41715953,8178300,-16.85,286.76,19.60,19.60,12778050340,21.71,21.71,12778050340
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,9205,2,130,1.43,117477,122386,550000,117477,1.43,95.99,21.36,21.36,1081144135,21.35,21.35,1081144135
하이스틸,071090,30,4500,2,175,4.05,4189648,2811514,20191471,4189648,4.05,149.02,20.75,20.75,18840389582,20.74,20.74,18840389582
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19490 2 4250 27.89 9578409 803396 8174789 9578409 27.89 1192.24 117.17 117.17 173903665165 109.15 109.15 173903665165
3 알티캐스트 085810 2 712 5 -252 -26.14 44477025 1026986 49056767 44477025 -26.14 4330.83 90.66 90.66 31320972384 89.67 89.67 31320972384
4 온코닉테라퓨틱스 476060 3 17540 2 3660 26.37 8258192 165868 10881960 8258192 26.37 4978.77 75.89 75.89 141869066500 74.33 74.33 141869066500
5 케이씨에스 115500 4 13220 2 690 5.51 8105100 1968871 12000000 8105100 5.51 411.66 67.54 67.54 111637304720 70.37 70.37 111637304720
6 알리코제약 260660 5 5690 2 970 20.55 10390026 931723 15327021 10390026 20.55 1115.14 67.79 67.79 55305408266 63.42 63.42 55305408266
7 싸이버원 356890 6 4525 2 270 6.35 6495630 240016 11916325 6495630 6.35 2706.33 54.51 54.51 31514769710 58.45 58.45 31514769710
8 투비소프트 079970 7 728 2 122 20.13 5339040 1829958 9899636 5339040 20.13 291.76 53.93 53.93 3998776289 55.49 55.49 3998776289
9 온코크로스 382150 8 11460 2 1120 10.83 6414959 448764 11881937 6414959 10.83 1429.47 53.99 53.99 73664884995 54.10 54.10 73664884995
10 서암기계공업 100660 9 3710 2 110 3.06 5154881 19657 12600000 5154881 3.06 9999.99 40.91 40.91 20913651821 44.74 44.74 20913651821
11 비엘팜텍 065170 10 1649 5 -328 -16.59 3664132 3679637 8897055 3664132 -16.59 99.58 41.18 41.18 6544189484 44.61 44.61 6544189484
12 동양철관 008970 11 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
13 씨케이솔루션 480370 12 18520 5 -240 -1.28 3607475 17689298 10934861 3607475 -1.28 20.39 32.99 32.99 68924701540 34.03 34.03 68924701540
14 오리엔트바이오 002630 13 1838 2 205 12.55 38042461 22038118 118583005 38042461 12.55 172.62 32.08 32.08 68621831087 31.48 31.48 68621831087
15 1Q 미국S&P500 0026S0 14 9985 2 35 0.35 964498 0 3100000 964498 0.35 0.00 31.11 31.11 9617263641 31.07 31.07 9617263641
16 한국첨단소재 062970 15 6500 5 -100 -1.52 5608924 17382392 19736818 5608924 -1.52 32.27 28.42 28.42 37544775670 29.27 29.27 37544775670
17 넥스틸 092790 16 17750 2 820 4.84 7425753 5898579 26002000 7425753 4.84 125.89 28.56 28.56 132295378855 28.66 28.66 132295378855
18 소룩스 290690 17 4950 2 750 17.86 14035384 5430283 48498743 14035384 17.86 258.47 28.94 28.94 67552039135 28.14 28.14 67552039135
19 아이엠 101390 18 1375 2 153 12.52 3546281 2638531 12981844 3546281 12.52 134.40 27.32 27.32 5006987635 28.05 28.05 5006987635
20 SOL 미국양자컴퓨팅TOP10 0023A0 19 12015 2 215 1.82 278500 483319 1000000 278500 1.82 57.62 27.85 27.85 3363673021 28.00 28.00 3363673021
21 이랜시스 264850 20 5920 2 965 19.48 8758271 107875 30294612 8758271 19.48 8118.91 28.91 28.91 49692913424 27.71 27.71 49692913424
22 UNICORN SK하이닉스밸류체인액티브 494220 21 10050 2 5 0.05 255038 661605 950000 255038 0.05 38.55 26.85 26.85 2581433270 27.04 27.04 2581433270
23 오리엔트정공 065500 22 9690 2 50 0.52 7959035 23313302 31742912 7959035 0.52 34.14 25.07 25.07 78147623755 25.41 25.41 78147623755
24 모니터랩 434480 23 4560 2 230 5.31 2852113 79867 12253300 2852113 5.31 3571.08 23.28 23.28 13597914961 24.34 24.34 13597914961
25 SOL 골드커버드콜액티브 0022T0 24 10310 2 105 1.03 189212 277240 800000 189212 1.03 68.25 23.65 23.65 1939177728 23.51 23.51 1939177728
26 KODEX 코스닥150선물인버스 251340 25 3740 5 -5 -0.13 12765092 18116330 56500000 12765092 -0.13 70.46 22.59 22.59 47626421011 22.54 22.54 47626421011
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 6115 5 -35 -0.57 664499 595697 3000000 664499 -0.57 111.55 22.15 22.15 4087836280 22.28 22.28 4087836280
28 씨메스 475400 27 33350 2 2400 7.75 2530196 361216 11608430 2530196 7.75 700.47 21.80 21.80 85066644700 21.97 21.97 85066644700
29 센서뷰 321370 28 1411 5 -286 -16.85 8178300 2851962 41715953 8178300 -16.85 286.76 19.60 19.60 12778050340 21.71 21.71 12778050340
30 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 29 9205 2 130 1.43 117477 122386 550000 117477 1.43 95.99 21.36 21.36 1081144135 21.35 21.35 1081144135
31 하이스틸 071090 30 4500 2 175 4.05 4189648 2811514 20191471 4189648 4.05 149.02 20.75 20.75 18840389582 20.74 20.74 18840389582

31
top30/20250318/top30-atvtr-20250318-125002.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
에어레인,163280,1,19340,2,4100,26.90,9728114,803396,8174789,9728114,26.90,1210.87,119.00,119.00,176802750180,111.83,111.83,176802750180
알티캐스트,085810,2,719,5,-245,-25.41,44651621,1026986,49056767,44651621,-25.41,4347.83,91.02,91.02,31446636589,89.16,89.16,31446636589
온코닉테라퓨틱스,476060,3,18040,1,4160,29.97,9091510,165868,10881960,9091510,29.97,5481.17,83.55,83.55,156806763895,79.88,79.88,156806763895
케이씨에스,115500,4,13160,2,630,5.03,8134834,1968871,12000000,8134834,5.03,413.17,67.79,67.79,112028724825,70.94,70.94,112028724825
알리코제약,260660,5,5640,2,920,19.49,10799157,931723,15327021,10799157,19.49,1159.05,70.46,70.46,57618871636,66.65,66.65,57618871636
싸이버원,356890,6,4525,2,270,6.35,6544699,240016,11916325,6544699,6.35,2726.78,54.92,54.92,31735943515,58.86,58.86,31735943515
투비소프트,079970,7,722,2,116,19.14,5377783,1829958,9899636,5377783,19.14,293.87,54.32,54.32,4026837654,56.34,56.34,4026837654
온코크로스,382150,8,11880,2,1540,14.89,6870944,448764,11881937,6870944,14.89,1531.08,57.83,57.83,79030218240,55.99,55.99,79030218240
서암기계공업,100660,9,3710,2,110,3.06,5189697,19657,12600000,5189697,3.06,9999.99,41.19,41.19,21042732743,45.02,45.02,21042732743
비엘팜텍,065170,10,1651,5,-326,-16.49,3689757,3679637,8897055,3689757,-16.49,100.28,41.47,41.47,6586315725,44.84,44.84,6586315725
동양철관,008970,11,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
1Q 미국S&P500,0026S0,12,9980,2,30,0.30,1084869,0,3100000,1084869,0.30,0.00,35.00,35.00,10818872831,34.97,34.97,10818872831
씨케이솔루션,480370,13,18450,5,-310,-1.65,3645352,17689298,10934861,3645352,-1.65,20.61,33.34,33.34,69625849605,34.51,34.51,69625849605
오리엔트바이오,002630,14,1830,2,197,12.06,38374237,22038118,118583005,38374237,12.06,174.13,32.36,32.36,69229333363,31.90,31.90,69229333363
이랜시스,264850,15,5820,2,865,17.46,9431201,107875,30294612,9431201,17.46,8742.71,31.13,31.13,53632530324,30.42,30.42,53632530324
한국첨단소재,062970,16,6470,5,-130,-1.97,5648044,17382392,19736818,5648044,-1.97,32.49,28.62,28.62,37798048890,29.60,29.60,37798048890
소룩스,290690,17,4885,2,685,16.31,14363020,5430283,48498743,14363020,16.31,264.50,29.62,29.62,69157979222,29.19,29.19,69157979222
SOL 미국양자컴퓨팅TOP10,0023A0,18,12030,2,230,1.95,287857,483319,1000000,287857,1.95,59.56,28.79,28.79,3475936316,28.89,28.89,3475936316
넥스틸,092790,19,17740,2,810,4.78,7469485,5898579,26002000,7469485,4.78,126.63,28.73,28.73,133070473575,28.85,28.85,133070473575
아이엠,101390,20,1352,2,130,10.64,3586884,2638531,12981844,3586884,10.64,135.94,27.63,27.63,5062416783,28.84,28.84,5062416783
UNICORN SK하이닉스밸류체인액티브,494220,21,10030,5,-15,-0.15,255146,661605,950000,255146,-0.15,38.56,26.86,26.86,2582516810,27.10,27.10,2582516810
오리엔트정공,065500,22,9670,2,30,0.31,8000686,23313302,31742912,8000686,0.31,34.32,25.20,25.20,78549750405,25.59,25.59,78549750405
유투바이오,221800,23,3775,2,530,16.33,3006131,286468,11287196,3006131,16.33,1049.38,26.63,26.63,10797660537,25.34,25.34,10797660537
SOL 골드커버드콜액티브,0022T0,24,10315,2,110,1.08,202752,277240,800000,202752,1.08,73.13,25.34,25.34,2078727167,25.19,25.19,2078727167
모니터랩,434480,25,4580,2,250,5.77,2854196,79867,12253300,2854196,5.77,3573.69,23.29,23.29,13607427826,24.25,24.25,13607427826
KODEX 코스닥150선물인버스,251340,26,3745,3,0,0.00,12905993,18116330,56500000,12905993,0.00,71.24,22.84,22.84,48153704346,22.76,22.76,48153704346
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6145,5,-5,-0.08,664500,595697,3000000,664500,-0.08,111.55,22.15,22.15,4087842425,22.17,22.17,4087842425
씨메스,475400,28,33500,2,2550,8.24,2559841,361216,11608430,2559841,8.24,708.67,22.05,22.05,86057021250,22.13,22.13,86057021250
센서뷰,321370,29,1419,5,-278,-16.38,8218525,2851962,41715953,8218525,-16.38,288.17,19.70,19.70,12835015739,21.68,21.68,12835015739
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9205,2,130,1.43,117477,122386,550000,117477,1.43,95.99,21.36,21.36,1081144135,21.35,21.35,1081144135
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19340 2 4100 26.90 9728114 803396 8174789 9728114 26.90 1210.87 119.00 119.00 176802750180 111.83 111.83 176802750180
3 알티캐스트 085810 2 719 5 -245 -25.41 44651621 1026986 49056767 44651621 -25.41 4347.83 91.02 91.02 31446636589 89.16 89.16 31446636589
4 온코닉테라퓨틱스 476060 3 18040 1 4160 29.97 9091510 165868 10881960 9091510 29.97 5481.17 83.55 83.55 156806763895 79.88 79.88 156806763895
5 케이씨에스 115500 4 13160 2 630 5.03 8134834 1968871 12000000 8134834 5.03 413.17 67.79 67.79 112028724825 70.94 70.94 112028724825
6 알리코제약 260660 5 5640 2 920 19.49 10799157 931723 15327021 10799157 19.49 1159.05 70.46 70.46 57618871636 66.65 66.65 57618871636
7 싸이버원 356890 6 4525 2 270 6.35 6544699 240016 11916325 6544699 6.35 2726.78 54.92 54.92 31735943515 58.86 58.86 31735943515
8 투비소프트 079970 7 722 2 116 19.14 5377783 1829958 9899636 5377783 19.14 293.87 54.32 54.32 4026837654 56.34 56.34 4026837654
9 온코크로스 382150 8 11880 2 1540 14.89 6870944 448764 11881937 6870944 14.89 1531.08 57.83 57.83 79030218240 55.99 55.99 79030218240
10 서암기계공업 100660 9 3710 2 110 3.06 5189697 19657 12600000 5189697 3.06 9999.99 41.19 41.19 21042732743 45.02 45.02 21042732743
11 비엘팜텍 065170 10 1651 5 -326 -16.49 3689757 3679637 8897055 3689757 -16.49 100.28 41.47 41.47 6586315725 44.84 44.84 6586315725
12 동양철관 008970 11 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
13 1Q 미국S&P500 0026S0 12 9980 2 30 0.30 1084869 0 3100000 1084869 0.30 0.00 35.00 35.00 10818872831 34.97 34.97 10818872831
14 씨케이솔루션 480370 13 18450 5 -310 -1.65 3645352 17689298 10934861 3645352 -1.65 20.61 33.34 33.34 69625849605 34.51 34.51 69625849605
15 오리엔트바이오 002630 14 1830 2 197 12.06 38374237 22038118 118583005 38374237 12.06 174.13 32.36 32.36 69229333363 31.90 31.90 69229333363
16 이랜시스 264850 15 5820 2 865 17.46 9431201 107875 30294612 9431201 17.46 8742.71 31.13 31.13 53632530324 30.42 30.42 53632530324
17 한국첨단소재 062970 16 6470 5 -130 -1.97 5648044 17382392 19736818 5648044 -1.97 32.49 28.62 28.62 37798048890 29.60 29.60 37798048890
18 소룩스 290690 17 4885 2 685 16.31 14363020 5430283 48498743 14363020 16.31 264.50 29.62 29.62 69157979222 29.19 29.19 69157979222
19 SOL 미국양자컴퓨팅TOP10 0023A0 18 12030 2 230 1.95 287857 483319 1000000 287857 1.95 59.56 28.79 28.79 3475936316 28.89 28.89 3475936316
20 넥스틸 092790 19 17740 2 810 4.78 7469485 5898579 26002000 7469485 4.78 126.63 28.73 28.73 133070473575 28.85 28.85 133070473575
21 아이엠 101390 20 1352 2 130 10.64 3586884 2638531 12981844 3586884 10.64 135.94 27.63 27.63 5062416783 28.84 28.84 5062416783
22 UNICORN SK하이닉스밸류체인액티브 494220 21 10030 5 -15 -0.15 255146 661605 950000 255146 -0.15 38.56 26.86 26.86 2582516810 27.10 27.10 2582516810
23 오리엔트정공 065500 22 9670 2 30 0.31 8000686 23313302 31742912 8000686 0.31 34.32 25.20 25.20 78549750405 25.59 25.59 78549750405
24 유투바이오 221800 23 3775 2 530 16.33 3006131 286468 11287196 3006131 16.33 1049.38 26.63 26.63 10797660537 25.34 25.34 10797660537
25 SOL 골드커버드콜액티브 0022T0 24 10315 2 110 1.08 202752 277240 800000 202752 1.08 73.13 25.34 25.34 2078727167 25.19 25.19 2078727167
26 모니터랩 434480 25 4580 2 250 5.77 2854196 79867 12253300 2854196 5.77 3573.69 23.29 23.29 13607427826 24.25 24.25 13607427826
27 KODEX 코스닥150선물인버스 251340 26 3745 3 0 0.00 12905993 18116330 56500000 12905993 0.00 71.24 22.84 22.84 48153704346 22.76 22.76 48153704346
28 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 27 6145 5 -5 -0.08 664500 595697 3000000 664500 -0.08 111.55 22.15 22.15 4087842425 22.17 22.17 4087842425
29 씨메스 475400 28 33500 2 2550 8.24 2559841 361216 11608430 2559841 8.24 708.67 22.05 22.05 86057021250 22.13 22.13 86057021250
30 센서뷰 321370 29 1419 5 -278 -16.38 8218525 2851962 41715953 8218525 -16.38 288.17 19.70 19.70 12835015739 21.68 21.68 12835015739
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9205 2 130 1.43 117477 122386 550000 117477 1.43 95.99 21.36 21.36 1081144135 21.35 21.35 1081144135

31
top30/20250318/top30-atvtr-20250318-130002.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
에어레인,163280,1,19420,2,4180,27.43,9802785,803396,8174789,9802785,27.43,1220.17,119.91,119.91,178253648225,112.28,112.28,178253648225
알티캐스트,085810,2,720,5,-244,-25.31,44794232,1026986,49056767,44794232,-25.31,4361.72,91.31,91.31,31548944829,89.32,89.32,31548944829
온코닉테라퓨틱스,476060,3,18040,1,4160,29.97,9130005,165868,10881960,9130005,29.97,5504.38,83.90,83.90,157501213695,80.23,80.23,157501213695
케이씨에스,115500,4,13130,2,600,4.79,8235064,1968871,12000000,8235064,4.79,418.26,68.63,68.63,113339535570,71.93,71.93,113339535570
알리코제약,260660,5,5750,2,1030,21.82,11634130,931723,15327021,11634130,21.82,1248.67,75.91,75.91,62429983131,70.84,70.84,62429983131
싸이버원,356890,6,4490,2,235,5.52,6602142,240016,11916325,6602142,5.52,2750.71,55.40,55.40,31994312905,59.80,59.80,31994312905
온코크로스,382150,7,11740,2,1400,13.54,7117764,448764,11881937,7117764,13.54,1586.08,59.90,59.90,81937633065,58.74,58.74,81937633065
투비소프트,079970,8,742,2,136,22.44,5501695,1829958,9899636,5501695,22.44,300.65,55.57,55.57,4117816853,56.06,56.06,4117816853
비엘팜텍,065170,9,1649,5,-328,-16.59,3706690,3679637,8897055,3706690,-16.59,100.74,41.66,41.66,6614205171,45.08,45.08,6614205171
서암기계공업,100660,10,3740,2,140,3.89,5208618,19657,12600000,5208618,3.89,9999.99,41.34,41.34,21113415043,44.80,44.80,21113415043
동양철관,008970,11,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
1Q 미국S&P500,0026S0,12,9980,2,30,0.30,1119526,0,3100000,1119526,0.30,0.00,36.11,36.11,11164758571,36.09,36.09,11164758571
씨케이솔루션,480370,13,18310,5,-450,-2.40,3692781,17689298,10934861,3692781,-2.40,20.88,33.77,33.77,70496724885,35.21,35.21,70496724885
이랜시스,264850,14,5600,2,645,13.02,10334205,107875,30294612,10334205,13.02,9579.80,34.11,34.11,58754480554,34.63,34.63,58754480554
유투바이오,221800,15,3865,2,620,19.11,3993303,286468,11287196,3993303,19.11,1393.98,35.38,35.38,14557633435,33.37,33.37,14557633435
오리엔트바이오,002630,16,1828,2,195,11.94,38754475,22038118,118583005,38754475,11.94,175.85,32.68,32.68,69921585193,32.26,32.26,69921585193
한국첨단소재,062970,17,6500,5,-100,-1.52,5734776,17382392,19736818,5734776,-1.52,32.99,29.06,29.06,38358660465,29.90,29.90,38358660465
소룩스,290690,18,4900,2,700,16.67,14530823,5430283,48498743,14530823,16.67,267.59,29.96,29.96,69981591322,29.45,29.45,69981591322
SOL 미국양자컴퓨팅TOP10,0023A0,19,12000,2,200,1.69,289601,483319,1000000,289601,1.69,59.92,28.96,28.96,3496886756,29.14,29.14,3496886756
넥스틸,092790,20,17770,2,840,4.96,7508109,5898579,26002000,7508109,4.96,127.29,28.88,28.88,133754491770,28.95,28.95,133754491770
아이엠,101390,21,1354,2,132,10.80,3602069,2638531,12981844,3602069,10.80,136.52,27.75,27.75,5083102533,28.92,28.92,5083102533
토마토시스템,393210,22,6990,2,500,7.70,4640188,1325519,15614544,4640188,7.70,350.07,29.72,29.72,31389356010,28.76,28.76,31389356010
UNICORN SK하이닉스밸류체인액티브,494220,23,10035,5,-10,-0.10,255148,661605,950000,255148,-0.10,38.57,26.86,26.86,2582536890,27.09,27.09,2582536890
오리엔트정공,065500,24,9660,2,20,0.21,8021776,23313302,31742912,8021776,0.21,34.41,25.27,25.27,78753546870,25.68,25.68,78753546870
SOL 골드커버드콜액티브,0022T0,25,10325,2,120,1.18,203487,277240,800000,203487,1.18,73.40,25.44,25.44,2086316647,25.26,25.26,2086316647
모니터랩,434480,26,4635,2,305,7.04,2934358,79867,12253300,2934358,7.04,3674.06,23.95,23.95,13978583111,24.61,24.61,13978583111
KODEX 코스닥150선물인버스,251340,27,3745,3,0,0.00,13090549,18116330,56500000,13090549,0.00,72.26,23.17,23.17,48844368296,23.08,23.08,48844368296
씨메스,475400,28,33150,2,2200,7.11,2575417,361216,11608430,2575417,7.11,712.99,22.19,22.19,86576095775,22.50,22.50,86576095775
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6150,3,0,0.00,664518,595697,3000000,664518,0.00,111.55,22.15,22.15,4087953150,22.16,22.16,4087953150
센서뷰,321370,30,1418,5,-279,-16.44,8255769,2851962,41715953,8255769,-16.44,289.48,19.79,19.79,12887885770,21.79,21.79,12887885770
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19420 2 4180 27.43 9802785 803396 8174789 9802785 27.43 1220.17 119.91 119.91 178253648225 112.28 112.28 178253648225
3 알티캐스트 085810 2 720 5 -244 -25.31 44794232 1026986 49056767 44794232 -25.31 4361.72 91.31 91.31 31548944829 89.32 89.32 31548944829
4 온코닉테라퓨틱스 476060 3 18040 1 4160 29.97 9130005 165868 10881960 9130005 29.97 5504.38 83.90 83.90 157501213695 80.23 80.23 157501213695
5 케이씨에스 115500 4 13130 2 600 4.79 8235064 1968871 12000000 8235064 4.79 418.26 68.63 68.63 113339535570 71.93 71.93 113339535570
6 알리코제약 260660 5 5750 2 1030 21.82 11634130 931723 15327021 11634130 21.82 1248.67 75.91 75.91 62429983131 70.84 70.84 62429983131
7 싸이버원 356890 6 4490 2 235 5.52 6602142 240016 11916325 6602142 5.52 2750.71 55.40 55.40 31994312905 59.80 59.80 31994312905
8 온코크로스 382150 7 11740 2 1400 13.54 7117764 448764 11881937 7117764 13.54 1586.08 59.90 59.90 81937633065 58.74 58.74 81937633065
9 투비소프트 079970 8 742 2 136 22.44 5501695 1829958 9899636 5501695 22.44 300.65 55.57 55.57 4117816853 56.06 56.06 4117816853
10 비엘팜텍 065170 9 1649 5 -328 -16.59 3706690 3679637 8897055 3706690 -16.59 100.74 41.66 41.66 6614205171 45.08 45.08 6614205171
11 서암기계공업 100660 10 3740 2 140 3.89 5208618 19657 12600000 5208618 3.89 9999.99 41.34 41.34 21113415043 44.80 44.80 21113415043
12 동양철관 008970 11 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
13 1Q 미국S&P500 0026S0 12 9980 2 30 0.30 1119526 0 3100000 1119526 0.30 0.00 36.11 36.11 11164758571 36.09 36.09 11164758571
14 씨케이솔루션 480370 13 18310 5 -450 -2.40 3692781 17689298 10934861 3692781 -2.40 20.88 33.77 33.77 70496724885 35.21 35.21 70496724885
15 이랜시스 264850 14 5600 2 645 13.02 10334205 107875 30294612 10334205 13.02 9579.80 34.11 34.11 58754480554 34.63 34.63 58754480554
16 유투바이오 221800 15 3865 2 620 19.11 3993303 286468 11287196 3993303 19.11 1393.98 35.38 35.38 14557633435 33.37 33.37 14557633435
17 오리엔트바이오 002630 16 1828 2 195 11.94 38754475 22038118 118583005 38754475 11.94 175.85 32.68 32.68 69921585193 32.26 32.26 69921585193
18 한국첨단소재 062970 17 6500 5 -100 -1.52 5734776 17382392 19736818 5734776 -1.52 32.99 29.06 29.06 38358660465 29.90 29.90 38358660465
19 소룩스 290690 18 4900 2 700 16.67 14530823 5430283 48498743 14530823 16.67 267.59 29.96 29.96 69981591322 29.45 29.45 69981591322
20 SOL 미국양자컴퓨팅TOP10 0023A0 19 12000 2 200 1.69 289601 483319 1000000 289601 1.69 59.92 28.96 28.96 3496886756 29.14 29.14 3496886756
21 넥스틸 092790 20 17770 2 840 4.96 7508109 5898579 26002000 7508109 4.96 127.29 28.88 28.88 133754491770 28.95 28.95 133754491770
22 아이엠 101390 21 1354 2 132 10.80 3602069 2638531 12981844 3602069 10.80 136.52 27.75 27.75 5083102533 28.92 28.92 5083102533
23 토마토시스템 393210 22 6990 2 500 7.70 4640188 1325519 15614544 4640188 7.70 350.07 29.72 29.72 31389356010 28.76 28.76 31389356010
24 UNICORN SK하이닉스밸류체인액티브 494220 23 10035 5 -10 -0.10 255148 661605 950000 255148 -0.10 38.57 26.86 26.86 2582536890 27.09 27.09 2582536890
25 오리엔트정공 065500 24 9660 2 20 0.21 8021776 23313302 31742912 8021776 0.21 34.41 25.27 25.27 78753546870 25.68 25.68 78753546870
26 SOL 골드커버드콜액티브 0022T0 25 10325 2 120 1.18 203487 277240 800000 203487 1.18 73.40 25.44 25.44 2086316647 25.26 25.26 2086316647
27 모니터랩 434480 26 4635 2 305 7.04 2934358 79867 12253300 2934358 7.04 3674.06 23.95 23.95 13978583111 24.61 24.61 13978583111
28 KODEX 코스닥150선물인버스 251340 27 3745 3 0 0.00 13090549 18116330 56500000 13090549 0.00 72.26 23.17 23.17 48844368296 23.08 23.08 48844368296
29 씨메스 475400 28 33150 2 2200 7.11 2575417 361216 11608430 2575417 7.11 712.99 22.19 22.19 86576095775 22.50 22.50 86576095775
30 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 29 6150 3 0 0.00 664518 595697 3000000 664518 0.00 111.55 22.15 22.15 4087953150 22.16 22.16 4087953150
31 센서뷰 321370 30 1418 5 -279 -16.44 8255769 2851962 41715953 8255769 -16.44 289.48 19.79 19.79 12887885770 21.79 21.79 12887885770

31
top30/20250318/top30-atvtr-20250318-131002.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
에어레인,163280,1,19430,2,4190,27.49,9869244,803396,8174789,9869244,27.49,1228.44,120.73,120.73,179540013245,113.03,113.03,179540013245
알티캐스트,085810,2,729,5,-235,-24.38,45071136,1026986,49056767,45071136,-24.38,4388.68,91.88,91.88,31750094743,88.78,88.78,31750094743
온코닉테라퓨틱스,476060,3,18040,1,4160,29.97,9136410,165868,10881960,9136410,29.97,5508.24,83.96,83.96,157616759895,80.29,80.29,157616759895
알리코제약,260660,4,5730,2,1010,21.40,11991563,931723,15327021,11991563,21.40,1287.03,78.24,78.24,64487302911,73.43,73.43,64487302911
케이씨에스,115500,5,13120,2,590,4.71,8280998,1968871,12000000,8280998,4.71,420.60,69.01,69.01,113940299250,72.37,72.37,113940299250
온코크로스,382150,6,11700,2,1360,13.15,7279815,448764,11881937,7279815,13.15,1622.19,61.27,61.27,83846427000,60.31,60.31,83846427000
싸이버원,356890,7,4580,2,325,7.64,6656621,240016,11916325,6656621,7.64,2773.41,55.86,55.86,32241664455,59.08,59.08,32241664455
투비소프트,079970,8,740,2,134,22.11,5547386,1829958,9899636,5547386,22.11,303.14,56.04,56.04,4151440066,56.67,56.67,4151440066
비엘팜텍,065170,9,1640,5,-337,-17.05,3730055,3679637,8897055,3730055,-17.05,101.37,41.92,41.92,6652569325,45.59,45.59,6652569325
서암기계공업,100660,10,3740,2,140,3.89,5217664,19657,12600000,5217664,3.89,9999.99,41.41,41.41,21147282173,44.88,44.88,21147282173
토마토시스템,393210,11,7200,2,710,10.94,7073085,1325519,15614544,7073085,10.94,533.61,45.30,45.30,48920568810,43.51,43.51,48920568810
동양철관,008970,12,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
유투바이오,221800,13,3840,2,595,18.34,4786564,286468,11287196,4786564,18.34,1670.89,42.41,42.41,17587607015,40.58,40.58,17587607015
1Q 미국S&P500,0026S0,14,9975,2,25,0.25,1204697,0,3100000,1204697,0.25,0.00,38.86,38.86,12014376931,38.85,38.85,12014376931
이랜시스,264850,15,5580,2,625,12.61,10782813,107875,30294612,10782813,12.61,9995.66,35.59,35.59,61253756579,36.24,36.24,61253756579
씨케이솔루션,480370,16,18430,5,-330,-1.76,3748525,17689298,10934861,3748525,-1.76,21.19,34.28,34.28,71520078485,35.49,35.49,71520078485
오리엔트바이오,002630,17,1828,2,195,11.94,38917947,22038118,118583005,38917947,11.94,176.59,32.82,32.82,70220179836,32.39,32.39,70220179836
SOL 미국양자컴퓨팅TOP10,0023A0,18,11870,2,70,0.59,307003,483319,1000000,307003,0.59,63.52,30.70,30.70,3705091984,31.21,31.21,3705091984
한국첨단소재,062970,19,6470,5,-130,-1.97,5766000,17382392,19736818,5766000,-1.97,33.17,29.21,29.21,38560863325,30.20,30.20,38560863325
소룩스,290690,20,4925,2,725,17.26,14614485,5430283,48498743,14614485,17.26,269.13,30.13,30.13,70392681665,29.47,29.47,70392681665
넥스틸,092790,21,17660,2,730,4.31,7585257,5898579,26002000,7585257,4.31,128.59,29.17,29.17,135118459950,29.43,29.43,135118459950
아이엠,101390,22,1359,2,137,11.21,3621878,2638531,12981844,3621878,11.21,137.27,27.90,27.90,5109854909,28.96,28.96,5109854909
UNICORN SK하이닉스밸류체인액티브,494220,23,10040,5,-5,-0.05,256662,661605,950000,256662,-0.05,38.79,27.02,27.02,2597744785,27.24,27.24,2597744785
한싹,430690,24,5850,2,850,17.00,3060301,300643,10895327,3060301,17.00,1017.92,28.09,28.09,17161146420,26.92,26.92,17161146420
오리엔트정공,065500,25,9720,2,80,0.83,8056134,23313302,31742912,8056134,0.83,34.56,25.38,25.38,79085760905,25.63,25.63,79085760905
SOL 골드커버드콜액티브,0022T0,26,10330,2,125,1.22,204902,277240,800000,204902,1.22,73.91,25.61,25.61,2100929799,25.42,25.42,2100929799
모니터랩,434480,27,4635,2,305,7.04,3005518,79867,12253300,3005518,7.04,3763.15,24.53,24.53,14308902753,25.19,25.19,14308902753
KODEX 코스닥150선물인버스,251340,28,3740,5,-5,-0.13,13284132,18116330,56500000,13284132,-0.13,73.33,23.51,23.51,49568433696,23.46,23.46,49568433696
씨메스,475400,29,33050,2,2100,6.79,2601967,361216,11608430,2601967,6.79,720.34,22.41,22.41,87454442325,22.79,22.79,87454442325
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,6125,5,-25,-0.41,664524,595697,3000000,664524,-0.41,111.55,22.15,22.15,4087989917,22.25,22.25,4087989917
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19430 2 4190 27.49 9869244 803396 8174789 9869244 27.49 1228.44 120.73 120.73 179540013245 113.03 113.03 179540013245
3 알티캐스트 085810 2 729 5 -235 -24.38 45071136 1026986 49056767 45071136 -24.38 4388.68 91.88 91.88 31750094743 88.78 88.78 31750094743
4 온코닉테라퓨틱스 476060 3 18040 1 4160 29.97 9136410 165868 10881960 9136410 29.97 5508.24 83.96 83.96 157616759895 80.29 80.29 157616759895
5 알리코제약 260660 4 5730 2 1010 21.40 11991563 931723 15327021 11991563 21.40 1287.03 78.24 78.24 64487302911 73.43 73.43 64487302911
6 케이씨에스 115500 5 13120 2 590 4.71 8280998 1968871 12000000 8280998 4.71 420.60 69.01 69.01 113940299250 72.37 72.37 113940299250
7 온코크로스 382150 6 11700 2 1360 13.15 7279815 448764 11881937 7279815 13.15 1622.19 61.27 61.27 83846427000 60.31 60.31 83846427000
8 싸이버원 356890 7 4580 2 325 7.64 6656621 240016 11916325 6656621 7.64 2773.41 55.86 55.86 32241664455 59.08 59.08 32241664455
9 투비소프트 079970 8 740 2 134 22.11 5547386 1829958 9899636 5547386 22.11 303.14 56.04 56.04 4151440066 56.67 56.67 4151440066
10 비엘팜텍 065170 9 1640 5 -337 -17.05 3730055 3679637 8897055 3730055 -17.05 101.37 41.92 41.92 6652569325 45.59 45.59 6652569325
11 서암기계공업 100660 10 3740 2 140 3.89 5217664 19657 12600000 5217664 3.89 9999.99 41.41 41.41 21147282173 44.88 44.88 21147282173
12 토마토시스템 393210 11 7200 2 710 10.94 7073085 1325519 15614544 7073085 10.94 533.61 45.30 45.30 48920568810 43.51 43.51 48920568810
13 동양철관 008970 12 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
14 유투바이오 221800 13 3840 2 595 18.34 4786564 286468 11287196 4786564 18.34 1670.89 42.41 42.41 17587607015 40.58 40.58 17587607015
15 1Q 미국S&P500 0026S0 14 9975 2 25 0.25 1204697 0 3100000 1204697 0.25 0.00 38.86 38.86 12014376931 38.85 38.85 12014376931
16 이랜시스 264850 15 5580 2 625 12.61 10782813 107875 30294612 10782813 12.61 9995.66 35.59 35.59 61253756579 36.24 36.24 61253756579
17 씨케이솔루션 480370 16 18430 5 -330 -1.76 3748525 17689298 10934861 3748525 -1.76 21.19 34.28 34.28 71520078485 35.49 35.49 71520078485
18 오리엔트바이오 002630 17 1828 2 195 11.94 38917947 22038118 118583005 38917947 11.94 176.59 32.82 32.82 70220179836 32.39 32.39 70220179836
19 SOL 미국양자컴퓨팅TOP10 0023A0 18 11870 2 70 0.59 307003 483319 1000000 307003 0.59 63.52 30.70 30.70 3705091984 31.21 31.21 3705091984
20 한국첨단소재 062970 19 6470 5 -130 -1.97 5766000 17382392 19736818 5766000 -1.97 33.17 29.21 29.21 38560863325 30.20 30.20 38560863325
21 소룩스 290690 20 4925 2 725 17.26 14614485 5430283 48498743 14614485 17.26 269.13 30.13 30.13 70392681665 29.47 29.47 70392681665
22 넥스틸 092790 21 17660 2 730 4.31 7585257 5898579 26002000 7585257 4.31 128.59 29.17 29.17 135118459950 29.43 29.43 135118459950
23 아이엠 101390 22 1359 2 137 11.21 3621878 2638531 12981844 3621878 11.21 137.27 27.90 27.90 5109854909 28.96 28.96 5109854909
24 UNICORN SK하이닉스밸류체인액티브 494220 23 10040 5 -5 -0.05 256662 661605 950000 256662 -0.05 38.79 27.02 27.02 2597744785 27.24 27.24 2597744785
25 한싹 430690 24 5850 2 850 17.00 3060301 300643 10895327 3060301 17.00 1017.92 28.09 28.09 17161146420 26.92 26.92 17161146420
26 오리엔트정공 065500 25 9720 2 80 0.83 8056134 23313302 31742912 8056134 0.83 34.56 25.38 25.38 79085760905 25.63 25.63 79085760905
27 SOL 골드커버드콜액티브 0022T0 26 10330 2 125 1.22 204902 277240 800000 204902 1.22 73.91 25.61 25.61 2100929799 25.42 25.42 2100929799
28 모니터랩 434480 27 4635 2 305 7.04 3005518 79867 12253300 3005518 7.04 3763.15 24.53 24.53 14308902753 25.19 25.19 14308902753
29 KODEX 코스닥150선물인버스 251340 28 3740 5 -5 -0.13 13284132 18116330 56500000 13284132 -0.13 73.33 23.51 23.51 49568433696 23.46 23.46 49568433696
30 씨메스 475400 29 33050 2 2100 6.79 2601967 361216 11608430 2601967 6.79 720.34 22.41 22.41 87454442325 22.79 22.79 87454442325
31 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 30 6125 5 -25 -0.41 664524 595697 3000000 664524 -0.41 111.55 22.15 22.15 4087989917 22.25 22.25 4087989917

31
top30/20250318/top30-atvtr-20250318-132002.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
에어레인,163280,1,19350,2,4110,26.97,9912944,803396,8174789,9912944,26.97,1233.88,121.26,121.26,180386260330,114.04,114.04,180386260330
알티캐스트,085810,2,726,5,-238,-24.69,45565643,1026986,49056767,45565643,-24.69,4436.83,92.88,92.88,32108229559,90.15,90.15,32108229559
온코닉테라퓨틱스,476060,3,18040,1,4160,29.97,9141967,165868,10881960,9141967,29.97,5511.59,84.01,84.01,157717008175,80.34,80.34,157717008175
알리코제약,260660,4,5810,2,1090,23.09,12688150,931723,15327021,12688150,23.09,1361.79,82.78,82.78,68557668106,76.99,76.99,68557668106
케이씨에스,115500,5,13140,2,610,4.87,8308759,1968871,12000000,8308759,4.87,422.01,69.24,69.24,114304760345,72.49,72.49,114304760345
온코크로스,382150,6,11840,2,1500,14.51,7729986,448764,11881937,7729986,14.51,1722.51,65.06,65.06,89199094010,63.40,63.40,89199094010
싸이버원,356890,7,4550,2,295,6.93,6686041,240016,11916325,6686041,6.93,2785.66,56.11,56.11,32375783640,59.71,59.71,32375783640
투비소프트,079970,8,735,2,129,21.29,5583981,1829958,9899636,5583981,21.29,305.14,56.41,56.41,4178397460,57.43,57.43,4178397460
토마토시스템,393210,9,7080,2,590,9.09,8489220,1325519,15614544,8489220,9.09,640.45,54.37,54.37,58994947430,53.36,53.36,58994947430
유투바이오,221800,10,3840,2,595,18.34,5617318,286468,11287196,5617318,18.34,1960.89,49.77,49.77,20795926850,47.98,47.98,20795926850
비엘팜텍,065170,11,1609,5,-368,-18.61,3790577,3679637,8897055,3790577,-18.61,103.01,42.60,42.60,6750671811,47.16,47.16,6750671811
서암기계공업,100660,12,3785,2,185,5.14,5239700,19657,12600000,5239700,5.14,9999.99,41.58,41.58,21230242425,44.52,44.52,21230242425
동양철관,008970,13,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
1Q 미국S&P500,0026S0,14,9985,2,35,0.35,1249492,0,3100000,1249492,0.35,0.00,40.31,40.31,12461343241,40.26,40.26,12461343241
이랜시스,264850,15,5590,2,635,12.82,11057237,107875,30294612,11057237,12.82,9999.99,36.50,36.50,62779750389,37.07,37.07,62779750389
씨케이솔루션,480370,16,18330,5,-430,-2.29,3778781,17689298,10934861,3778781,-2.29,21.36,34.56,34.56,72075533465,35.96,35.96,72075533465
오리엔트바이오,002630,17,1829,2,196,12.00,39197221,22038118,118583005,39197221,12.00,177.86,33.05,33.05,70728936225,32.61,32.61,70728936225
SOL 미국양자컴퓨팅TOP10,0023A0,18,11975,2,175,1.48,310709,483319,1000000,310709,1.48,64.29,31.07,31.07,3749180260,31.31,31.31,3749180260
한싹,430690,19,5830,2,830,16.60,3515620,300643,10895327,3515620,16.60,1169.37,32.27,32.27,19818294265,31.20,31.20,19818294265
한국첨단소재,062970,20,6480,5,-120,-1.82,5809315,17382392,19736818,5809315,-1.82,33.42,29.43,29.43,38841587975,30.37,30.37,38841587975
넥스틸,092790,21,17600,2,670,3.96,7669306,5898579,26002000,7669306,3.96,130.02,29.50,29.50,136602387525,29.85,29.85,136602387525
소룩스,290690,22,4910,2,710,16.90,14713281,5430283,48498743,14713281,16.90,270.95,30.34,30.34,70878806641,29.76,29.76,70878806641
아이엠,101390,23,1348,2,126,10.31,3648361,2638531,12981844,3648361,10.31,138.27,28.10,28.10,5145840797,29.41,29.41,5145840797
UNICORN SK하이닉스밸류체인액티브,494220,24,10045,3,0,0.00,258459,661605,950000,258459,0.00,39.07,27.21,27.21,2615800165,27.41,27.41,2615800165
오리엔트정공,065500,25,9880,2,240,2.49,8199425,23313302,31742912,8199425,2.49,35.17,25.83,25.83,80487018575,25.66,25.66,80487018575
모니터랩,434480,26,4610,2,280,6.47,3035948,79867,12253300,3035948,6.47,3801.25,24.78,24.78,14449682792,25.58,25.58,14449682792
SOL 골드커버드콜액티브,0022T0,27,10335,2,130,1.27,205967,277240,800000,205967,1.27,74.29,25.75,25.75,2111931849,25.54,25.54,2111931849
KODEX 코스닥150선물인버스,251340,28,3740,5,-5,-0.13,13921497,18116330,56500000,13921497,-0.13,76.85,24.64,24.64,51949196481,24.58,24.58,51949196481
씨메스,475400,29,33450,2,2500,8.08,2639744,361216,11608430,2639744,8.08,730.79,22.74,22.74,88713676100,22.85,22.85,88713676100
센서뷰,321370,30,1395,5,-302,-17.80,8515331,2851962,41715953,8515331,-17.80,298.58,20.41,20.41,13252935694,22.77,22.77,13252935694
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19350 2 4110 26.97 9912944 803396 8174789 9912944 26.97 1233.88 121.26 121.26 180386260330 114.04 114.04 180386260330
3 알티캐스트 085810 2 726 5 -238 -24.69 45565643 1026986 49056767 45565643 -24.69 4436.83 92.88 92.88 32108229559 90.15 90.15 32108229559
4 온코닉테라퓨틱스 476060 3 18040 1 4160 29.97 9141967 165868 10881960 9141967 29.97 5511.59 84.01 84.01 157717008175 80.34 80.34 157717008175
5 알리코제약 260660 4 5810 2 1090 23.09 12688150 931723 15327021 12688150 23.09 1361.79 82.78 82.78 68557668106 76.99 76.99 68557668106
6 케이씨에스 115500 5 13140 2 610 4.87 8308759 1968871 12000000 8308759 4.87 422.01 69.24 69.24 114304760345 72.49 72.49 114304760345
7 온코크로스 382150 6 11840 2 1500 14.51 7729986 448764 11881937 7729986 14.51 1722.51 65.06 65.06 89199094010 63.40 63.40 89199094010
8 싸이버원 356890 7 4550 2 295 6.93 6686041 240016 11916325 6686041 6.93 2785.66 56.11 56.11 32375783640 59.71 59.71 32375783640
9 투비소프트 079970 8 735 2 129 21.29 5583981 1829958 9899636 5583981 21.29 305.14 56.41 56.41 4178397460 57.43 57.43 4178397460
10 토마토시스템 393210 9 7080 2 590 9.09 8489220 1325519 15614544 8489220 9.09 640.45 54.37 54.37 58994947430 53.36 53.36 58994947430
11 유투바이오 221800 10 3840 2 595 18.34 5617318 286468 11287196 5617318 18.34 1960.89 49.77 49.77 20795926850 47.98 47.98 20795926850
12 비엘팜텍 065170 11 1609 5 -368 -18.61 3790577 3679637 8897055 3790577 -18.61 103.01 42.60 42.60 6750671811 47.16 47.16 6750671811
13 서암기계공업 100660 12 3785 2 185 5.14 5239700 19657 12600000 5239700 5.14 9999.99 41.58 41.58 21230242425 44.52 44.52 21230242425
14 동양철관 008970 13 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
15 1Q 미국S&P500 0026S0 14 9985 2 35 0.35 1249492 0 3100000 1249492 0.35 0.00 40.31 40.31 12461343241 40.26 40.26 12461343241
16 이랜시스 264850 15 5590 2 635 12.82 11057237 107875 30294612 11057237 12.82 9999.99 36.50 36.50 62779750389 37.07 37.07 62779750389
17 씨케이솔루션 480370 16 18330 5 -430 -2.29 3778781 17689298 10934861 3778781 -2.29 21.36 34.56 34.56 72075533465 35.96 35.96 72075533465
18 오리엔트바이오 002630 17 1829 2 196 12.00 39197221 22038118 118583005 39197221 12.00 177.86 33.05 33.05 70728936225 32.61 32.61 70728936225
19 SOL 미국양자컴퓨팅TOP10 0023A0 18 11975 2 175 1.48 310709 483319 1000000 310709 1.48 64.29 31.07 31.07 3749180260 31.31 31.31 3749180260
20 한싹 430690 19 5830 2 830 16.60 3515620 300643 10895327 3515620 16.60 1169.37 32.27 32.27 19818294265 31.20 31.20 19818294265
21 한국첨단소재 062970 20 6480 5 -120 -1.82 5809315 17382392 19736818 5809315 -1.82 33.42 29.43 29.43 38841587975 30.37 30.37 38841587975
22 넥스틸 092790 21 17600 2 670 3.96 7669306 5898579 26002000 7669306 3.96 130.02 29.50 29.50 136602387525 29.85 29.85 136602387525
23 소룩스 290690 22 4910 2 710 16.90 14713281 5430283 48498743 14713281 16.90 270.95 30.34 30.34 70878806641 29.76 29.76 70878806641
24 아이엠 101390 23 1348 2 126 10.31 3648361 2638531 12981844 3648361 10.31 138.27 28.10 28.10 5145840797 29.41 29.41 5145840797
25 UNICORN SK하이닉스밸류체인액티브 494220 24 10045 3 0 0.00 258459 661605 950000 258459 0.00 39.07 27.21 27.21 2615800165 27.41 27.41 2615800165
26 오리엔트정공 065500 25 9880 2 240 2.49 8199425 23313302 31742912 8199425 2.49 35.17 25.83 25.83 80487018575 25.66 25.66 80487018575
27 모니터랩 434480 26 4610 2 280 6.47 3035948 79867 12253300 3035948 6.47 3801.25 24.78 24.78 14449682792 25.58 25.58 14449682792
28 SOL 골드커버드콜액티브 0022T0 27 10335 2 130 1.27 205967 277240 800000 205967 1.27 74.29 25.75 25.75 2111931849 25.54 25.54 2111931849
29 KODEX 코스닥150선물인버스 251340 28 3740 5 -5 -0.13 13921497 18116330 56500000 13921497 -0.13 76.85 24.64 24.64 51949196481 24.58 24.58 51949196481
30 씨메스 475400 29 33450 2 2500 8.08 2639744 361216 11608430 2639744 8.08 730.79 22.74 22.74 88713676100 22.85 22.85 88713676100
31 센서뷰 321370 30 1395 5 -302 -17.80 8515331 2851962 41715953 8515331 -17.80 298.58 20.41 20.41 13252935694 22.77 22.77 13252935694

31
top30/20250318/top30-atvtr-20250318-133002.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
에어레인,163280,1,19430,2,4190,27.49,9992991,803396,8174789,9992991,27.49,1243.84,122.24,122.24,181937696175,114.54,114.54,181937696175
알티캐스트,085810,2,729,5,-235,-24.38,45832121,1026986,49056767,45832121,-24.38,4462.78,93.43,93.43,32302390725,90.33,90.33,32302390725
온코닉테라퓨틱스,476060,3,18040,1,4160,29.97,9147143,165868,10881960,9147143,29.97,5514.71,84.06,84.06,157810383215,80.39,80.39,157810383215
알리코제약,260660,4,5810,2,1090,23.09,13005191,931723,15327021,13005191,23.09,1395.82,84.85,84.85,70399310301,79.06,79.06,70399310301
케이씨에스,115500,5,13110,2,580,4.63,8321744,1968871,12000000,8321744,4.63,422.67,69.35,69.35,114475059880,72.77,72.77,114475059880
온코크로스,382150,6,12030,2,1690,16.34,8849306,448764,11881937,8849306,16.34,1971.93,74.48,74.48,102691910325,71.84,71.84,102691910325
싸이버원,356890,7,4570,2,315,7.40,6708391,240016,11916325,6708391,7.40,2794.98,56.30,56.30,32477385555,59.64,59.64,32477385555
토마토시스템,393210,8,7200,2,710,10.94,9500522,1325519,15614544,9500522,10.94,716.74,60.84,60.84,66220519525,58.90,58.90,66220519525
투비소프트,079970,9,730,2,124,20.46,5614379,1829958,9899636,5614379,20.46,306.80,56.71,56.71,4200590518,58.13,58.13,4200590518
유투바이오,221800,10,3715,2,470,14.48,6209097,286468,11287196,6209097,14.48,2167.47,55.01,55.01,22987090356,54.82,54.82,22987090356
비엘팜텍,065170,11,1600,5,-377,-19.07,3832804,3679637,8897055,3832804,-19.07,104.16,43.08,43.08,6818532013,47.90,47.90,6818532013
서암기계공업,100660,12,3755,2,155,4.31,5253947,19657,12600000,5253947,4.31,9999.99,41.70,41.70,21284062360,44.99,44.99,21284062360
1Q 미국S&P500,0026S0,13,9982,2,32,0.32,1378759,0,3100000,1378759,0.32,0.00,44.48,44.48,13751425826,44.44,44.44,13751425826
동양철관,008970,14,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
이랜시스,264850,15,5700,2,745,15.04,11471192,107875,30294612,11471192,15.04,9999.99,37.87,37.87,65120419904,37.71,37.71,65120419904
씨케이솔루션,480370,16,18330,5,-430,-2.29,3820573,17689298,10934861,3820573,-2.29,21.60,34.94,34.94,72839922050,36.34,36.34,72839922050
한싹,430690,17,5740,2,740,14.80,3867399,300643,10895327,3867399,14.80,1286.38,35.50,35.50,21861806205,34.96,34.96,21861806205
오리엔트바이오,002630,18,1823,2,190,11.64,39685262,22038118,118583005,39685262,11.64,180.08,33.47,33.47,71622807354,33.13,33.13,71622807354
SOL 미국양자컴퓨팅TOP10,0023A0,19,11980,2,180,1.53,313068,483319,1000000,313068,1.53,64.77,31.31,31.31,3777398250,31.53,31.53,3777398250
한국첨단소재,062970,20,6470,5,-130,-1.97,5834348,17382392,19736818,5834348,-1.97,33.56,29.56,29.56,39003727110,30.54,30.54,39003727110
넥스틸,092790,21,17580,2,650,3.84,7722233,5898579,26002000,7722233,3.84,130.92,29.70,29.70,137534261720,30.09,30.09,137534261720
소룩스,290690,22,4905,2,705,16.79,14827185,5430283,48498743,14827185,16.79,273.05,30.57,30.57,71437057317,30.03,30.03,71437057317
아이엠,101390,23,1343,2,121,9.90,3664407,2638531,12981844,3664407,9.90,138.88,28.23,28.23,5167477097,29.64,29.64,5167477097
모니터랩,434480,24,4745,2,415,9.58,3527523,79867,12253300,3527523,9.58,4416.75,28.79,28.79,16798099784,28.89,28.89,16798099784
UNICORN SK하이닉스밸류체인액티브,494220,25,10020,5,-25,-0.25,258935,661605,950000,258935,-0.25,39.14,27.26,27.26,2620570140,27.53,27.53,2620570140
오리엔트정공,065500,26,9870,2,230,2.39,8556334,23313302,31742912,8556334,2.39,36.70,26.96,26.96,84024900985,26.82,26.82,84024900985
SOL 골드커버드콜액티브,0022T0,27,10340,2,135,1.32,206372,277240,800000,206372,1.32,74.44,25.80,25.80,2116118994,25.58,25.58,2116118994
KODEX 코스닥150선물인버스,251340,28,3745,3,0,0.00,14417969,18116330,56500000,14417969,0.00,79.59,25.52,25.52,53806072021,25.43,25.43,53806072021
센서뷰,321370,29,1402,5,-295,-17.38,8626813,2851962,41715953,8626813,-17.38,302.49,20.68,20.68,13408691926,22.93,22.93,13408691926
씨메스,475400,30,33850,2,2900,9.37,2676284,361216,11608430,2676284,9.37,740.91,23.05,23.05,89941930150,22.89,22.89,89941930150
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19430 2 4190 27.49 9992991 803396 8174789 9992991 27.49 1243.84 122.24 122.24 181937696175 114.54 114.54 181937696175
3 알티캐스트 085810 2 729 5 -235 -24.38 45832121 1026986 49056767 45832121 -24.38 4462.78 93.43 93.43 32302390725 90.33 90.33 32302390725
4 온코닉테라퓨틱스 476060 3 18040 1 4160 29.97 9147143 165868 10881960 9147143 29.97 5514.71 84.06 84.06 157810383215 80.39 80.39 157810383215
5 알리코제약 260660 4 5810 2 1090 23.09 13005191 931723 15327021 13005191 23.09 1395.82 84.85 84.85 70399310301 79.06 79.06 70399310301
6 케이씨에스 115500 5 13110 2 580 4.63 8321744 1968871 12000000 8321744 4.63 422.67 69.35 69.35 114475059880 72.77 72.77 114475059880
7 온코크로스 382150 6 12030 2 1690 16.34 8849306 448764 11881937 8849306 16.34 1971.93 74.48 74.48 102691910325 71.84 71.84 102691910325
8 싸이버원 356890 7 4570 2 315 7.40 6708391 240016 11916325 6708391 7.40 2794.98 56.30 56.30 32477385555 59.64 59.64 32477385555
9 토마토시스템 393210 8 7200 2 710 10.94 9500522 1325519 15614544 9500522 10.94 716.74 60.84 60.84 66220519525 58.90 58.90 66220519525
10 투비소프트 079970 9 730 2 124 20.46 5614379 1829958 9899636 5614379 20.46 306.80 56.71 56.71 4200590518 58.13 58.13 4200590518
11 유투바이오 221800 10 3715 2 470 14.48 6209097 286468 11287196 6209097 14.48 2167.47 55.01 55.01 22987090356 54.82 54.82 22987090356
12 비엘팜텍 065170 11 1600 5 -377 -19.07 3832804 3679637 8897055 3832804 -19.07 104.16 43.08 43.08 6818532013 47.90 47.90 6818532013
13 서암기계공업 100660 12 3755 2 155 4.31 5253947 19657 12600000 5253947 4.31 9999.99 41.70 41.70 21284062360 44.99 44.99 21284062360
14 1Q 미국S&P500 0026S0 13 9982 2 32 0.32 1378759 0 3100000 1378759 0.32 0.00 44.48 44.48 13751425826 44.44 44.44 13751425826
15 동양철관 008970 14 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
16 이랜시스 264850 15 5700 2 745 15.04 11471192 107875 30294612 11471192 15.04 9999.99 37.87 37.87 65120419904 37.71 37.71 65120419904
17 씨케이솔루션 480370 16 18330 5 -430 -2.29 3820573 17689298 10934861 3820573 -2.29 21.60 34.94 34.94 72839922050 36.34 36.34 72839922050
18 한싹 430690 17 5740 2 740 14.80 3867399 300643 10895327 3867399 14.80 1286.38 35.50 35.50 21861806205 34.96 34.96 21861806205
19 오리엔트바이오 002630 18 1823 2 190 11.64 39685262 22038118 118583005 39685262 11.64 180.08 33.47 33.47 71622807354 33.13 33.13 71622807354
20 SOL 미국양자컴퓨팅TOP10 0023A0 19 11980 2 180 1.53 313068 483319 1000000 313068 1.53 64.77 31.31 31.31 3777398250 31.53 31.53 3777398250
21 한국첨단소재 062970 20 6470 5 -130 -1.97 5834348 17382392 19736818 5834348 -1.97 33.56 29.56 29.56 39003727110 30.54 30.54 39003727110
22 넥스틸 092790 21 17580 2 650 3.84 7722233 5898579 26002000 7722233 3.84 130.92 29.70 29.70 137534261720 30.09 30.09 137534261720
23 소룩스 290690 22 4905 2 705 16.79 14827185 5430283 48498743 14827185 16.79 273.05 30.57 30.57 71437057317 30.03 30.03 71437057317
24 아이엠 101390 23 1343 2 121 9.90 3664407 2638531 12981844 3664407 9.90 138.88 28.23 28.23 5167477097 29.64 29.64 5167477097
25 모니터랩 434480 24 4745 2 415 9.58 3527523 79867 12253300 3527523 9.58 4416.75 28.79 28.79 16798099784 28.89 28.89 16798099784
26 UNICORN SK하이닉스밸류체인액티브 494220 25 10020 5 -25 -0.25 258935 661605 950000 258935 -0.25 39.14 27.26 27.26 2620570140 27.53 27.53 2620570140
27 오리엔트정공 065500 26 9870 2 230 2.39 8556334 23313302 31742912 8556334 2.39 36.70 26.96 26.96 84024900985 26.82 26.82 84024900985
28 SOL 골드커버드콜액티브 0022T0 27 10340 2 135 1.32 206372 277240 800000 206372 1.32 74.44 25.80 25.80 2116118994 25.58 25.58 2116118994
29 KODEX 코스닥150선물인버스 251340 28 3745 3 0 0.00 14417969 18116330 56500000 14417969 0.00 79.59 25.52 25.52 53806072021 25.43 25.43 53806072021
30 센서뷰 321370 29 1402 5 -295 -17.38 8626813 2851962 41715953 8626813 -17.38 302.49 20.68 20.68 13408691926 22.93 22.93 13408691926
31 씨메스 475400 30 33850 2 2900 9.37 2676284 361216 11608430 2676284 9.37 740.91 23.05 23.05 89941930150 22.89 22.89 89941930150

31
top30/20250318/top30-atvtr-20250318-134002.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
에어레인,163280,1,19440,2,4200,27.56,10044341,803396,8174789,10044341,27.56,1250.24,122.87,122.87,182934877960,115.11,115.11,182934877960
알티캐스트,085810,2,730,5,-234,-24.27,46153298,1026986,49056767,46153298,-24.27,4494.05,94.08,94.08,32538357379,90.86,90.86,32538357379
알리코제약,260660,3,5790,2,1070,22.67,13213837,931723,15327021,13213837,22.67,1418.22,86.21,86.21,71606593101,80.69,80.69,71606593101
온코닉테라퓨틱스,476060,4,18040,1,4160,29.97,9149242,165868,10881960,9149242,29.97,5515.98,84.08,84.08,157848249175,80.41,80.41,157848249175
온코크로스,382150,5,12010,2,1670,16.15,9136230,448764,11881937,9136230,16.15,2035.87,76.89,76.89,106144479535,74.38,74.38,106144479535
케이씨에스,115500,6,13105,2,575,4.59,8337320,1968871,12000000,8337320,4.59,423.46,69.48,69.48,114678945290,72.92,72.92,114678945290
토마토시스템,393210,7,7190,2,700,10.79,10244881,1325519,15614544,10244881,10.79,772.90,65.61,65.61,71569480920,63.75,63.75,71569480920
싸이버원,356890,8,4665,2,410,9.64,6946239,240016,11916325,6946239,9.64,2894.07,58.29,58.29,33587324425,60.42,60.42,33587324425
유투바이오,221800,9,3630,2,385,11.86,6469171,286468,11287196,6469171,11.86,2258.25,57.31,57.31,23951201911,58.46,58.46,23951201911
투비소프트,079970,10,736,2,130,21.45,5639842,1829958,9899636,5639842,21.45,308.20,56.97,56.97,4219269842,57.91,57.91,4219269842
1Q 미국S&P500,0026S0,11,9975,2,25,0.25,1495183,0,3100000,1495183,0.25,0.00,48.23,48.23,14913149788,48.23,48.23,14913149788
비엘팜텍,065170,12,1603,5,-374,-18.92,3868020,3679637,8897055,3868020,-18.92,105.12,43.48,43.48,6875347168,48.21,48.21,6875347168
서암기계공업,100660,13,3785,2,185,5.14,5257443,19657,12600000,5257443,5.14,9999.99,41.73,41.73,21297229850,44.66,44.66,21297229850
동양철관,008970,14,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
이랜시스,264850,15,5610,2,655,13.22,11666986,107875,30294612,11666986,13.22,9999.99,38.51,38.51,66223337929,38.97,38.97,66223337929
한싹,430690,16,5780,2,780,15.60,4125678,300643,10895327,4125678,15.60,1372.28,37.87,37.87,23357443210,37.09,37.09,23357443210
씨케이솔루션,480370,17,18380,5,-380,-2.03,3846405,17689298,10934861,3846405,-2.03,21.74,35.18,35.18,73314055360,36.48,36.48,73314055360
모니터랩,434480,18,4905,2,575,13.28,4291553,79867,12253300,4291553,13.28,5373.37,35.02,35.02,20504182671,34.12,34.12,20504182671
오리엔트바이오,002630,19,1849,2,216,13.23,40174553,22038118,118583005,40174553,13.23,182.30,33.88,33.88,72519142147,33.07,33.07,72519142147
SOL 미국양자컴퓨팅TOP10,0023A0,20,11950,2,150,1.27,315958,483319,1000000,315958,1.27,65.37,31.60,31.60,3811999665,31.90,31.90,3811999665
한국첨단소재,062970,21,6480,5,-120,-1.82,5857313,17382392,19736818,5857313,-1.82,33.70,29.68,29.68,39152623345,30.61,30.61,39152623345
넥스틸,092790,22,17600,2,670,3.96,7779779,5898579,26002000,7779779,3.96,131.89,29.92,29.92,138546859380,30.27,30.27,138546859380
소룩스,290690,23,4960,2,760,18.10,14921041,5430283,48498743,14921041,18.10,274.77,30.77,30.77,71901567459,29.89,29.89,71901567459
아이엠,101390,24,1353,2,131,10.72,3672374,2638531,12981844,3672374,10.72,139.18,28.29,28.29,5178192608,29.48,29.48,5178192608
UNICORN SK하이닉스밸류체인액티브,494220,25,10025,5,-20,-0.20,259709,661605,950000,259709,-0.20,39.25,27.34,27.34,2628329490,27.60,27.60,2628329490
오리엔트정공,065500,26,10045,2,405,4.20,8923787,23313302,31742912,8923787,4.20,38.28,28.11,28.11,87684102605,27.50,27.50,87684102605
SOL 골드커버드콜액티브,0022T0,27,10330,2,125,1.22,210262,277240,800000,210262,1.22,75.84,26.28,26.28,2156312409,26.09,26.09,2156312409
KODEX 코스닥150선물인버스,251340,28,3740,5,-5,-0.13,14724020,18116330,56500000,14724020,-0.13,81.27,26.06,26.06,54949662726,26.00,26.00,54949662726
씨메스,475400,29,33300,2,2350,7.59,2762927,361216,11608430,2762927,7.59,764.90,23.80,23.80,92867943925,24.02,24.02,92867943925
센서뷰,321370,30,1414,5,-283,-16.68,8716584,2851962,41715953,8716584,-16.68,305.63,20.90,20.90,13535184233,22.95,22.95,13535184233
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19440 2 4200 27.56 10044341 803396 8174789 10044341 27.56 1250.24 122.87 122.87 182934877960 115.11 115.11 182934877960
3 알티캐스트 085810 2 730 5 -234 -24.27 46153298 1026986 49056767 46153298 -24.27 4494.05 94.08 94.08 32538357379 90.86 90.86 32538357379
4 알리코제약 260660 3 5790 2 1070 22.67 13213837 931723 15327021 13213837 22.67 1418.22 86.21 86.21 71606593101 80.69 80.69 71606593101
5 온코닉테라퓨틱스 476060 4 18040 1 4160 29.97 9149242 165868 10881960 9149242 29.97 5515.98 84.08 84.08 157848249175 80.41 80.41 157848249175
6 온코크로스 382150 5 12010 2 1670 16.15 9136230 448764 11881937 9136230 16.15 2035.87 76.89 76.89 106144479535 74.38 74.38 106144479535
7 케이씨에스 115500 6 13105 2 575 4.59 8337320 1968871 12000000 8337320 4.59 423.46 69.48 69.48 114678945290 72.92 72.92 114678945290
8 토마토시스템 393210 7 7190 2 700 10.79 10244881 1325519 15614544 10244881 10.79 772.90 65.61 65.61 71569480920 63.75 63.75 71569480920
9 싸이버원 356890 8 4665 2 410 9.64 6946239 240016 11916325 6946239 9.64 2894.07 58.29 58.29 33587324425 60.42 60.42 33587324425
10 유투바이오 221800 9 3630 2 385 11.86 6469171 286468 11287196 6469171 11.86 2258.25 57.31 57.31 23951201911 58.46 58.46 23951201911
11 투비소프트 079970 10 736 2 130 21.45 5639842 1829958 9899636 5639842 21.45 308.20 56.97 56.97 4219269842 57.91 57.91 4219269842
12 1Q 미국S&P500 0026S0 11 9975 2 25 0.25 1495183 0 3100000 1495183 0.25 0.00 48.23 48.23 14913149788 48.23 48.23 14913149788
13 비엘팜텍 065170 12 1603 5 -374 -18.92 3868020 3679637 8897055 3868020 -18.92 105.12 43.48 43.48 6875347168 48.21 48.21 6875347168
14 서암기계공업 100660 13 3785 2 185 5.14 5257443 19657 12600000 5257443 5.14 9999.99 41.73 41.73 21297229850 44.66 44.66 21297229850
15 동양철관 008970 14 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
16 이랜시스 264850 15 5610 2 655 13.22 11666986 107875 30294612 11666986 13.22 9999.99 38.51 38.51 66223337929 38.97 38.97 66223337929
17 한싹 430690 16 5780 2 780 15.60 4125678 300643 10895327 4125678 15.60 1372.28 37.87 37.87 23357443210 37.09 37.09 23357443210
18 씨케이솔루션 480370 17 18380 5 -380 -2.03 3846405 17689298 10934861 3846405 -2.03 21.74 35.18 35.18 73314055360 36.48 36.48 73314055360
19 모니터랩 434480 18 4905 2 575 13.28 4291553 79867 12253300 4291553 13.28 5373.37 35.02 35.02 20504182671 34.12 34.12 20504182671
20 오리엔트바이오 002630 19 1849 2 216 13.23 40174553 22038118 118583005 40174553 13.23 182.30 33.88 33.88 72519142147 33.07 33.07 72519142147
21 SOL 미국양자컴퓨팅TOP10 0023A0 20 11950 2 150 1.27 315958 483319 1000000 315958 1.27 65.37 31.60 31.60 3811999665 31.90 31.90 3811999665
22 한국첨단소재 062970 21 6480 5 -120 -1.82 5857313 17382392 19736818 5857313 -1.82 33.70 29.68 29.68 39152623345 30.61 30.61 39152623345
23 넥스틸 092790 22 17600 2 670 3.96 7779779 5898579 26002000 7779779 3.96 131.89 29.92 29.92 138546859380 30.27 30.27 138546859380
24 소룩스 290690 23 4960 2 760 18.10 14921041 5430283 48498743 14921041 18.10 274.77 30.77 30.77 71901567459 29.89 29.89 71901567459
25 아이엠 101390 24 1353 2 131 10.72 3672374 2638531 12981844 3672374 10.72 139.18 28.29 28.29 5178192608 29.48 29.48 5178192608
26 UNICORN SK하이닉스밸류체인액티브 494220 25 10025 5 -20 -0.20 259709 661605 950000 259709 -0.20 39.25 27.34 27.34 2628329490 27.60 27.60 2628329490
27 오리엔트정공 065500 26 10045 2 405 4.20 8923787 23313302 31742912 8923787 4.20 38.28 28.11 28.11 87684102605 27.50 27.50 87684102605
28 SOL 골드커버드콜액티브 0022T0 27 10330 2 125 1.22 210262 277240 800000 210262 1.22 75.84 26.28 26.28 2156312409 26.09 26.09 2156312409
29 KODEX 코스닥150선물인버스 251340 28 3740 5 -5 -0.13 14724020 18116330 56500000 14724020 -0.13 81.27 26.06 26.06 54949662726 26.00 26.00 54949662726
30 씨메스 475400 29 33300 2 2350 7.59 2762927 361216 11608430 2762927 7.59 764.90 23.80 23.80 92867943925 24.02 24.02 92867943925
31 센서뷰 321370 30 1414 5 -283 -16.68 8716584 2851962 41715953 8716584 -16.68 305.63 20.90 20.90 13535184233 22.95 22.95 13535184233

31
top30/20250318/top30-atvtr-20250318-135002.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
에어레인,163280,1,19350,2,4110,26.97,10091830,803396,8174789,10091830,26.97,1256.15,123.45,123.45,183855088555,116.23,116.23,183855088555
알티캐스트,085810,2,718,5,-246,-25.52,46575795,1026986,49056767,46575795,-25.52,4535.19,94.94,94.94,32843652038,93.25,93.25,32843652038
알리코제약,260660,3,5740,2,1020,21.61,13488615,931723,15327021,13488615,21.61,1447.71,88.01,88.01,73184286191,83.19,83.19,73184286191
온코닉테라퓨틱스,476060,4,18040,1,4160,29.97,9150143,165868,10881960,9150143,29.97,5516.52,84.09,84.09,157864503215,80.42,80.42,157864503215
온코크로스,382150,5,12080,2,1740,16.83,9363043,448764,11881937,9363043,16.83,2086.41,78.80,78.80,108871042480,75.85,75.85,108871042480
케이씨에스,115500,6,13080,2,550,4.39,8351247,1968871,12000000,8351247,4.39,424.16,69.59,69.59,114861258890,73.18,73.18,114861258890
토마토시스템,393210,7,7130,2,640,9.86,10851021,1325519,15614544,10851021,9.86,818.62,69.49,69.49,75919659335,68.19,68.19,75919659335
싸이버원,356890,8,4700,2,445,10.46,7207216,240016,11916325,7207216,10.46,3002.81,60.48,60.48,34819140432,62.17,62.17,34819140432
유투바이오,221800,9,3580,2,335,10.32,6737706,286468,11287196,6737706,10.32,2351.99,59.69,59.69,24915231246,61.66,61.66,24915231246
투비소프트,079970,10,728,2,122,20.13,5675665,1829958,9899636,5675665,20.13,310.15,57.33,57.33,4245438527,58.91,58.91,4245438527
1Q 미국S&P500,0026S0,11,9975,2,25,0.25,1599861,0,3100000,1599861,0.25,0.00,51.61,51.61,15957015418,51.60,51.60,15957015418
비엘팜텍,065170,12,1610,5,-367,-18.56,3882481,3679637,8897055,3882481,-18.56,105.51,43.64,43.64,6898704120,48.16,48.16,6898704120
서암기계공업,100660,13,3775,2,175,4.86,5268542,19657,12600000,5268542,4.86,9999.99,41.81,41.81,21339237425,44.86,44.86,21339237425
한싹,430690,14,5950,2,950,19.00,5078747,300643,10895327,5078747,19.00,1689.30,46.61,46.61,29027392375,44.78,44.78,29027392375
동양철관,008970,15,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
이랜시스,264850,16,5580,2,625,12.61,11798988,107875,30294612,11798988,12.61,9999.99,38.95,38.95,66959332344,39.61,39.61,66959332344
모니터랩,434480,17,4910,2,580,13.39,4659927,79867,12253300,4659927,13.39,5834.61,38.03,38.03,22305921098,37.08,37.08,22305921098
씨케이솔루션,480370,18,18300,5,-460,-2.45,3867147,17689298,10934861,3867147,-2.45,21.86,35.37,35.37,73694237785,36.83,36.83,73694237785
오리엔트바이오,002630,19,1844,2,211,12.92,40999359,22038118,118583005,40999359,12.92,186.04,34.57,34.57,74036839268,33.86,33.86,74036839268
SOL 미국양자컴퓨팅TOP10,0023A0,20,12035,2,235,1.99,336350,483319,1000000,336350,1.99,69.59,33.63,33.63,4056473460,33.71,33.71,4056473460
한국첨단소재,062970,21,6460,5,-140,-2.12,5910178,17382392,19736818,5910178,-2.12,34.00,29.94,29.94,39494348925,30.98,30.98,39494348925
오리엔트정공,065500,22,10370,2,730,7.57,10245319,23313302,31742912,10245319,7.57,43.95,32.28,32.28,101194923355,30.74,30.74,101194923355
넥스틸,092790,23,17510,2,580,3.43,7832545,5898579,26002000,7832545,3.43,132.79,30.12,30.12,139472866850,30.63,30.63,139472866850
소룩스,290690,24,4925,2,725,17.26,15038646,5430283,48498743,15038646,17.26,276.94,31.01,31.01,72483359834,30.35,30.35,72483359834
아이엠,101390,25,1370,2,148,12.11,3711400,2638531,12981844,3711400,12.11,140.66,28.59,28.59,5231852171,29.42,29.42,5231852171
UNICORN SK하이닉스밸류체인액티브,494220,26,10025,5,-20,-0.20,262455,661605,950000,262455,-0.20,39.67,27.63,27.63,2655825955,27.89,27.89,2655825955
KODEX 코스닥150선물인버스,251340,27,3735,5,-10,-0.27,14984140,18116330,56500000,14984140,-0.27,82.71,26.52,26.52,55921683179,26.50,26.50,55921683179
SOL 골드커버드콜액티브,0022T0,28,10335,2,130,1.27,213006,277240,800000,213006,1.27,76.83,26.63,26.63,2184644721,26.42,26.42,2184644721
씨메스,475400,29,33100,2,2150,6.95,2786683,361216,11608430,2786683,6.95,771.47,24.01,24.01,93656502700,24.37,24.37,93656502700
센서뷰,321370,30,1400,5,-297,-17.50,8780979,2851962,41715953,8780979,-17.50,307.89,21.05,21.05,13625854902,23.33,23.33,13625854902
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19350 2 4110 26.97 10091830 803396 8174789 10091830 26.97 1256.15 123.45 123.45 183855088555 116.23 116.23 183855088555
3 알티캐스트 085810 2 718 5 -246 -25.52 46575795 1026986 49056767 46575795 -25.52 4535.19 94.94 94.94 32843652038 93.25 93.25 32843652038
4 알리코제약 260660 3 5740 2 1020 21.61 13488615 931723 15327021 13488615 21.61 1447.71 88.01 88.01 73184286191 83.19 83.19 73184286191
5 온코닉테라퓨틱스 476060 4 18040 1 4160 29.97 9150143 165868 10881960 9150143 29.97 5516.52 84.09 84.09 157864503215 80.42 80.42 157864503215
6 온코크로스 382150 5 12080 2 1740 16.83 9363043 448764 11881937 9363043 16.83 2086.41 78.80 78.80 108871042480 75.85 75.85 108871042480
7 케이씨에스 115500 6 13080 2 550 4.39 8351247 1968871 12000000 8351247 4.39 424.16 69.59 69.59 114861258890 73.18 73.18 114861258890
8 토마토시스템 393210 7 7130 2 640 9.86 10851021 1325519 15614544 10851021 9.86 818.62 69.49 69.49 75919659335 68.19 68.19 75919659335
9 싸이버원 356890 8 4700 2 445 10.46 7207216 240016 11916325 7207216 10.46 3002.81 60.48 60.48 34819140432 62.17 62.17 34819140432
10 유투바이오 221800 9 3580 2 335 10.32 6737706 286468 11287196 6737706 10.32 2351.99 59.69 59.69 24915231246 61.66 61.66 24915231246
11 투비소프트 079970 10 728 2 122 20.13 5675665 1829958 9899636 5675665 20.13 310.15 57.33 57.33 4245438527 58.91 58.91 4245438527
12 1Q 미국S&P500 0026S0 11 9975 2 25 0.25 1599861 0 3100000 1599861 0.25 0.00 51.61 51.61 15957015418 51.60 51.60 15957015418
13 비엘팜텍 065170 12 1610 5 -367 -18.56 3882481 3679637 8897055 3882481 -18.56 105.51 43.64 43.64 6898704120 48.16 48.16 6898704120
14 서암기계공업 100660 13 3775 2 175 4.86 5268542 19657 12600000 5268542 4.86 9999.99 41.81 41.81 21339237425 44.86 44.86 21339237425
15 한싹 430690 14 5950 2 950 19.00 5078747 300643 10895327 5078747 19.00 1689.30 46.61 46.61 29027392375 44.78 44.78 29027392375
16 동양철관 008970 15 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
17 이랜시스 264850 16 5580 2 625 12.61 11798988 107875 30294612 11798988 12.61 9999.99 38.95 38.95 66959332344 39.61 39.61 66959332344
18 모니터랩 434480 17 4910 2 580 13.39 4659927 79867 12253300 4659927 13.39 5834.61 38.03 38.03 22305921098 37.08 37.08 22305921098
19 씨케이솔루션 480370 18 18300 5 -460 -2.45 3867147 17689298 10934861 3867147 -2.45 21.86 35.37 35.37 73694237785 36.83 36.83 73694237785
20 오리엔트바이오 002630 19 1844 2 211 12.92 40999359 22038118 118583005 40999359 12.92 186.04 34.57 34.57 74036839268 33.86 33.86 74036839268
21 SOL 미국양자컴퓨팅TOP10 0023A0 20 12035 2 235 1.99 336350 483319 1000000 336350 1.99 69.59 33.63 33.63 4056473460 33.71 33.71 4056473460
22 한국첨단소재 062970 21 6460 5 -140 -2.12 5910178 17382392 19736818 5910178 -2.12 34.00 29.94 29.94 39494348925 30.98 30.98 39494348925
23 오리엔트정공 065500 22 10370 2 730 7.57 10245319 23313302 31742912 10245319 7.57 43.95 32.28 32.28 101194923355 30.74 30.74 101194923355
24 넥스틸 092790 23 17510 2 580 3.43 7832545 5898579 26002000 7832545 3.43 132.79 30.12 30.12 139472866850 30.63 30.63 139472866850
25 소룩스 290690 24 4925 2 725 17.26 15038646 5430283 48498743 15038646 17.26 276.94 31.01 31.01 72483359834 30.35 30.35 72483359834
26 아이엠 101390 25 1370 2 148 12.11 3711400 2638531 12981844 3711400 12.11 140.66 28.59 28.59 5231852171 29.42 29.42 5231852171
27 UNICORN SK하이닉스밸류체인액티브 494220 26 10025 5 -20 -0.20 262455 661605 950000 262455 -0.20 39.67 27.63 27.63 2655825955 27.89 27.89 2655825955
28 KODEX 코스닥150선물인버스 251340 27 3735 5 -10 -0.27 14984140 18116330 56500000 14984140 -0.27 82.71 26.52 26.52 55921683179 26.50 26.50 55921683179
29 SOL 골드커버드콜액티브 0022T0 28 10335 2 130 1.27 213006 277240 800000 213006 1.27 76.83 26.63 26.63 2184644721 26.42 26.42 2184644721
30 씨메스 475400 29 33100 2 2150 6.95 2786683 361216 11608430 2786683 6.95 771.47 24.01 24.01 93656502700 24.37 24.37 93656502700
31 센서뷰 321370 30 1400 5 -297 -17.50 8780979 2851962 41715953 8780979 -17.50 307.89 21.05 21.05 13625854902 23.33 23.33 13625854902

31
top30/20250318/top30-atvtr-20250318-140002.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
에어레인,163280,1,19380,2,4140,27.17,10263249,803396,8174789,10263249,27.17,1277.48,125.55,125.55,187157781715,118.13,118.13,187157781715
알티캐스트,085810,2,723,5,-241,-25.00,46726805,1026986,49056767,46726805,-25.00,4549.90,95.25,95.25,32952639888,92.91,92.91,32952639888
알리코제약,260660,3,5690,2,970,20.55,13711154,931723,15327021,13711154,20.55,1471.59,89.46,89.46,74450471446,85.37,85.37,74450471446
온코크로스,382150,4,12590,2,2250,21.76,10437229,448764,11881937,10437229,21.76,2325.77,87.84,87.84,122117580475,81.63,81.63,122117580475
온코닉테라퓨틱스,476060,5,18040,1,4160,29.97,9150833,165868,10881960,9150833,29.97,5516.94,84.09,84.09,157876950815,80.42,80.42,157876950815
케이씨에스,115500,6,12960,2,430,3.43,8410559,1968871,12000000,8410559,3.43,427.18,70.09,70.09,115632805585,74.35,74.35,115632805585
토마토시스템,393210,7,7060,2,570,8.78,11318046,1325519,15614544,11318046,8.78,853.86,72.48,72.48,79212017510,71.86,71.86,79212017510
싸이버원,356890,8,4635,2,380,8.93,7292614,240016,11916325,7292614,8.93,3038.39,61.20,61.20,35217583415,63.76,63.76,35217583415
유투바이오,221800,9,3565,2,320,9.86,6861960,286468,11287196,6861960,9.86,2395.37,60.79,60.79,25362167242,63.03,63.03,25362167242
투비소프트,079970,10,710,2,104,17.16,5786528,1829958,9899636,5786528,17.16,316.21,58.45,58.45,4324777367,61.53,61.53,4324777367
1Q 미국S&P500,0026S0,11,9985,2,35,0.35,1662691,0,3100000,1662691,0.35,0.00,53.64,53.64,16584036228,53.58,53.58,16584036228
한싹,430690,12,5790,2,790,15.80,5503943,300643,10895327,5503943,15.80,1830.72,50.52,50.52,31505899875,49.94,49.94,31505899875
비엘팜텍,065170,13,1606,5,-371,-18.77,3905210,3679637,8897055,3905210,-18.77,106.13,43.89,43.89,6935265905,48.54,48.54,6935265905
서암기계공업,100660,14,3765,2,165,4.58,5277322,19657,12600000,5277322,4.58,9999.99,41.88,41.88,21372245425,45.05,45.05,21372245425
모니터랩,434480,15,5020,2,690,15.94,5467610,79867,12253300,5467610,15.94,6845.89,44.62,44.62,26340119818,42.82,42.82,26340119818
동양철관,008970,16,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
이랜시스,264850,17,5460,2,505,10.19,12079799,107875,30294612,12079799,10.19,9999.99,39.87,39.87,68503223754,41.41,41.41,68503223754
씨케이솔루션,480370,18,18170,5,-590,-3.14,3984025,17689298,10934861,3984025,-3.14,22.52,36.43,36.43,75816738505,38.16,38.16,75816738505
오리엔트바이오,002630,19,1811,2,178,10.90,41767671,22038118,118583005,41767671,10.90,189.52,35.22,35.22,75438859166,35.13,35.13,75438859166
오리엔트정공,065500,20,10160,2,520,5.39,11162451,23313302,31742912,11162451,5.39,47.88,35.17,35.17,110623933930,34.30,34.30,110623933930
SOL 미국양자컴퓨팅TOP10,0023A0,21,12060,2,260,2.20,340445,483319,1000000,340445,2.20,70.44,34.04,34.04,4105825010,34.04,34.04,4105825010
한국첨단소재,062970,22,6450,5,-150,-2.27,5971489,17382392,19736818,5971489,-2.27,34.35,30.26,30.26,39889869090,31.33,31.33,39889869090
넥스틸,092790,23,17610,2,680,4.02,7861886,5898579,26002000,7861886,4.02,133.28,30.24,30.24,139988698515,30.57,30.57,139988698515
소룩스,290690,24,4915,2,715,17.02,15116718,5430283,48498743,15116718,17.02,278.38,31.17,31.17,72867068062,30.57,30.57,72867068062
아이엠,101390,25,1346,2,124,10.15,3738497,2638531,12981844,3738497,10.15,141.69,28.80,28.80,5268904654,30.15,30.15,5268904654
UNICORN SK하이닉스밸류체인액티브,494220,26,10020,5,-25,-0.25,262456,661605,950000,262456,-0.25,39.67,27.63,27.63,2655835975,27.90,27.90,2655835975
KODEX 코스닥150선물인버스,251340,27,3745,3,0,0.00,15245197,18116330,56500000,15245197,0.00,84.15,26.98,26.98,56898019011,26.89,26.89,56898019011
SOL 골드커버드콜액티브,0022T0,28,10342,2,137,1.34,213234,277240,800000,213234,1.34,76.91,26.65,26.65,2187000855,26.43,26.43,2187000855
씨메스,475400,29,33050,2,2100,6.79,2799880,361216,11608430,2799880,6.79,775.13,24.12,24.12,94093938875,24.53,24.53,94093938875
센서뷰,321370,30,1392,5,-305,-17.97,8874271,2851962,41715953,8874271,-17.97,311.16,21.27,21.27,13755735708,23.69,23.69,13755735708
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19380 2 4140 27.17 10263249 803396 8174789 10263249 27.17 1277.48 125.55 125.55 187157781715 118.13 118.13 187157781715
3 알티캐스트 085810 2 723 5 -241 -25.00 46726805 1026986 49056767 46726805 -25.00 4549.90 95.25 95.25 32952639888 92.91 92.91 32952639888
4 알리코제약 260660 3 5690 2 970 20.55 13711154 931723 15327021 13711154 20.55 1471.59 89.46 89.46 74450471446 85.37 85.37 74450471446
5 온코크로스 382150 4 12590 2 2250 21.76 10437229 448764 11881937 10437229 21.76 2325.77 87.84 87.84 122117580475 81.63 81.63 122117580475
6 온코닉테라퓨틱스 476060 5 18040 1 4160 29.97 9150833 165868 10881960 9150833 29.97 5516.94 84.09 84.09 157876950815 80.42 80.42 157876950815
7 케이씨에스 115500 6 12960 2 430 3.43 8410559 1968871 12000000 8410559 3.43 427.18 70.09 70.09 115632805585 74.35 74.35 115632805585
8 토마토시스템 393210 7 7060 2 570 8.78 11318046 1325519 15614544 11318046 8.78 853.86 72.48 72.48 79212017510 71.86 71.86 79212017510
9 싸이버원 356890 8 4635 2 380 8.93 7292614 240016 11916325 7292614 8.93 3038.39 61.20 61.20 35217583415 63.76 63.76 35217583415
10 유투바이오 221800 9 3565 2 320 9.86 6861960 286468 11287196 6861960 9.86 2395.37 60.79 60.79 25362167242 63.03 63.03 25362167242
11 투비소프트 079970 10 710 2 104 17.16 5786528 1829958 9899636 5786528 17.16 316.21 58.45 58.45 4324777367 61.53 61.53 4324777367
12 1Q 미국S&P500 0026S0 11 9985 2 35 0.35 1662691 0 3100000 1662691 0.35 0.00 53.64 53.64 16584036228 53.58 53.58 16584036228
13 한싹 430690 12 5790 2 790 15.80 5503943 300643 10895327 5503943 15.80 1830.72 50.52 50.52 31505899875 49.94 49.94 31505899875
14 비엘팜텍 065170 13 1606 5 -371 -18.77 3905210 3679637 8897055 3905210 -18.77 106.13 43.89 43.89 6935265905 48.54 48.54 6935265905
15 서암기계공업 100660 14 3765 2 165 4.58 5277322 19657 12600000 5277322 4.58 9999.99 41.88 41.88 21372245425 45.05 45.05 21372245425
16 모니터랩 434480 15 5020 2 690 15.94 5467610 79867 12253300 5467610 15.94 6845.89 44.62 44.62 26340119818 42.82 42.82 26340119818
17 동양철관 008970 16 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
18 이랜시스 264850 17 5460 2 505 10.19 12079799 107875 30294612 12079799 10.19 9999.99 39.87 39.87 68503223754 41.41 41.41 68503223754
19 씨케이솔루션 480370 18 18170 5 -590 -3.14 3984025 17689298 10934861 3984025 -3.14 22.52 36.43 36.43 75816738505 38.16 38.16 75816738505
20 오리엔트바이오 002630 19 1811 2 178 10.90 41767671 22038118 118583005 41767671 10.90 189.52 35.22 35.22 75438859166 35.13 35.13 75438859166
21 오리엔트정공 065500 20 10160 2 520 5.39 11162451 23313302 31742912 11162451 5.39 47.88 35.17 35.17 110623933930 34.30 34.30 110623933930
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 12060 2 260 2.20 340445 483319 1000000 340445 2.20 70.44 34.04 34.04 4105825010 34.04 34.04 4105825010
23 한국첨단소재 062970 22 6450 5 -150 -2.27 5971489 17382392 19736818 5971489 -2.27 34.35 30.26 30.26 39889869090 31.33 31.33 39889869090
24 넥스틸 092790 23 17610 2 680 4.02 7861886 5898579 26002000 7861886 4.02 133.28 30.24 30.24 139988698515 30.57 30.57 139988698515
25 소룩스 290690 24 4915 2 715 17.02 15116718 5430283 48498743 15116718 17.02 278.38 31.17 31.17 72867068062 30.57 30.57 72867068062
26 아이엠 101390 25 1346 2 124 10.15 3738497 2638531 12981844 3738497 10.15 141.69 28.80 28.80 5268904654 30.15 30.15 5268904654
27 UNICORN SK하이닉스밸류체인액티브 494220 26 10020 5 -25 -0.25 262456 661605 950000 262456 -0.25 39.67 27.63 27.63 2655835975 27.90 27.90 2655835975
28 KODEX 코스닥150선물인버스 251340 27 3745 3 0 0.00 15245197 18116330 56500000 15245197 0.00 84.15 26.98 26.98 56898019011 26.89 26.89 56898019011
29 SOL 골드커버드콜액티브 0022T0 28 10342 2 137 1.34 213234 277240 800000 213234 1.34 76.91 26.65 26.65 2187000855 26.43 26.43 2187000855
30 씨메스 475400 29 33050 2 2100 6.79 2799880 361216 11608430 2799880 6.79 775.13 24.12 24.12 94093938875 24.53 24.53 94093938875
31 센서뷰 321370 30 1392 5 -305 -17.97 8874271 2851962 41715953 8874271 -17.97 311.16 21.27 21.27 13755735708 23.69 23.69 13755735708

31
top30/20250318/top30-atvtr-20250318-141002.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
에어레인,163280,1,19240,2,4000,26.25,10538189,803396,8174789,10538189,26.25,1311.71,128.91,128.91,192512658130,122.40,122.40,192512658130
알티캐스트,085810,2,724,5,-240,-24.90,46879720,1026986,49056767,46879720,-24.90,4564.79,95.56,95.56,33063256864,93.09,93.09,33063256864
온코크로스,382150,3,12690,2,2350,22.73,11448002,448764,11881937,11448002,22.73,2551.01,96.35,96.35,134957045690,89.50,89.50,134957045690
알리코제약,260660,4,5680,2,960,20.34,13858185,931723,15327021,13858185,20.34,1487.37,90.42,90.42,75287886646,86.48,86.48,75287886646
온코닉테라퓨틱스,476060,5,18040,1,4160,29.97,9151780,165868,10881960,9151780,29.97,5517.51,84.10,84.10,157894034695,80.43,80.43,157894034695
케이씨에스,115500,6,12960,2,430,3.43,8453496,1968871,12000000,8453496,3.43,429.36,70.45,70.45,116188590605,74.71,74.71,116188590605
토마토시스템,393210,7,7050,2,560,8.63,11728947,1325519,15614544,11728947,8.63,884.86,75.12,75.12,82130112805,74.61,74.61,82130112805
유투바이오,221800,8,3500,2,255,7.86,7014667,286468,11287196,7014667,7.86,2448.67,62.15,62.15,25899494916,65.56,65.56,25899494916
싸이버원,356890,9,4580,2,325,7.64,7357216,240016,11916325,7357216,7.64,3065.30,61.74,61.74,35515482510,65.07,65.07,35515482510
투비소프트,079970,10,711,2,105,17.33,5853854,1829958,9899636,5853854,17.33,319.89,59.13,59.13,4372659309,62.12,62.12,4372659309
1Q 미국S&P500,0026S0,11,9990,2,40,0.40,1710936,0,3100000,1710936,0.40,0.00,55.19,55.19,17065785403,55.11,55.11,17065785403
한싹,430690,12,5750,2,750,15.00,5785850,300643,10895327,5785850,15.00,1924.49,53.10,53.10,33123019600,52.87,52.87,33123019600
모니터랩,434480,13,5050,2,720,16.63,6412498,79867,12253300,6412498,16.63,8028.97,52.33,52.33,31086974465,50.24,50.24,31086974465
비엘팜텍,065170,14,1590,5,-387,-19.58,3949085,3679637,8897055,3949085,-19.58,107.32,44.39,44.39,7005641671,49.52,49.52,7005641671
서암기계공업,100660,15,3745,2,145,4.03,5291959,19657,12600000,5291959,4.03,9999.99,42.00,42.00,21427182045,45.41,45.41,21427182045
동양철관,008970,16,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
이랜시스,264850,17,5470,2,515,10.39,12168062,107875,30294612,12168062,10.39,9999.99,40.17,40.17,68986718969,41.63,41.63,68986718969
씨케이솔루션,480370,18,18110,5,-650,-3.46,4031733,17689298,10934861,4031733,-3.46,22.79,36.87,36.87,76680861070,38.72,38.72,76680861070
오리엔트바이오,002630,19,1776,2,143,8.76,42827792,22038118,118583005,42827792,8.76,194.34,36.12,36.12,77343573995,36.72,36.72,77343573995
오리엔트정공,065500,20,10070,2,430,4.46,11554999,23313302,31742912,11554999,4.46,49.56,36.40,36.40,114604045380,35.85,35.85,114604045380
SOL 미국양자컴퓨팅TOP10,0023A0,21,12055,2,255,2.16,346495,483319,1000000,346495,2.16,71.69,34.65,34.65,4178696595,34.66,34.66,4178696595
한국첨단소재,062970,22,6440,5,-160,-2.42,6038943,17382392,19736818,6038943,-2.42,34.74,30.60,30.60,40323995755,31.72,31.72,40323995755
소룩스,290690,23,4925,2,725,17.26,15181629,5430283,48498743,15181629,17.26,279.57,31.30,31.30,73186052757,30.64,30.64,73186052757
넥스틸,092790,24,17680,2,750,4.43,7903053,5898579,26002000,7903053,4.43,133.98,30.39,30.39,140716066545,30.61,30.61,140716066545
아이엠,101390,25,1340,2,118,9.66,3765864,2638531,12981844,3765864,9.66,142.73,29.01,29.01,5305561862,30.50,30.50,5305561862
PLUS 미국양자컴퓨팅TOP10,0023B0,26,10570,2,15,0.14,242947,87847,800000,242947,0.14,276.56,30.37,30.37,2567771222,30.37,30.37,2567771222
UNICORN SK하이닉스밸류체인액티브,494220,27,10020,5,-25,-0.25,262456,661605,950000,262456,-0.25,39.67,27.63,27.63,2655835975,27.90,27.90,2655835975
KODEX 코스닥150선물인버스,251340,28,3735,5,-10,-0.27,15578725,18116330,56500000,15578725,-0.27,85.99,27.57,27.57,58146245393,27.55,27.55,58146245393
SOL 골드커버드콜액티브,0022T0,29,10340,2,135,1.32,217063,277240,800000,217063,1.32,78.29,27.13,27.13,2226608762,26.92,26.92,2226608762
씨메스,475400,30,33050,2,2100,6.79,2830437,361216,11608430,2830437,6.79,783.59,24.38,24.38,95102583200,24.79,24.79,95102583200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19240 2 4000 26.25 10538189 803396 8174789 10538189 26.25 1311.71 128.91 128.91 192512658130 122.40 122.40 192512658130
3 알티캐스트 085810 2 724 5 -240 -24.90 46879720 1026986 49056767 46879720 -24.90 4564.79 95.56 95.56 33063256864 93.09 93.09 33063256864
4 온코크로스 382150 3 12690 2 2350 22.73 11448002 448764 11881937 11448002 22.73 2551.01 96.35 96.35 134957045690 89.50 89.50 134957045690
5 알리코제약 260660 4 5680 2 960 20.34 13858185 931723 15327021 13858185 20.34 1487.37 90.42 90.42 75287886646 86.48 86.48 75287886646
6 온코닉테라퓨틱스 476060 5 18040 1 4160 29.97 9151780 165868 10881960 9151780 29.97 5517.51 84.10 84.10 157894034695 80.43 80.43 157894034695
7 케이씨에스 115500 6 12960 2 430 3.43 8453496 1968871 12000000 8453496 3.43 429.36 70.45 70.45 116188590605 74.71 74.71 116188590605
8 토마토시스템 393210 7 7050 2 560 8.63 11728947 1325519 15614544 11728947 8.63 884.86 75.12 75.12 82130112805 74.61 74.61 82130112805
9 유투바이오 221800 8 3500 2 255 7.86 7014667 286468 11287196 7014667 7.86 2448.67 62.15 62.15 25899494916 65.56 65.56 25899494916
10 싸이버원 356890 9 4580 2 325 7.64 7357216 240016 11916325 7357216 7.64 3065.30 61.74 61.74 35515482510 65.07 65.07 35515482510
11 투비소프트 079970 10 711 2 105 17.33 5853854 1829958 9899636 5853854 17.33 319.89 59.13 59.13 4372659309 62.12 62.12 4372659309
12 1Q 미국S&P500 0026S0 11 9990 2 40 0.40 1710936 0 3100000 1710936 0.40 0.00 55.19 55.19 17065785403 55.11 55.11 17065785403
13 한싹 430690 12 5750 2 750 15.00 5785850 300643 10895327 5785850 15.00 1924.49 53.10 53.10 33123019600 52.87 52.87 33123019600
14 모니터랩 434480 13 5050 2 720 16.63 6412498 79867 12253300 6412498 16.63 8028.97 52.33 52.33 31086974465 50.24 50.24 31086974465
15 비엘팜텍 065170 14 1590 5 -387 -19.58 3949085 3679637 8897055 3949085 -19.58 107.32 44.39 44.39 7005641671 49.52 49.52 7005641671
16 서암기계공업 100660 15 3745 2 145 4.03 5291959 19657 12600000 5291959 4.03 9999.99 42.00 42.00 21427182045 45.41 45.41 21427182045
17 동양철관 008970 16 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
18 이랜시스 264850 17 5470 2 515 10.39 12168062 107875 30294612 12168062 10.39 9999.99 40.17 40.17 68986718969 41.63 41.63 68986718969
19 씨케이솔루션 480370 18 18110 5 -650 -3.46 4031733 17689298 10934861 4031733 -3.46 22.79 36.87 36.87 76680861070 38.72 38.72 76680861070
20 오리엔트바이오 002630 19 1776 2 143 8.76 42827792 22038118 118583005 42827792 8.76 194.34 36.12 36.12 77343573995 36.72 36.72 77343573995
21 오리엔트정공 065500 20 10070 2 430 4.46 11554999 23313302 31742912 11554999 4.46 49.56 36.40 36.40 114604045380 35.85 35.85 114604045380
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 12055 2 255 2.16 346495 483319 1000000 346495 2.16 71.69 34.65 34.65 4178696595 34.66 34.66 4178696595
23 한국첨단소재 062970 22 6440 5 -160 -2.42 6038943 17382392 19736818 6038943 -2.42 34.74 30.60 30.60 40323995755 31.72 31.72 40323995755
24 소룩스 290690 23 4925 2 725 17.26 15181629 5430283 48498743 15181629 17.26 279.57 31.30 31.30 73186052757 30.64 30.64 73186052757
25 넥스틸 092790 24 17680 2 750 4.43 7903053 5898579 26002000 7903053 4.43 133.98 30.39 30.39 140716066545 30.61 30.61 140716066545
26 아이엠 101390 25 1340 2 118 9.66 3765864 2638531 12981844 3765864 9.66 142.73 29.01 29.01 5305561862 30.50 30.50 5305561862
27 PLUS 미국양자컴퓨팅TOP10 0023B0 26 10570 2 15 0.14 242947 87847 800000 242947 0.14 276.56 30.37 30.37 2567771222 30.37 30.37 2567771222
28 UNICORN SK하이닉스밸류체인액티브 494220 27 10020 5 -25 -0.25 262456 661605 950000 262456 -0.25 39.67 27.63 27.63 2655835975 27.90 27.90 2655835975
29 KODEX 코스닥150선물인버스 251340 28 3735 5 -10 -0.27 15578725 18116330 56500000 15578725 -0.27 85.99 27.57 27.57 58146245393 27.55 27.55 58146245393
30 SOL 골드커버드콜액티브 0022T0 29 10340 2 135 1.32 217063 277240 800000 217063 1.32 78.29 27.13 27.13 2226608762 26.92 26.92 2226608762
31 씨메스 475400 30 33050 2 2100 6.79 2830437 361216 11608430 2830437 6.79 783.59 24.38 24.38 95102583200 24.79 24.79 95102583200

31
top30/20250318/top30-atvtr-20250318-142002.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
에어레인,163280,1,19170,2,3930,25.79,10670218,803396,8174789,10670218,25.79,1328.14,130.53,130.53,195048237475,124.46,124.46,195048237475
온코크로스,382150,2,12600,2,2260,21.86,12082966,448764,11881937,12082966,21.86,2692.50,101.69,101.69,142912925150,95.46,95.46,142912925150
알티캐스트,085810,3,718,5,-246,-25.52,47072640,1026986,49056767,47072640,-25.52,4583.57,95.96,95.96,33202486300,94.26,94.26,33202486300
알리코제약,260660,4,5710,2,990,20.97,14074639,931723,15327021,14074639,20.97,1510.60,91.83,91.83,76529331006,87.44,87.44,76529331006
토마토시스템,393210,5,6820,2,330,5.08,12422805,1325519,15614544,12422805,5.08,937.20,79.56,79.56,86884971490,81.59,81.59,86884971490
온코닉테라퓨틱스,476060,6,18040,1,4160,29.97,9152537,165868,10881960,9152537,29.97,5517.96,84.11,84.11,157907690975,80.44,80.44,157907690975
케이씨에스,115500,7,13000,2,470,3.75,8470930,1968871,12000000,8470930,3.75,430.24,70.59,70.59,116414815630,74.62,74.62,116414815630
싸이버원,356890,8,4545,2,290,6.82,7416036,240016,11916325,7416036,6.82,3089.81,62.23,62.23,35783671770,66.07,66.07,35783671770
유투바이오,221800,9,3515,2,270,8.32,7085246,286468,11287196,7085246,8.32,2473.31,62.77,62.77,26148145572,65.91,65.91,26148145572
투비소프트,079970,10,706,2,100,16.50,5909020,1829958,9899636,5909020,16.50,322.90,59.69,59.69,4411844275,63.12,63.12,4411844275
한싹,430690,11,5370,2,370,7.40,6192273,300643,10895327,6192273,7.40,2059.68,56.83,56.83,35362903185,60.44,60.44,35362903185
모니터랩,434480,12,4660,2,330,7.62,7020703,79867,12253300,7020703,7.62,8790.49,57.30,57.30,34005392588,59.55,59.55,34005392588
1Q 미국S&P500,0026S0,13,9990,2,40,0.40,1777375,0,3100000,1777375,0.40,0.00,57.33,57.33,17729464013,57.25,57.25,17729464013
비엘팜텍,065170,14,1595,5,-382,-19.32,3969440,3679637,8897055,3969440,-19.32,107.88,44.62,44.62,7038004948,49.60,49.60,7038004948
서암기계공업,100660,15,3740,2,140,3.89,5299778,19657,12600000,5299778,3.89,9999.99,42.06,42.06,21456457655,45.53,45.53,21456457655
동양철관,008970,16,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
이랜시스,264850,17,5510,2,555,11.20,12254285,107875,30294612,12254285,11.20,9999.99,40.45,40.45,69462404859,41.61,41.61,69462404859
씨케이솔루션,480370,18,17750,5,-1010,-5.38,4169412,17689298,10934861,4169412,-5.38,23.57,38.13,38.13,79143154550,40.78,40.78,79143154550
오리엔트바이오,002630,19,1797,2,164,10.04,43499232,22038118,118583005,43499232,10.04,197.38,36.68,36.68,78542530997,36.86,36.86,78542530997
오리엔트정공,065500,20,10210,2,570,5.91,11963051,23313302,31742912,11963051,5.91,51.31,37.69,37.69,118722807905,36.63,36.63,118722807905
SOL 미국양자컴퓨팅TOP10,0023A0,21,12055,2,255,2.16,351591,483319,1000000,351591,2.16,72.75,35.16,35.16,4240140550,35.17,35.17,4240140550
PLUS 미국양자컴퓨팅TOP10,0023B0,22,10570,2,15,0.14,274604,87847,800000,274604,0.14,312.59,34.33,34.33,2902385712,34.32,34.32,2902385712
한국첨단소재,062970,23,6430,5,-170,-2.58,6100943,17382392,19736818,6100943,-2.58,35.10,30.91,30.91,40722491240,32.09,32.09,40722491240
소룩스,290690,24,4890,2,690,16.43,15443365,5430283,48498743,15443365,16.43,284.39,31.84,31.84,74458934962,31.40,31.40,74458934962
아이엠,101390,25,1315,2,93,7.61,3788091,2638531,12981844,3788091,7.61,143.57,29.18,29.18,5334934534,31.25,31.25,5334934534
넥스틸,092790,26,17700,2,770,4.55,7957278,5898579,26002000,7957278,4.55,134.90,30.60,30.60,141675118585,30.78,30.78,141675118585
UNICORN SK하이닉스밸류체인액티브,494220,27,10030,5,-15,-0.15,268159,661605,950000,268159,-0.15,40.53,28.23,28.23,2713037015,28.47,28.47,2713037015
KODEX 코스닥150선물인버스,251340,28,3735,5,-10,-0.27,15792360,18116330,56500000,15792360,-0.27,87.17,27.95,27.95,58944562098,27.93,27.93,58944562098
SOL 골드커버드콜액티브,0022T0,29,10325,2,120,1.18,219280,277240,800000,219280,1.18,79.09,27.41,27.41,2249513002,27.23,27.23,2249513002
씨메스,475400,30,32850,2,1900,6.14,2854057,361216,11608430,2854057,6.14,790.12,24.59,24.59,95881456750,25.14,25.14,95881456750
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19170 2 3930 25.79 10670218 803396 8174789 10670218 25.79 1328.14 130.53 130.53 195048237475 124.46 124.46 195048237475
3 온코크로스 382150 2 12600 2 2260 21.86 12082966 448764 11881937 12082966 21.86 2692.50 101.69 101.69 142912925150 95.46 95.46 142912925150
4 알티캐스트 085810 3 718 5 -246 -25.52 47072640 1026986 49056767 47072640 -25.52 4583.57 95.96 95.96 33202486300 94.26 94.26 33202486300
5 알리코제약 260660 4 5710 2 990 20.97 14074639 931723 15327021 14074639 20.97 1510.60 91.83 91.83 76529331006 87.44 87.44 76529331006
6 토마토시스템 393210 5 6820 2 330 5.08 12422805 1325519 15614544 12422805 5.08 937.20 79.56 79.56 86884971490 81.59 81.59 86884971490
7 온코닉테라퓨틱스 476060 6 18040 1 4160 29.97 9152537 165868 10881960 9152537 29.97 5517.96 84.11 84.11 157907690975 80.44 80.44 157907690975
8 케이씨에스 115500 7 13000 2 470 3.75 8470930 1968871 12000000 8470930 3.75 430.24 70.59 70.59 116414815630 74.62 74.62 116414815630
9 싸이버원 356890 8 4545 2 290 6.82 7416036 240016 11916325 7416036 6.82 3089.81 62.23 62.23 35783671770 66.07 66.07 35783671770
10 유투바이오 221800 9 3515 2 270 8.32 7085246 286468 11287196 7085246 8.32 2473.31 62.77 62.77 26148145572 65.91 65.91 26148145572
11 투비소프트 079970 10 706 2 100 16.50 5909020 1829958 9899636 5909020 16.50 322.90 59.69 59.69 4411844275 63.12 63.12 4411844275
12 한싹 430690 11 5370 2 370 7.40 6192273 300643 10895327 6192273 7.40 2059.68 56.83 56.83 35362903185 60.44 60.44 35362903185
13 모니터랩 434480 12 4660 2 330 7.62 7020703 79867 12253300 7020703 7.62 8790.49 57.30 57.30 34005392588 59.55 59.55 34005392588
14 1Q 미국S&P500 0026S0 13 9990 2 40 0.40 1777375 0 3100000 1777375 0.40 0.00 57.33 57.33 17729464013 57.25 57.25 17729464013
15 비엘팜텍 065170 14 1595 5 -382 -19.32 3969440 3679637 8897055 3969440 -19.32 107.88 44.62 44.62 7038004948 49.60 49.60 7038004948
16 서암기계공업 100660 15 3740 2 140 3.89 5299778 19657 12600000 5299778 3.89 9999.99 42.06 42.06 21456457655 45.53 45.53 21456457655
17 동양철관 008970 16 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
18 이랜시스 264850 17 5510 2 555 11.20 12254285 107875 30294612 12254285 11.20 9999.99 40.45 40.45 69462404859 41.61 41.61 69462404859
19 씨케이솔루션 480370 18 17750 5 -1010 -5.38 4169412 17689298 10934861 4169412 -5.38 23.57 38.13 38.13 79143154550 40.78 40.78 79143154550
20 오리엔트바이오 002630 19 1797 2 164 10.04 43499232 22038118 118583005 43499232 10.04 197.38 36.68 36.68 78542530997 36.86 36.86 78542530997
21 오리엔트정공 065500 20 10210 2 570 5.91 11963051 23313302 31742912 11963051 5.91 51.31 37.69 37.69 118722807905 36.63 36.63 118722807905
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 12055 2 255 2.16 351591 483319 1000000 351591 2.16 72.75 35.16 35.16 4240140550 35.17 35.17 4240140550
23 PLUS 미국양자컴퓨팅TOP10 0023B0 22 10570 2 15 0.14 274604 87847 800000 274604 0.14 312.59 34.33 34.33 2902385712 34.32 34.32 2902385712
24 한국첨단소재 062970 23 6430 5 -170 -2.58 6100943 17382392 19736818 6100943 -2.58 35.10 30.91 30.91 40722491240 32.09 32.09 40722491240
25 소룩스 290690 24 4890 2 690 16.43 15443365 5430283 48498743 15443365 16.43 284.39 31.84 31.84 74458934962 31.40 31.40 74458934962
26 아이엠 101390 25 1315 2 93 7.61 3788091 2638531 12981844 3788091 7.61 143.57 29.18 29.18 5334934534 31.25 31.25 5334934534
27 넥스틸 092790 26 17700 2 770 4.55 7957278 5898579 26002000 7957278 4.55 134.90 30.60 30.60 141675118585 30.78 30.78 141675118585
28 UNICORN SK하이닉스밸류체인액티브 494220 27 10030 5 -15 -0.15 268159 661605 950000 268159 -0.15 40.53 28.23 28.23 2713037015 28.47 28.47 2713037015
29 KODEX 코스닥150선물인버스 251340 28 3735 5 -10 -0.27 15792360 18116330 56500000 15792360 -0.27 87.17 27.95 27.95 58944562098 27.93 27.93 58944562098
30 SOL 골드커버드콜액티브 0022T0 29 10325 2 120 1.18 219280 277240 800000 219280 1.18 79.09 27.41 27.41 2249513002 27.23 27.23 2249513002
31 씨메스 475400 30 32850 2 1900 6.14 2854057 361216 11608430 2854057 6.14 790.12 24.59 24.59 95881456750 25.14 25.14 95881456750

31
top30/20250318/top30-atvtr-20250318-143002.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
에어레인,163280,1,19120,2,3880,25.46,10859478,803396,8174789,10859478,25.46,1351.70,132.84,132.84,198657057250,127.10,127.10,198657057250
온코크로스,382150,2,12710,2,2370,22.92,12791729,448764,11881937,12791729,22.92,2850.44,107.66,107.66,151909546205,100.59,100.59,151909546205
알티캐스트,085810,3,720,5,-244,-25.31,47204954,1026986,49056767,47204954,-25.31,4596.46,96.23,96.23,33297879684,94.27,94.27,33297879684
알리코제약,260660,4,5860,2,1140,24.15,14833312,931723,15327021,14833312,24.15,1592.03,96.78,96.78,80961743236,90.14,90.14,80961743236
토마토시스템,393210,5,6780,2,290,4.47,12623800,1325519,15614544,12623800,4.47,952.37,80.85,80.85,88254414595,83.36,83.36,88254414595
온코닉테라퓨틱스,476060,6,18040,1,4160,29.97,9155207,165868,10881960,9155207,29.97,5519.57,84.13,84.13,157955857775,80.46,80.46,157955857775
케이씨에스,115500,7,13010,2,480,3.83,8483613,1968871,12000000,8483613,3.83,430.89,70.70,70.70,116579802360,74.67,74.67,116579802360
유투바이오,221800,8,3690,2,445,13.71,7787677,286468,11287196,7787677,13.71,2718.52,69.00,69.00,28731706641,68.98,68.98,28731706641
싸이버원,356890,9,4535,2,280,6.58,7440551,240016,11916325,7440551,6.58,3100.02,62.44,62.44,35894882230,66.42,66.42,35894882230
투비소프트,079970,10,689,2,83,13.70,5986781,1829958,9899636,5986781,13.70,327.15,60.47,60.47,4466173741,65.48,65.48,4466173741
모니터랩,434480,11,4635,2,305,7.04,7193352,79867,12253300,7193352,7.04,9006.66,58.71,58.71,34804224460,61.28,61.28,34804224460
한싹,430690,12,5430,2,430,8.60,6345219,300643,10895327,6345219,8.60,2110.55,58.24,58.24,36192488685,61.18,61.18,36192488685
1Q 미국S&P500,0026S0,13,10000,2,50,0.50,1820234,0,3100000,1820234,0.50,0.00,58.72,58.72,18157856723,58.57,58.57,18157856723
비엘팜텍,065170,14,1606,5,-371,-18.77,4014961,3679637,8897055,4014961,-18.77,109.11,45.13,45.13,7111201920,49.77,49.77,7111201920
서암기계공업,100660,15,3745,2,145,4.03,5302983,19657,12600000,5302983,4.03,9999.99,42.09,42.09,21468459745,45.50,45.50,21468459745
이랜시스,264850,16,5490,2,535,10.80,12397675,107875,30294612,12397675,10.80,9999.99,40.92,40.92,70246433359,42.24,42.24,70246433359
동양철관,008970,17,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
씨케이솔루션,480370,18,17850,5,-910,-4.85,4264931,17689298,10934861,4264931,-4.85,24.11,39.00,39.00,80841539235,41.42,41.42,80841539235
오리엔트정공,065500,19,10240,2,600,6.22,12378242,23313302,31742912,12378242,6.22,53.10,39.00,39.00,122988268015,37.84,37.84,122988268015
오리엔트바이오,002630,20,1808,2,175,10.72,43904999,22038118,118583005,43904999,10.72,199.22,37.02,37.02,79273736215,36.98,36.98,79273736215
SOL 미국양자컴퓨팅TOP10,0023A0,21,12055,2,255,2.16,353472,483319,1000000,353472,2.16,73.13,35.35,35.35,4262816735,35.36,35.36,4262816735
PLUS 미국양자컴퓨팅TOP10,0023B0,22,10560,2,5,0.05,275565,87847,800000,275565,0.05,313.69,34.45,34.45,2912534792,34.48,34.48,2912534792
한국첨단소재,062970,23,6400,5,-200,-3.03,6233552,17382392,19736818,6233552,-3.03,35.86,31.58,31.58,41572405460,32.91,32.91,41572405460
소룩스,290690,24,4900,2,700,16.67,15526727,5430283,48498743,15526727,16.67,285.93,32.01,32.01,74866260122,31.50,31.50,74866260122
아이엠,101390,25,1312,2,90,7.36,3808133,2638531,12981844,3808133,7.36,144.33,29.33,29.33,5361220176,31.48,31.48,5361220176
넥스틸,092790,26,17650,2,720,4.25,7998671,5898579,26002000,7998671,4.25,135.60,30.76,30.76,142404703235,31.03,31.03,142404703235
UNICORN SK하이닉스밸류체인액티브,494220,27,10000,5,-45,-0.45,270571,661605,950000,270571,-0.45,40.90,28.48,28.48,2737157025,28.81,28.81,2737157025
KODEX 코스닥150선물인버스,251340,28,3740,5,-5,-0.13,15970200,18116330,56500000,15970200,-0.13,88.15,28.27,28.27,59609760848,28.21,28.21,59609760848
SOL 골드커버드콜액티브,0022T0,29,10325,2,120,1.18,219673,277240,800000,219673,1.18,79.24,27.46,27.46,2253569312,27.28,27.28,2253569312
씨메스,475400,30,32900,2,1950,6.30,2867622,361216,11608430,2867622,6.30,793.88,24.70,24.70,96328031275,25.22,25.22,96328031275
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19120 2 3880 25.46 10859478 803396 8174789 10859478 25.46 1351.70 132.84 132.84 198657057250 127.10 127.10 198657057250
3 온코크로스 382150 2 12710 2 2370 22.92 12791729 448764 11881937 12791729 22.92 2850.44 107.66 107.66 151909546205 100.59 100.59 151909546205
4 알티캐스트 085810 3 720 5 -244 -25.31 47204954 1026986 49056767 47204954 -25.31 4596.46 96.23 96.23 33297879684 94.27 94.27 33297879684
5 알리코제약 260660 4 5860 2 1140 24.15 14833312 931723 15327021 14833312 24.15 1592.03 96.78 96.78 80961743236 90.14 90.14 80961743236
6 토마토시스템 393210 5 6780 2 290 4.47 12623800 1325519 15614544 12623800 4.47 952.37 80.85 80.85 88254414595 83.36 83.36 88254414595
7 온코닉테라퓨틱스 476060 6 18040 1 4160 29.97 9155207 165868 10881960 9155207 29.97 5519.57 84.13 84.13 157955857775 80.46 80.46 157955857775
8 케이씨에스 115500 7 13010 2 480 3.83 8483613 1968871 12000000 8483613 3.83 430.89 70.70 70.70 116579802360 74.67 74.67 116579802360
9 유투바이오 221800 8 3690 2 445 13.71 7787677 286468 11287196 7787677 13.71 2718.52 69.00 69.00 28731706641 68.98 68.98 28731706641
10 싸이버원 356890 9 4535 2 280 6.58 7440551 240016 11916325 7440551 6.58 3100.02 62.44 62.44 35894882230 66.42 66.42 35894882230
11 투비소프트 079970 10 689 2 83 13.70 5986781 1829958 9899636 5986781 13.70 327.15 60.47 60.47 4466173741 65.48 65.48 4466173741
12 모니터랩 434480 11 4635 2 305 7.04 7193352 79867 12253300 7193352 7.04 9006.66 58.71 58.71 34804224460 61.28 61.28 34804224460
13 한싹 430690 12 5430 2 430 8.60 6345219 300643 10895327 6345219 8.60 2110.55 58.24 58.24 36192488685 61.18 61.18 36192488685
14 1Q 미국S&P500 0026S0 13 10000 2 50 0.50 1820234 0 3100000 1820234 0.50 0.00 58.72 58.72 18157856723 58.57 58.57 18157856723
15 비엘팜텍 065170 14 1606 5 -371 -18.77 4014961 3679637 8897055 4014961 -18.77 109.11 45.13 45.13 7111201920 49.77 49.77 7111201920
16 서암기계공업 100660 15 3745 2 145 4.03 5302983 19657 12600000 5302983 4.03 9999.99 42.09 42.09 21468459745 45.50 45.50 21468459745
17 이랜시스 264850 16 5490 2 535 10.80 12397675 107875 30294612 12397675 10.80 9999.99 40.92 40.92 70246433359 42.24 42.24 70246433359
18 동양철관 008970 17 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
19 씨케이솔루션 480370 18 17850 5 -910 -4.85 4264931 17689298 10934861 4264931 -4.85 24.11 39.00 39.00 80841539235 41.42 41.42 80841539235
20 오리엔트정공 065500 19 10240 2 600 6.22 12378242 23313302 31742912 12378242 6.22 53.10 39.00 39.00 122988268015 37.84 37.84 122988268015
21 오리엔트바이오 002630 20 1808 2 175 10.72 43904999 22038118 118583005 43904999 10.72 199.22 37.02 37.02 79273736215 36.98 36.98 79273736215
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 12055 2 255 2.16 353472 483319 1000000 353472 2.16 73.13 35.35 35.35 4262816735 35.36 35.36 4262816735
23 PLUS 미국양자컴퓨팅TOP10 0023B0 22 10560 2 5 0.05 275565 87847 800000 275565 0.05 313.69 34.45 34.45 2912534792 34.48 34.48 2912534792
24 한국첨단소재 062970 23 6400 5 -200 -3.03 6233552 17382392 19736818 6233552 -3.03 35.86 31.58 31.58 41572405460 32.91 32.91 41572405460
25 소룩스 290690 24 4900 2 700 16.67 15526727 5430283 48498743 15526727 16.67 285.93 32.01 32.01 74866260122 31.50 31.50 74866260122
26 아이엠 101390 25 1312 2 90 7.36 3808133 2638531 12981844 3808133 7.36 144.33 29.33 29.33 5361220176 31.48 31.48 5361220176
27 넥스틸 092790 26 17650 2 720 4.25 7998671 5898579 26002000 7998671 4.25 135.60 30.76 30.76 142404703235 31.03 31.03 142404703235
28 UNICORN SK하이닉스밸류체인액티브 494220 27 10000 5 -45 -0.45 270571 661605 950000 270571 -0.45 40.90 28.48 28.48 2737157025 28.81 28.81 2737157025
29 KODEX 코스닥150선물인버스 251340 28 3740 5 -5 -0.13 15970200 18116330 56500000 15970200 -0.13 88.15 28.27 28.27 59609760848 28.21 28.21 59609760848
30 SOL 골드커버드콜액티브 0022T0 29 10325 2 120 1.18 219673 277240 800000 219673 1.18 79.24 27.46 27.46 2253569312 27.28 27.28 2253569312
31 씨메스 475400 30 32900 2 1950 6.30 2867622 361216 11608430 2867622 6.30 793.88 24.70 24.70 96328031275 25.22 25.22 96328031275

31
top30/20250318/top30-atvtr-20250318-144002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
에어레인,163280,1,18960,2,3720,24.41,11027447,803396,8174789,11027447,24.41,1372.60,134.90,134.90,201856729805,130.24,130.24,201856729805
온코크로스,382150,2,12520,2,2180,21.08,13200316,448764,11881937,13200316,21.08,2941.48,111.10,111.10,157076997870,105.59,105.59,157076997870
알리코제약,260660,3,6030,2,1310,27.75,16901613,931723,15327021,16901613,27.75,1814.02,110.27,110.27,93413609636,101.07,101.07,93413609636
알티캐스트,085810,4,702,5,-262,-27.18,47795592,1026986,49056767,47795592,-27.18,4653.97,97.43,97.43,33717165145,97.91,97.91,33717165145
토마토시스템,393210,5,6720,2,230,3.54,12878946,1325519,15614544,12878946,3.54,971.62,82.48,82.48,89981655030,85.75,85.75,89981655030
온코닉테라퓨틱스,476060,6,18040,1,4160,29.97,9157219,165868,10881960,9157219,29.97,5520.79,84.15,84.15,157992154255,80.48,80.48,157992154255
케이씨에스,115500,7,12950,2,420,3.35,8503522,1968871,12000000,8503522,3.35,431.90,70.86,70.86,116838464195,75.19,75.19,116838464195
유투바이오,221800,8,3700,2,455,14.02,8407455,286468,11287196,8407455,14.02,2934.87,74.49,74.49,31044591719,74.34,74.34,31044591719
싸이버원,356890,9,4510,2,255,5.99,7479078,240016,11916325,7479078,5.99,3116.07,62.76,62.76,36069027470,67.11,67.11,36069027470
투비소프트,079970,10,712,2,106,17.49,6106102,1829958,9899636,6106102,17.49,333.67,61.68,61.68,4550154073,64.55,64.55,4550154073
모니터랩,434480,11,4610,2,280,6.47,7284884,79867,12253300,7284884,6.47,9121.27,59.45,59.45,35226997575,62.36,62.36,35226997575
한싹,430690,12,5490,2,490,9.80,6420945,300643,10895327,6420945,9.80,2135.74,58.93,58.93,36606966755,61.20,61.20,36606966755
1Q 미국S&P500,0026S0,13,10000,2,50,0.50,1858284,0,3100000,1858284,0.50,0.00,59.94,59.94,18538356718,59.80,59.80,18538356718
비엘팜텍,065170,14,1616,5,-361,-18.26,4026020,3679637,8897055,4026020,-18.26,109.41,45.25,45.25,7129031754,49.58,49.58,7129031754
서암기계공업,100660,15,3755,2,155,4.31,5308113,19657,12600000,5308113,4.31,9999.99,42.13,42.13,21487721940,45.42,45.42,21487721940
이랜시스,264850,16,5460,2,505,10.19,12483352,107875,30294612,12483352,10.19,9999.99,41.21,41.21,70713591449,42.75,42.75,70713591449
씨케이솔루션,480370,17,17710,5,-1050,-5.60,4327844,17689298,10934861,4327844,-5.60,24.47,39.58,39.58,81960973630,42.32,42.32,81960973630
동양철관,008970,18,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
오리엔트정공,065500,19,10340,2,700,7.26,12757561,23313302,31742912,12757561,7.26,54.72,40.19,40.19,126897553330,38.66,38.66,126897553330
오리엔트바이오,002630,20,1840,2,207,12.68,44578338,22038118,118583005,44578338,12.68,202.28,37.59,37.59,80499637538,36.89,36.89,80499637538
SOL 미국양자컴퓨팅TOP10,0023A0,21,12055,2,255,2.16,355011,483319,1000000,355011,2.16,73.45,35.50,35.50,4281367860,35.52,35.52,4281367860
PLUS 미국양자컴퓨팅TOP10,0023B0,22,10560,2,5,0.05,275565,87847,800000,275565,0.05,313.69,34.45,34.45,2912534792,34.48,34.48,2912534792
한국첨단소재,062970,23,6400,5,-200,-3.03,6334798,17382392,19736818,6334798,-3.03,36.44,32.10,32.10,42219255805,33.42,33.42,42219255805
소룩스,290690,24,4880,2,680,16.19,15610544,5430283,48498743,15610544,16.19,287.47,32.19,32.19,75276623291,31.81,31.81,75276623291
아이엠,101390,25,1317,2,95,7.77,3841870,2638531,12981844,3841870,7.77,145.61,29.59,29.59,5406137044,31.62,31.62,5406137044
넥스틸,092790,26,17650,2,720,4.25,8028667,5898579,26002000,8028667,4.25,136.11,30.88,30.88,142933410255,31.14,31.14,142933410255
KODEX 코스닥150선물인버스,251340,27,3735,5,-10,-0.27,16392746,18116330,56500000,16392746,-0.27,90.49,29.01,29.01,61188633575,29.00,29.00,61188633575
UNICORN SK하이닉스밸류체인액티브,494220,28,10015,5,-30,-0.30,270595,661605,950000,270595,-0.30,40.90,28.48,28.48,2737397485,28.77,28.77,2737397485
SOL 골드커버드콜액티브,0022T0,29,10335,2,130,1.27,219929,277240,800000,219929,1.27,79.33,27.49,27.49,2256212037,27.29,27.29,2256212037
KIWOOM 국고채3년,114470,30,110640,2,40,0.04,39231,36,150000,39231,0.04,9999.99,26.15,26.15,4341229865,26.16,26.16,4341229865
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 18960 2 3720 24.41 11027447 803396 8174789 11027447 24.41 1372.60 134.90 134.90 201856729805 130.24 130.24 201856729805
3 온코크로스 382150 2 12520 2 2180 21.08 13200316 448764 11881937 13200316 21.08 2941.48 111.10 111.10 157076997870 105.59 105.59 157076997870
4 알리코제약 260660 3 6030 2 1310 27.75 16901613 931723 15327021 16901613 27.75 1814.02 110.27 110.27 93413609636 101.07 101.07 93413609636
5 알티캐스트 085810 4 702 5 -262 -27.18 47795592 1026986 49056767 47795592 -27.18 4653.97 97.43 97.43 33717165145 97.91 97.91 33717165145
6 토마토시스템 393210 5 6720 2 230 3.54 12878946 1325519 15614544 12878946 3.54 971.62 82.48 82.48 89981655030 85.75 85.75 89981655030
7 온코닉테라퓨틱스 476060 6 18040 1 4160 29.97 9157219 165868 10881960 9157219 29.97 5520.79 84.15 84.15 157992154255 80.48 80.48 157992154255
8 케이씨에스 115500 7 12950 2 420 3.35 8503522 1968871 12000000 8503522 3.35 431.90 70.86 70.86 116838464195 75.19 75.19 116838464195
9 유투바이오 221800 8 3700 2 455 14.02 8407455 286468 11287196 8407455 14.02 2934.87 74.49 74.49 31044591719 74.34 74.34 31044591719
10 싸이버원 356890 9 4510 2 255 5.99 7479078 240016 11916325 7479078 5.99 3116.07 62.76 62.76 36069027470 67.11 67.11 36069027470
11 투비소프트 079970 10 712 2 106 17.49 6106102 1829958 9899636 6106102 17.49 333.67 61.68 61.68 4550154073 64.55 64.55 4550154073
12 모니터랩 434480 11 4610 2 280 6.47 7284884 79867 12253300 7284884 6.47 9121.27 59.45 59.45 35226997575 62.36 62.36 35226997575
13 한싹 430690 12 5490 2 490 9.80 6420945 300643 10895327 6420945 9.80 2135.74 58.93 58.93 36606966755 61.20 61.20 36606966755
14 1Q 미국S&P500 0026S0 13 10000 2 50 0.50 1858284 0 3100000 1858284 0.50 0.00 59.94 59.94 18538356718 59.80 59.80 18538356718
15 비엘팜텍 065170 14 1616 5 -361 -18.26 4026020 3679637 8897055 4026020 -18.26 109.41 45.25 45.25 7129031754 49.58 49.58 7129031754
16 서암기계공업 100660 15 3755 2 155 4.31 5308113 19657 12600000 5308113 4.31 9999.99 42.13 42.13 21487721940 45.42 45.42 21487721940
17 이랜시스 264850 16 5460 2 505 10.19 12483352 107875 30294612 12483352 10.19 9999.99 41.21 41.21 70713591449 42.75 42.75 70713591449
18 씨케이솔루션 480370 17 17710 5 -1050 -5.60 4327844 17689298 10934861 4327844 -5.60 24.47 39.58 39.58 81960973630 42.32 42.32 81960973630
19 동양철관 008970 18 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
20 오리엔트정공 065500 19 10340 2 700 7.26 12757561 23313302 31742912 12757561 7.26 54.72 40.19 40.19 126897553330 38.66 38.66 126897553330
21 오리엔트바이오 002630 20 1840 2 207 12.68 44578338 22038118 118583005 44578338 12.68 202.28 37.59 37.59 80499637538 36.89 36.89 80499637538
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 12055 2 255 2.16 355011 483319 1000000 355011 2.16 73.45 35.50 35.50 4281367860 35.52 35.52 4281367860
23 PLUS 미국양자컴퓨팅TOP10 0023B0 22 10560 2 5 0.05 275565 87847 800000 275565 0.05 313.69 34.45 34.45 2912534792 34.48 34.48 2912534792
24 한국첨단소재 062970 23 6400 5 -200 -3.03 6334798 17382392 19736818 6334798 -3.03 36.44 32.10 32.10 42219255805 33.42 33.42 42219255805
25 소룩스 290690 24 4880 2 680 16.19 15610544 5430283 48498743 15610544 16.19 287.47 32.19 32.19 75276623291 31.81 31.81 75276623291
26 아이엠 101390 25 1317 2 95 7.77 3841870 2638531 12981844 3841870 7.77 145.61 29.59 29.59 5406137044 31.62 31.62 5406137044
27 넥스틸 092790 26 17650 2 720 4.25 8028667 5898579 26002000 8028667 4.25 136.11 30.88 30.88 142933410255 31.14 31.14 142933410255
28 KODEX 코스닥150선물인버스 251340 27 3735 5 -10 -0.27 16392746 18116330 56500000 16392746 -0.27 90.49 29.01 29.01 61188633575 29.00 29.00 61188633575
29 UNICORN SK하이닉스밸류체인액티브 494220 28 10015 5 -30 -0.30 270595 661605 950000 270595 -0.30 40.90 28.48 28.48 2737397485 28.77 28.77 2737397485
30 SOL 골드커버드콜액티브 0022T0 29 10335 2 130 1.27 219929 277240 800000 219929 1.27 79.33 27.49 27.49 2256212037 27.29 27.29 2256212037
31 KIWOOM 국고채3년 114470 30 110640 2 40 0.04 39231 36 150000 39231 0.04 9999.99 26.15 26.15 4341229865 26.16 26.16 4341229865

31
top30/20250318/top30-atvtr-20250318-145002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
에어레인,163280,1,18840,2,3600,23.62,11304118,803396,8174789,11304118,23.62,1407.04,138.28,138.28,207062553470,134.44,134.44,207062553470
온코크로스,382150,2,12120,2,1780,17.21,13886421,448764,11881937,13886421,17.21,3094.37,116.87,116.87,165506255890,114.93,114.93,165506255890
알리코제약,260660,3,6010,2,1290,27.33,17233978,931723,15327021,17233978,27.33,1849.69,112.44,112.44,95414702501,103.58,103.58,95414702501
알티캐스트,085810,4,705,5,-259,-26.87,48183861,1026986,49056767,48183861,-26.87,4691.77,98.22,98.22,33990114292,98.28,98.28,33990114292
토마토시스템,393210,5,6690,2,200,3.08,13172268,1325519,15614544,13172268,3.08,993.74,84.36,84.36,91945426515,88.02,88.02,91945426515
유투바이오,221800,6,3665,2,420,12.94,9083575,286468,11287196,9083575,12.94,3170.89,80.48,80.48,33585966795,81.19,81.19,33585966795
온코닉테라퓨틱스,476060,7,18040,1,4160,29.97,9157700,165868,10881960,9157700,29.97,5521.08,84.15,84.15,158000831495,80.49,80.49,158000831495
케이씨에스,115500,8,13020,2,490,3.91,8541365,1968871,12000000,8541365,3.91,433.82,71.18,71.18,117329487275,75.10,75.10,117329487275
싸이버원,356890,9,4535,2,280,6.58,7491677,240016,11916325,7491677,6.58,3121.32,62.87,62.87,36126000590,66.85,66.85,36126000590
투비소프트,079970,10,700,2,94,15.51,6176462,1829958,9899636,6176462,15.51,337.52,62.39,62.39,4600025274,66.38,66.38,4600025274
모니터랩,434480,11,4595,2,265,6.12,7398726,79867,12253300,7398726,6.12,9263.81,60.38,60.38,35747423789,63.49,63.49,35747423789
한싹,430690,12,5440,2,440,8.80,6475949,300643,10895327,6475949,8.80,2154.03,59.44,59.44,36905830380,62.27,62.27,36905830380
1Q 미국S&P500,0026S0,13,10000,2,50,0.50,1895397,0,3100000,1895397,0.50,0.00,61.14,61.14,18909492978,61.00,61.00,18909492978
비엘팜텍,065170,14,1620,5,-357,-18.06,4045523,3679637,8897055,4045523,-18.06,109.94,45.47,45.47,7160499734,49.68,49.68,7160499734
서암기계공업,100660,15,3750,2,150,4.17,5312465,19657,12600000,5312465,4.17,9999.99,42.16,42.16,21504059415,45.51,45.51,21504059415
씨케이솔루션,480370,16,17370,5,-1390,-7.41,4509089,17689298,10934861,4509089,-7.41,25.49,41.24,41.24,85141174085,44.83,44.83,85141174085
이랜시스,264850,17,5510,2,555,11.20,12573993,107875,30294612,12573993,11.20,9999.99,41.51,41.51,71211166774,42.66,42.66,71211166774
동양철관,008970,18,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
오리엔트정공,065500,19,10280,2,640,6.64,13169880,23313302,31742912,13169880,6.64,56.49,41.49,41.49,131154021305,40.19,40.19,131154021305
오리엔트바이오,002630,20,1818,2,185,11.33,45042523,22038118,118583005,45042523,11.33,204.38,37.98,37.98,81348955737,37.73,37.73,81348955737
SOL 미국양자컴퓨팅TOP10,0023A0,21,12060,2,260,2.20,375717,483319,1000000,375717,2.20,77.74,37.57,37.57,4530868545,37.57,37.57,4530868545
PLUS 미국양자컴퓨팅TOP10,0023B0,22,10560,2,5,0.05,275565,87847,800000,275565,0.05,313.69,34.45,34.45,2912534792,34.48,34.48,2912534792
한국첨단소재,062970,23,6440,5,-160,-2.42,6403476,17382392,19736818,6403476,-2.42,36.84,32.44,32.44,42660159435,33.56,33.56,42660159435
아이엠,101390,24,1300,2,78,6.38,3887005,2638531,12981844,3887005,6.38,147.32,29.94,29.94,5465175059,32.38,32.38,5465175059
소룩스,290690,25,4900,2,700,16.67,15680470,5430283,48498743,15680470,16.67,288.76,32.33,32.33,75619116836,31.82,31.82,75619116836
넥스틸,092790,26,17695,2,765,4.52,8098091,5898579,26002000,8098091,4.52,137.29,31.14,31.14,144161241865,31.33,31.33,144161241865
KODEX 코스닥150선물인버스,251340,27,3725,5,-20,-0.53,17289003,18116330,56500000,17289003,-0.53,95.43,30.60,30.60,64530084560,30.66,30.66,64530084560
KIWOOM 국고채3년,114470,28,110640,2,40,0.04,43334,36,150000,43334,0.04,9999.99,28.89,28.89,4795188405,28.89,28.89,4795188405
UNICORN SK하이닉스밸류체인액티브,494220,29,10020,5,-25,-0.25,271537,661605,950000,271537,-0.25,41.04,28.58,28.58,2746836325,28.86,28.86,2746836325
SOL 골드커버드콜액티브,0022T0,30,10340,2,135,1.32,224802,277240,800000,224802,1.32,81.09,28.10,28.10,2306563882,27.88,27.88,2306563882
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 18840 2 3600 23.62 11304118 803396 8174789 11304118 23.62 1407.04 138.28 138.28 207062553470 134.44 134.44 207062553470
3 온코크로스 382150 2 12120 2 1780 17.21 13886421 448764 11881937 13886421 17.21 3094.37 116.87 116.87 165506255890 114.93 114.93 165506255890
4 알리코제약 260660 3 6010 2 1290 27.33 17233978 931723 15327021 17233978 27.33 1849.69 112.44 112.44 95414702501 103.58 103.58 95414702501
5 알티캐스트 085810 4 705 5 -259 -26.87 48183861 1026986 49056767 48183861 -26.87 4691.77 98.22 98.22 33990114292 98.28 98.28 33990114292
6 토마토시스템 393210 5 6690 2 200 3.08 13172268 1325519 15614544 13172268 3.08 993.74 84.36 84.36 91945426515 88.02 88.02 91945426515
7 유투바이오 221800 6 3665 2 420 12.94 9083575 286468 11287196 9083575 12.94 3170.89 80.48 80.48 33585966795 81.19 81.19 33585966795
8 온코닉테라퓨틱스 476060 7 18040 1 4160 29.97 9157700 165868 10881960 9157700 29.97 5521.08 84.15 84.15 158000831495 80.49 80.49 158000831495
9 케이씨에스 115500 8 13020 2 490 3.91 8541365 1968871 12000000 8541365 3.91 433.82 71.18 71.18 117329487275 75.10 75.10 117329487275
10 싸이버원 356890 9 4535 2 280 6.58 7491677 240016 11916325 7491677 6.58 3121.32 62.87 62.87 36126000590 66.85 66.85 36126000590
11 투비소프트 079970 10 700 2 94 15.51 6176462 1829958 9899636 6176462 15.51 337.52 62.39 62.39 4600025274 66.38 66.38 4600025274
12 모니터랩 434480 11 4595 2 265 6.12 7398726 79867 12253300 7398726 6.12 9263.81 60.38 60.38 35747423789 63.49 63.49 35747423789
13 한싹 430690 12 5440 2 440 8.80 6475949 300643 10895327 6475949 8.80 2154.03 59.44 59.44 36905830380 62.27 62.27 36905830380
14 1Q 미국S&P500 0026S0 13 10000 2 50 0.50 1895397 0 3100000 1895397 0.50 0.00 61.14 61.14 18909492978 61.00 61.00 18909492978
15 비엘팜텍 065170 14 1620 5 -357 -18.06 4045523 3679637 8897055 4045523 -18.06 109.94 45.47 45.47 7160499734 49.68 49.68 7160499734
16 서암기계공업 100660 15 3750 2 150 4.17 5312465 19657 12600000 5312465 4.17 9999.99 42.16 42.16 21504059415 45.51 45.51 21504059415
17 씨케이솔루션 480370 16 17370 5 -1390 -7.41 4509089 17689298 10934861 4509089 -7.41 25.49 41.24 41.24 85141174085 44.83 44.83 85141174085
18 이랜시스 264850 17 5510 2 555 11.20 12573993 107875 30294612 12573993 11.20 9999.99 41.51 41.51 71211166774 42.66 42.66 71211166774
19 동양철관 008970 18 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
20 오리엔트정공 065500 19 10280 2 640 6.64 13169880 23313302 31742912 13169880 6.64 56.49 41.49 41.49 131154021305 40.19 40.19 131154021305
21 오리엔트바이오 002630 20 1818 2 185 11.33 45042523 22038118 118583005 45042523 11.33 204.38 37.98 37.98 81348955737 37.73 37.73 81348955737
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 12060 2 260 2.20 375717 483319 1000000 375717 2.20 77.74 37.57 37.57 4530868545 37.57 37.57 4530868545
23 PLUS 미국양자컴퓨팅TOP10 0023B0 22 10560 2 5 0.05 275565 87847 800000 275565 0.05 313.69 34.45 34.45 2912534792 34.48 34.48 2912534792
24 한국첨단소재 062970 23 6440 5 -160 -2.42 6403476 17382392 19736818 6403476 -2.42 36.84 32.44 32.44 42660159435 33.56 33.56 42660159435
25 아이엠 101390 24 1300 2 78 6.38 3887005 2638531 12981844 3887005 6.38 147.32 29.94 29.94 5465175059 32.38 32.38 5465175059
26 소룩스 290690 25 4900 2 700 16.67 15680470 5430283 48498743 15680470 16.67 288.76 32.33 32.33 75619116836 31.82 31.82 75619116836
27 넥스틸 092790 26 17695 2 765 4.52 8098091 5898579 26002000 8098091 4.52 137.29 31.14 31.14 144161241865 31.33 31.33 144161241865
28 KODEX 코스닥150선물인버스 251340 27 3725 5 -20 -0.53 17289003 18116330 56500000 17289003 -0.53 95.43 30.60 30.60 64530084560 30.66 30.66 64530084560
29 KIWOOM 국고채3년 114470 28 110640 2 40 0.04 43334 36 150000 43334 0.04 9999.99 28.89 28.89 4795188405 28.89 28.89 4795188405
30 UNICORN SK하이닉스밸류체인액티브 494220 29 10020 5 -25 -0.25 271537 661605 950000 271537 -0.25 41.04 28.58 28.58 2746836325 28.86 28.86 2746836325
31 SOL 골드커버드콜액티브 0022T0 30 10340 2 135 1.32 224802 277240 800000 224802 1.32 81.09 28.10 28.10 2306563882 27.88 27.88 2306563882

31
top30/20250318/top30-atvtr-20250318-150002.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
에어레인,163280,1,18850,2,3610,23.69,11488876,803396,8174789,11488876,23.69,1430.04,140.54,140.54,210542492190,136.63,136.63,210542492190
온코크로스,382150,2,11900,2,1560,15.09,14438415,448764,11881937,14438415,15.09,3217.37,121.52,121.52,172128937940,121.74,121.74,172128937940
알리코제약,260660,3,6010,2,1290,27.33,17600726,931723,15327021,17600726,27.33,1889.05,114.83,114.83,97621080241,105.98,105.98,97621080241
알티캐스트,085810,4,716,5,-248,-25.73,48482794,1026986,49056767,48482794,-25.73,4720.88,98.83,98.83,34200938895,97.37,97.37,34200938895
토마토시스템,393210,5,6710,2,220,3.39,13298348,1325519,15614544,13298348,3.39,1003.26,85.17,85.17,92789351570,88.56,88.56,92789351570
유투바이오,221800,6,3700,2,455,14.02,9515724,286468,11287196,9515724,14.02,3321.74,84.31,84.31,35200059094,84.29,84.29,35200059094
온코닉테라퓨틱스,476060,7,18040,1,4160,29.97,9158881,165868,10881960,9158881,29.97,5521.79,84.17,84.17,158022136735,80.50,80.50,158022136735
케이씨에스,115500,8,13030,2,500,3.99,8557756,1968871,12000000,8557756,3.99,434.65,71.31,71.31,117542457735,75.17,75.17,117542457735
투비소프트,079970,9,692,2,86,14.19,6238091,1829958,9899636,6238091,14.19,340.89,63.01,63.01,4642664363,67.77,67.77,4642664363
싸이버원,356890,10,4580,2,325,7.64,7517599,240016,11916325,7517599,7.64,3132.12,63.09,63.09,36244289856,66.41,66.41,36244289856
모니터랩,434480,11,4560,2,230,5.31,7447648,79867,12253300,7447648,5.31,9325.06,60.78,60.78,35971004031,64.38,64.38,35971004031
한싹,430690,12,5380,2,380,7.60,6536384,300643,10895327,6536384,7.60,2174.13,59.99,59.99,37230967475,63.52,63.52,37230967475
1Q 미국S&P500,0026S0,13,10010,2,60,0.60,1924777,0,3100000,1924777,0.60,0.00,62.09,62.09,19203381543,61.88,61.88,19203381543
비엘팜텍,065170,14,1628,5,-349,-17.65,4069595,3679637,8897055,4069595,-17.65,110.60,45.74,45.74,7199641175,49.71,49.71,7199641175
씨케이솔루션,480370,15,17400,5,-1360,-7.25,4631130,17689298,10934861,4631130,-7.25,26.18,42.35,42.35,87259209560,45.86,45.86,87259209560
서암기계공업,100660,16,3755,2,155,4.31,5324286,19657,12600000,5324286,4.31,9999.99,42.26,42.26,21548435530,45.54,45.54,21548435530
이랜시스,264850,17,5530,2,575,11.60,12690645,107875,30294612,12690645,11.60,9999.99,41.89,41.89,71856988294,42.89,42.89,71856988294
동양철관,008970,18,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
오리엔트정공,065500,19,10380,2,740,7.68,13464850,23313302,31742912,13464850,7.68,57.76,42.42,42.42,134196552860,40.73,40.73,134196552860
SOL 미국양자컴퓨팅TOP10,0023A0,20,12060,2,260,2.20,384512,483319,1000000,384512,2.20,79.56,38.45,38.45,4636881160,38.45,38.45,4636881160
오리엔트바이오,002630,21,1825,2,192,11.76,45310129,22038118,118583005,45310129,11.76,205.60,38.21,38.21,81835237526,37.81,37.81,81835237526
PLUS 미국양자컴퓨팅TOP10,0023B0,22,10570,2,15,0.14,275575,87847,800000,275575,0.14,313.70,34.45,34.45,2912640492,34.44,34.44,2912640492
한국첨단소재,062970,23,6480,5,-120,-1.82,6458022,17382392,19736818,6458022,-1.82,37.15,32.72,32.72,43012393495,33.63,33.63,43012393495
아이엠,101390,24,1317,2,95,7.77,3916796,2638531,12981844,3916796,7.77,148.45,30.17,30.17,5504467382,32.20,32.20,5504467382
소룩스,290690,25,4895,2,695,16.55,15817424,5430283,48498743,15817424,16.55,291.28,32.61,32.61,76289011542,32.14,32.14,76289011542
KIWOOM 국고채3년,114470,26,110650,2,50,0.05,47204,36,150000,47204,0.05,9999.99,31.47,31.47,5223378230,31.47,31.47,5223378230
넥스틸,092790,27,17770,2,840,4.96,8143924,5898579,26002000,8143924,4.96,138.07,31.32,31.32,144973043465,31.38,31.38,144973043465
KODEX 코스닥150선물인버스,251340,28,3735,5,-10,-0.27,17469903,18116330,56500000,17469903,-0.27,96.43,30.92,30.92,65204842731,30.90,30.90,65204842731
이노룰스,296640,29,6390,2,150,2.40,1439439,5907,5178252,1439439,2.40,9999.99,27.80,27.80,10143603580,30.66,30.66,10143603580
ACE 국고채3년,114460,30,103590,5,-20,-0.02,52282,147,180000,52282,-0.02,9999.99,29.05,29.05,5416341475,29.05,29.05,5416341475
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 18850 2 3610 23.69 11488876 803396 8174789 11488876 23.69 1430.04 140.54 140.54 210542492190 136.63 136.63 210542492190
3 온코크로스 382150 2 11900 2 1560 15.09 14438415 448764 11881937 14438415 15.09 3217.37 121.52 121.52 172128937940 121.74 121.74 172128937940
4 알리코제약 260660 3 6010 2 1290 27.33 17600726 931723 15327021 17600726 27.33 1889.05 114.83 114.83 97621080241 105.98 105.98 97621080241
5 알티캐스트 085810 4 716 5 -248 -25.73 48482794 1026986 49056767 48482794 -25.73 4720.88 98.83 98.83 34200938895 97.37 97.37 34200938895
6 토마토시스템 393210 5 6710 2 220 3.39 13298348 1325519 15614544 13298348 3.39 1003.26 85.17 85.17 92789351570 88.56 88.56 92789351570
7 유투바이오 221800 6 3700 2 455 14.02 9515724 286468 11287196 9515724 14.02 3321.74 84.31 84.31 35200059094 84.29 84.29 35200059094
8 온코닉테라퓨틱스 476060 7 18040 1 4160 29.97 9158881 165868 10881960 9158881 29.97 5521.79 84.17 84.17 158022136735 80.50 80.50 158022136735
9 케이씨에스 115500 8 13030 2 500 3.99 8557756 1968871 12000000 8557756 3.99 434.65 71.31 71.31 117542457735 75.17 75.17 117542457735
10 투비소프트 079970 9 692 2 86 14.19 6238091 1829958 9899636 6238091 14.19 340.89 63.01 63.01 4642664363 67.77 67.77 4642664363
11 싸이버원 356890 10 4580 2 325 7.64 7517599 240016 11916325 7517599 7.64 3132.12 63.09 63.09 36244289856 66.41 66.41 36244289856
12 모니터랩 434480 11 4560 2 230 5.31 7447648 79867 12253300 7447648 5.31 9325.06 60.78 60.78 35971004031 64.38 64.38 35971004031
13 한싹 430690 12 5380 2 380 7.60 6536384 300643 10895327 6536384 7.60 2174.13 59.99 59.99 37230967475 63.52 63.52 37230967475
14 1Q 미국S&P500 0026S0 13 10010 2 60 0.60 1924777 0 3100000 1924777 0.60 0.00 62.09 62.09 19203381543 61.88 61.88 19203381543
15 비엘팜텍 065170 14 1628 5 -349 -17.65 4069595 3679637 8897055 4069595 -17.65 110.60 45.74 45.74 7199641175 49.71 49.71 7199641175
16 씨케이솔루션 480370 15 17400 5 -1360 -7.25 4631130 17689298 10934861 4631130 -7.25 26.18 42.35 42.35 87259209560 45.86 45.86 87259209560
17 서암기계공업 100660 16 3755 2 155 4.31 5324286 19657 12600000 5324286 4.31 9999.99 42.26 42.26 21548435530 45.54 45.54 21548435530
18 이랜시스 264850 17 5530 2 575 11.60 12690645 107875 30294612 12690645 11.60 9999.99 41.89 41.89 71856988294 42.89 42.89 71856988294
19 동양철관 008970 18 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
20 오리엔트정공 065500 19 10380 2 740 7.68 13464850 23313302 31742912 13464850 7.68 57.76 42.42 42.42 134196552860 40.73 40.73 134196552860
21 SOL 미국양자컴퓨팅TOP10 0023A0 20 12060 2 260 2.20 384512 483319 1000000 384512 2.20 79.56 38.45 38.45 4636881160 38.45 38.45 4636881160
22 오리엔트바이오 002630 21 1825 2 192 11.76 45310129 22038118 118583005 45310129 11.76 205.60 38.21 38.21 81835237526 37.81 37.81 81835237526
23 PLUS 미국양자컴퓨팅TOP10 0023B0 22 10570 2 15 0.14 275575 87847 800000 275575 0.14 313.70 34.45 34.45 2912640492 34.44 34.44 2912640492
24 한국첨단소재 062970 23 6480 5 -120 -1.82 6458022 17382392 19736818 6458022 -1.82 37.15 32.72 32.72 43012393495 33.63 33.63 43012393495
25 아이엠 101390 24 1317 2 95 7.77 3916796 2638531 12981844 3916796 7.77 148.45 30.17 30.17 5504467382 32.20 32.20 5504467382
26 소룩스 290690 25 4895 2 695 16.55 15817424 5430283 48498743 15817424 16.55 291.28 32.61 32.61 76289011542 32.14 32.14 76289011542
27 KIWOOM 국고채3년 114470 26 110650 2 50 0.05 47204 36 150000 47204 0.05 9999.99 31.47 31.47 5223378230 31.47 31.47 5223378230
28 넥스틸 092790 27 17770 2 840 4.96 8143924 5898579 26002000 8143924 4.96 138.07 31.32 31.32 144973043465 31.38 31.38 144973043465
29 KODEX 코스닥150선물인버스 251340 28 3735 5 -10 -0.27 17469903 18116330 56500000 17469903 -0.27 96.43 30.92 30.92 65204842731 30.90 30.90 65204842731
30 이노룰스 296640 29 6390 2 150 2.40 1439439 5907 5178252 1439439 2.40 9999.99 27.80 27.80 10143603580 30.66 30.66 10143603580
31 ACE 국고채3년 114460 30 103590 5 -20 -0.02 52282 147 180000 52282 -0.02 9999.99 29.05 29.05 5416341475 29.05 29.05 5416341475

31
top30/20250318/top30-atvtr-20250318-151002.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
에어레인,163280,1,18620,2,3380,22.18,12165870,803396,8174789,12165870,22.18,1514.31,148.82,148.82,223350577400,146.73,146.73,223350577400
온코크로스,382150,2,12350,2,2010,19.44,14974178,448764,11881937,14974178,19.44,3336.76,126.02,126.02,178648987530,121.74,121.74,178648987530
알리코제약,260660,3,6080,2,1360,28.81,18057010,931723,15327021,18057010,28.81,1938.02,117.81,117.81,100372660726,107.71,107.71,100372660726
알티캐스트,085810,4,712,5,-252,-26.14,48831119,1026986,49056767,48831119,-26.14,4754.80,99.54,99.54,34449147925,98.63,98.63,34449147925
토마토시스템,393210,5,6660,2,170,2.62,13497972,1325519,15614544,13497972,2.62,1018.32,86.44,86.44,94124022795,90.51,90.51,94124022795
유투바이오,221800,6,3595,2,350,10.79,9803994,286468,11287196,9803994,10.79,3422.37,86.86,86.86,36248680293,89.33,89.33,36248680293
온코닉테라퓨틱스,476060,7,18040,1,4160,29.97,9159600,165868,10881960,9159600,29.97,5522.22,84.17,84.17,158035107495,80.50,80.50,158035107495
케이씨에스,115500,8,13070,2,540,4.31,8591391,1968871,12000000,8591391,4.31,436.36,71.59,71.59,117980829610,75.22,75.22,117980829610
투비소프트,079970,9,680,2,74,12.21,6321947,1829958,9899636,6321947,12.21,345.47,63.86,63.86,4700057500,69.82,69.82,4700057500
싸이버원,356890,10,4555,2,300,7.05,7535890,240016,11916325,7535890,7.05,3139.74,63.24,63.24,36327888781,66.93,66.93,36327888781
모니터랩,434480,11,4555,2,225,5.20,7486807,79867,12253300,7486807,5.20,9374.09,61.10,61.10,36149109178,64.77,64.77,36149109178
한싹,430690,12,5410,2,410,8.20,6580252,300643,10895327,6580252,8.20,2188.73,60.40,60.40,37467419970,63.56,63.56,37467419970
1Q 미국S&P500,0026S0,13,10010,2,60,0.60,1940438,0,3100000,1940438,0.60,0.00,62.59,62.59,19360070868,62.39,62.39,19360070868
비엘팜텍,065170,14,1643,5,-334,-16.89,4108128,3679637,8897055,4108128,-16.89,111.64,46.17,46.17,7262438000,49.68,49.68,7262438000
씨케이솔루션,480370,15,17500,5,-1260,-6.72,4704098,17689298,10934861,4704098,-6.72,26.59,43.02,43.02,88532582105,46.26,46.26,88532582105
서암기계공업,100660,16,3755,2,155,4.31,5341650,19657,12600000,5341650,4.31,9999.99,42.39,42.39,21613641165,45.68,45.68,21613641165
이랜시스,264850,17,5490,2,535,10.80,12785385,107875,30294612,12785385,10.80,9999.99,42.20,42.20,72378648219,43.52,43.52,72378648219
오리엔트정공,065500,18,10390,2,750,7.78,14352975,23313302,31742912,14352975,7.78,61.57,45.22,45.22,143484019335,43.51,43.51,143484019335
동양철관,008970,19,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
SOL 미국양자컴퓨팅TOP10,0023A0,20,12005,2,205,1.74,393110,483319,1000000,393110,1.74,81.34,39.31,39.31,4740271890,39.49,39.49,4740271890
오리엔트바이오,002630,21,1829,2,196,12.00,45822774,22038118,118583005,45822774,12.00,207.93,38.64,38.64,82770630519,38.16,38.16,82770630519
SOL 화장품TOP3플러스,0008T0,22,10435,5,-20,-0.19,1118809,874383,3000000,1118809,-0.19,127.95,37.29,37.29,11686071785,37.33,37.33,11686071785
PLUS 미국양자컴퓨팅TOP10,0023B0,23,10560,2,5,0.05,275579,87847,800000,275579,0.05,313.70,34.45,34.45,2912682752,34.48,34.48,2912682752
KIWOOM 국고채3년,114470,24,110660,2,60,0.05,51260,36,150000,51260,0.05,9999.99,34.17,34.17,5672188740,34.17,34.17,5672188740
한국첨단소재,062970,25,6470,5,-130,-1.97,6509371,17382392,19736818,6509371,-1.97,37.45,32.98,32.98,43344686615,33.94,33.94,43344686615
이노룰스,296640,26,6270,2,30,0.48,1540787,5907,5178252,1540787,0.48,9999.99,29.75,29.75,10784122455,33.21,33.21,10784122455
소룩스,290690,27,4880,2,680,16.19,16000572,5430283,48498743,16000572,16.19,294.65,32.99,32.99,77179291561,32.61,32.61,77179291561
KODEX 코스닥150선물인버스,251340,28,3720,5,-25,-0.67,18357586,18116330,56500000,18357586,-0.67,101.33,32.49,32.49,68512514956,32.60,32.60,68512514956
아이엠,101390,29,1323,2,101,8.27,3939401,2638531,12981844,3939401,8.27,149.30,30.35,30.35,5534190725,32.22,32.22,5534190725
넥스틸,092790,30,17850,2,920,5.43,8283391,5898579,26002000,8283391,5.43,140.43,31.86,31.86,147454234835,31.77,31.77,147454234835
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 18620 2 3380 22.18 12165870 803396 8174789 12165870 22.18 1514.31 148.82 148.82 223350577400 146.73 146.73 223350577400
3 온코크로스 382150 2 12350 2 2010 19.44 14974178 448764 11881937 14974178 19.44 3336.76 126.02 126.02 178648987530 121.74 121.74 178648987530
4 알리코제약 260660 3 6080 2 1360 28.81 18057010 931723 15327021 18057010 28.81 1938.02 117.81 117.81 100372660726 107.71 107.71 100372660726
5 알티캐스트 085810 4 712 5 -252 -26.14 48831119 1026986 49056767 48831119 -26.14 4754.80 99.54 99.54 34449147925 98.63 98.63 34449147925
6 토마토시스템 393210 5 6660 2 170 2.62 13497972 1325519 15614544 13497972 2.62 1018.32 86.44 86.44 94124022795 90.51 90.51 94124022795
7 유투바이오 221800 6 3595 2 350 10.79 9803994 286468 11287196 9803994 10.79 3422.37 86.86 86.86 36248680293 89.33 89.33 36248680293
8 온코닉테라퓨틱스 476060 7 18040 1 4160 29.97 9159600 165868 10881960 9159600 29.97 5522.22 84.17 84.17 158035107495 80.50 80.50 158035107495
9 케이씨에스 115500 8 13070 2 540 4.31 8591391 1968871 12000000 8591391 4.31 436.36 71.59 71.59 117980829610 75.22 75.22 117980829610
10 투비소프트 079970 9 680 2 74 12.21 6321947 1829958 9899636 6321947 12.21 345.47 63.86 63.86 4700057500 69.82 69.82 4700057500
11 싸이버원 356890 10 4555 2 300 7.05 7535890 240016 11916325 7535890 7.05 3139.74 63.24 63.24 36327888781 66.93 66.93 36327888781
12 모니터랩 434480 11 4555 2 225 5.20 7486807 79867 12253300 7486807 5.20 9374.09 61.10 61.10 36149109178 64.77 64.77 36149109178
13 한싹 430690 12 5410 2 410 8.20 6580252 300643 10895327 6580252 8.20 2188.73 60.40 60.40 37467419970 63.56 63.56 37467419970
14 1Q 미국S&P500 0026S0 13 10010 2 60 0.60 1940438 0 3100000 1940438 0.60 0.00 62.59 62.59 19360070868 62.39 62.39 19360070868
15 비엘팜텍 065170 14 1643 5 -334 -16.89 4108128 3679637 8897055 4108128 -16.89 111.64 46.17 46.17 7262438000 49.68 49.68 7262438000
16 씨케이솔루션 480370 15 17500 5 -1260 -6.72 4704098 17689298 10934861 4704098 -6.72 26.59 43.02 43.02 88532582105 46.26 46.26 88532582105
17 서암기계공업 100660 16 3755 2 155 4.31 5341650 19657 12600000 5341650 4.31 9999.99 42.39 42.39 21613641165 45.68 45.68 21613641165
18 이랜시스 264850 17 5490 2 535 10.80 12785385 107875 30294612 12785385 10.80 9999.99 42.20 42.20 72378648219 43.52 43.52 72378648219
19 오리엔트정공 065500 18 10390 2 750 7.78 14352975 23313302 31742912 14352975 7.78 61.57 45.22 45.22 143484019335 43.51 43.51 143484019335
20 동양철관 008970 19 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
21 SOL 미국양자컴퓨팅TOP10 0023A0 20 12005 2 205 1.74 393110 483319 1000000 393110 1.74 81.34 39.31 39.31 4740271890 39.49 39.49 4740271890
22 오리엔트바이오 002630 21 1829 2 196 12.00 45822774 22038118 118583005 45822774 12.00 207.93 38.64 38.64 82770630519 38.16 38.16 82770630519
23 SOL 화장품TOP3플러스 0008T0 22 10435 5 -20 -0.19 1118809 874383 3000000 1118809 -0.19 127.95 37.29 37.29 11686071785 37.33 37.33 11686071785
24 PLUS 미국양자컴퓨팅TOP10 0023B0 23 10560 2 5 0.05 275579 87847 800000 275579 0.05 313.70 34.45 34.45 2912682752 34.48 34.48 2912682752
25 KIWOOM 국고채3년 114470 24 110660 2 60 0.05 51260 36 150000 51260 0.05 9999.99 34.17 34.17 5672188740 34.17 34.17 5672188740
26 한국첨단소재 062970 25 6470 5 -130 -1.97 6509371 17382392 19736818 6509371 -1.97 37.45 32.98 32.98 43344686615 33.94 33.94 43344686615
27 이노룰스 296640 26 6270 2 30 0.48 1540787 5907 5178252 1540787 0.48 9999.99 29.75 29.75 10784122455 33.21 33.21 10784122455
28 소룩스 290690 27 4880 2 680 16.19 16000572 5430283 48498743 16000572 16.19 294.65 32.99 32.99 77179291561 32.61 32.61 77179291561
29 KODEX 코스닥150선물인버스 251340 28 3720 5 -25 -0.67 18357586 18116330 56500000 18357586 -0.67 101.33 32.49 32.49 68512514956 32.60 32.60 68512514956
30 아이엠 101390 29 1323 2 101 8.27 3939401 2638531 12981844 3939401 8.27 149.30 30.35 30.35 5534190725 32.22 32.22 5534190725
31 넥스틸 092790 30 17850 2 920 5.43 8283391 5898579 26002000 8283391 5.43 140.43 31.86 31.86 147454234835 31.77 31.77 147454234835

31
top30/20250318/top30-atvtr-20250318-152002.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
에어레인,163280,1,18910,2,3670,24.08,12557105,803396,8174789,12557105,24.08,1563.00,153.61,153.61,230702683680,149.24,149.24,230702683680
온코크로스,382150,2,12190,2,1850,17.89,15322258,448764,11881937,15322258,17.89,3414.32,128.95,128.95,182903714925,126.28,126.28,182903714925
알리코제약,260660,3,5810,2,1090,23.09,18875792,931723,15327021,18875792,23.09,2025.90,123.15,123.15,105189876361,118.12,118.12,105189876361
알티캐스트,085810,4,714,5,-250,-25.93,49126203,1026986,49056767,49126203,-25.93,4783.53,100.14,100.14,34657936503,98.95,98.95,34657936503
유투바이오,221800,5,3525,2,280,8.63,10038309,286468,11287196,10038309,8.63,3504.16,88.94,88.94,37078498044,93.19,93.19,37078498044
토마토시스템,393210,6,6650,2,160,2.47,13666000,1325519,15614544,13666000,2.47,1030.99,87.52,87.52,95241306550,91.72,91.72,95241306550
온코닉테라퓨틱스,476060,7,18040,1,4160,29.97,9161298,165868,10881960,9161298,29.97,5523.25,84.19,84.19,158065739415,80.52,80.52,158065739415
케이씨에스,115500,8,13010,2,480,3.83,8649801,1968871,12000000,8649801,3.83,439.33,72.08,72.08,118740706370,76.06,76.06,118740706370
투비소프트,079970,9,672,2,66,10.89,6397025,1829958,9899636,6397025,10.89,349.57,64.62,64.62,4750481047,71.41,71.41,4750481047
싸이버원,356890,10,4505,2,250,5.88,7583198,240016,11916325,7583198,5.88,3159.46,63.64,63.64,36542406581,68.07,68.07,36542406581
모니터랩,434480,11,4530,2,200,4.62,7545657,79867,12253300,7545657,4.62,9447.78,61.58,61.58,36416018033,65.61,65.61,36416018033
한싹,430690,12,5370,2,370,7.40,6626468,300643,10895327,6626468,7.40,2204.10,60.82,60.82,37716343920,64.46,64.46,37716343920
1Q 미국S&P500,0026S0,13,10010,2,60,0.60,1940843,0,3100000,1940843,0.60,0.00,62.61,62.61,19364124918,62.40,62.40,19364124918
동양철관,008970,14,1119,1,258,29.97,96809911,10986563,157052160,96809911,29.97,881.17,61.64,61.64,96637631942,54.99,54.99,96637631942
비엘팜텍,065170,15,1642,5,-335,-16.94,4163831,3679637,8897055,4163831,-16.94,113.16,46.80,46.80,7353806567,50.34,50.34,7353806567
씨케이솔루션,480370,16,17550,5,-1210,-6.45,4782909,17689298,10934861,4782909,-6.45,27.04,43.74,43.74,89912756035,46.85,46.85,89912756035
서암기계공업,100660,17,3750,2,150,4.17,5360479,19657,12600000,5360479,4.17,9999.99,42.54,42.54,21684173490,45.89,45.89,21684173490
오리엔트정공,065500,18,10390,2,750,7.78,14814358,23313302,31742912,14814358,7.78,63.54,46.67,46.67,148262818430,44.95,44.95,148262818430
이랜시스,264850,19,5480,2,525,10.60,12899184,107875,30294612,12899184,10.60,9999.99,42.58,42.58,73001203794,43.97,43.97,73001203794
SOL 화장품TOP3플러스,0008T0,20,10450,5,-5,-0.05,1258027,874383,3000000,1258027,-0.05,143.88,41.93,41.93,13139256025,41.91,41.91,13139256025
SOL 미국양자컴퓨팅TOP10,0023A0,21,12065,2,265,2.25,402290,483319,1000000,402290,2.25,83.23,40.23,40.23,4850859972,40.21,40.21,4850859972
키움 레버리지 반도체TOP10 ETN,Q760013,22,12540,5,-265,-2.07,600293,389,1500000,600293,-2.07,9999.99,40.02,40.02,7528602998,40.02,40.02,7528602998
오리엔트바이오,002630,23,1817,2,184,11.27,46449295,22038118,118583005,46449295,11.27,210.77,39.17,39.17,83911769800,38.94,38.94,83911769800
PLUS 미국양자컴퓨팅TOP10,0023B0,24,10615,2,60,0.57,296763,87847,800000,296763,0.57,337.82,37.10,37.10,3137090557,36.94,36.94,3137090557
KIWOOM 국고채3년,114470,25,110680,2,80,0.07,55241,36,150000,55241,0.07,9999.99,36.83,36.83,6112768930,36.82,36.82,6112768930
한국첨단소재,062970,26,6420,5,-180,-2.73,6611496,17382392,19736818,6611496,-2.73,38.04,33.50,33.50,44003103005,34.73,34.73,44003103005
이노룰스,296640,27,6250,2,10,0.16,1582135,5907,5178252,1582135,0.16,9999.99,30.55,30.55,11043783570,34.12,34.12,11043783570
KODEX 코스닥150선물인버스,251340,28,3725,5,-20,-0.53,19041301,18116330,56500000,19041301,-0.53,105.11,33.70,33.70,71062544580,33.76,33.76,71062544580
넥스틸,092790,29,17870,2,940,5.55,8783011,5898579,26002000,8783011,5.55,148.90,33.78,33.78,156414021220,33.66,33.66,156414021220
ACE 국고채3년,114460,30,103590,5,-20,-0.02,59995,147,180000,59995,-0.02,9999.99,33.33,33.33,6215331145,33.33,33.33,6215331145
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 18910 2 3670 24.08 12557105 803396 8174789 12557105 24.08 1563.00 153.61 153.61 230702683680 149.24 149.24 230702683680
3 온코크로스 382150 2 12190 2 1850 17.89 15322258 448764 11881937 15322258 17.89 3414.32 128.95 128.95 182903714925 126.28 126.28 182903714925
4 알리코제약 260660 3 5810 2 1090 23.09 18875792 931723 15327021 18875792 23.09 2025.90 123.15 123.15 105189876361 118.12 118.12 105189876361
5 알티캐스트 085810 4 714 5 -250 -25.93 49126203 1026986 49056767 49126203 -25.93 4783.53 100.14 100.14 34657936503 98.95 98.95 34657936503
6 유투바이오 221800 5 3525 2 280 8.63 10038309 286468 11287196 10038309 8.63 3504.16 88.94 88.94 37078498044 93.19 93.19 37078498044
7 토마토시스템 393210 6 6650 2 160 2.47 13666000 1325519 15614544 13666000 2.47 1030.99 87.52 87.52 95241306550 91.72 91.72 95241306550
8 온코닉테라퓨틱스 476060 7 18040 1 4160 29.97 9161298 165868 10881960 9161298 29.97 5523.25 84.19 84.19 158065739415 80.52 80.52 158065739415
9 케이씨에스 115500 8 13010 2 480 3.83 8649801 1968871 12000000 8649801 3.83 439.33 72.08 72.08 118740706370 76.06 76.06 118740706370
10 투비소프트 079970 9 672 2 66 10.89 6397025 1829958 9899636 6397025 10.89 349.57 64.62 64.62 4750481047 71.41 71.41 4750481047
11 싸이버원 356890 10 4505 2 250 5.88 7583198 240016 11916325 7583198 5.88 3159.46 63.64 63.64 36542406581 68.07 68.07 36542406581
12 모니터랩 434480 11 4530 2 200 4.62 7545657 79867 12253300 7545657 4.62 9447.78 61.58 61.58 36416018033 65.61 65.61 36416018033
13 한싹 430690 12 5370 2 370 7.40 6626468 300643 10895327 6626468 7.40 2204.10 60.82 60.82 37716343920 64.46 64.46 37716343920
14 1Q 미국S&P500 0026S0 13 10010 2 60 0.60 1940843 0 3100000 1940843 0.60 0.00 62.61 62.61 19364124918 62.40 62.40 19364124918
15 동양철관 008970 14 1119 1 258 29.97 96809911 10986563 157052160 96809911 29.97 881.17 61.64 61.64 96637631942 54.99 54.99 96637631942
16 비엘팜텍 065170 15 1642 5 -335 -16.94 4163831 3679637 8897055 4163831 -16.94 113.16 46.80 46.80 7353806567 50.34 50.34 7353806567
17 씨케이솔루션 480370 16 17550 5 -1210 -6.45 4782909 17689298 10934861 4782909 -6.45 27.04 43.74 43.74 89912756035 46.85 46.85 89912756035
18 서암기계공업 100660 17 3750 2 150 4.17 5360479 19657 12600000 5360479 4.17 9999.99 42.54 42.54 21684173490 45.89 45.89 21684173490
19 오리엔트정공 065500 18 10390 2 750 7.78 14814358 23313302 31742912 14814358 7.78 63.54 46.67 46.67 148262818430 44.95 44.95 148262818430
20 이랜시스 264850 19 5480 2 525 10.60 12899184 107875 30294612 12899184 10.60 9999.99 42.58 42.58 73001203794 43.97 43.97 73001203794
21 SOL 화장품TOP3플러스 0008T0 20 10450 5 -5 -0.05 1258027 874383 3000000 1258027 -0.05 143.88 41.93 41.93 13139256025 41.91 41.91 13139256025
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 12065 2 265 2.25 402290 483319 1000000 402290 2.25 83.23 40.23 40.23 4850859972 40.21 40.21 4850859972
23 키움 레버리지 반도체TOP10 ETN Q760013 22 12540 5 -265 -2.07 600293 389 1500000 600293 -2.07 9999.99 40.02 40.02 7528602998 40.02 40.02 7528602998
24 오리엔트바이오 002630 23 1817 2 184 11.27 46449295 22038118 118583005 46449295 11.27 210.77 39.17 39.17 83911769800 38.94 38.94 83911769800
25 PLUS 미국양자컴퓨팅TOP10 0023B0 24 10615 2 60 0.57 296763 87847 800000 296763 0.57 337.82 37.10 37.10 3137090557 36.94 36.94 3137090557
26 KIWOOM 국고채3년 114470 25 110680 2 80 0.07 55241 36 150000 55241 0.07 9999.99 36.83 36.83 6112768930 36.82 36.82 6112768930
27 한국첨단소재 062970 26 6420 5 -180 -2.73 6611496 17382392 19736818 6611496 -2.73 38.04 33.50 33.50 44003103005 34.73 34.73 44003103005
28 이노룰스 296640 27 6250 2 10 0.16 1582135 5907 5178252 1582135 0.16 9999.99 30.55 30.55 11043783570 34.12 34.12 11043783570
29 KODEX 코스닥150선물인버스 251340 28 3725 5 -20 -0.53 19041301 18116330 56500000 19041301 -0.53 105.11 33.70 33.70 71062544580 33.76 33.76 71062544580
30 넥스틸 092790 29 17870 2 940 5.55 8783011 5898579 26002000 8783011 5.55 148.90 33.78 33.78 156414021220 33.66 33.66 156414021220
31 ACE 국고채3년 114460 30 103590 5 -20 -0.02 59995 147 180000 59995 -0.02 9999.99 33.33 33.33 6215331145 33.33 33.33 6215331145

31
top30/20250318/top30-atvtr-20250318-153002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
에어레인,163280,1,18910,2,3670,24.08,12557105,803396,8174789,12557105,24.08,1563.00,153.61,153.61,230702683680,149.24,149.24,230702683680
온코크로스,382150,2,12190,2,1850,17.89,15322258,448764,11881937,15322258,17.89,3414.32,128.95,128.95,182903714925,126.28,126.28,182903714925
알리코제약,260660,3,5810,2,1090,23.09,18875792,931723,15327021,18875792,23.09,2025.90,123.15,123.15,105189876361,118.12,118.12,105189876361
알티캐스트,085810,4,714,5,-250,-25.93,49126203,1026986,49056767,49126203,-25.93,4783.53,100.14,100.14,34657936503,98.95,98.95,34657936503
유투바이오,221800,5,3525,2,280,8.63,10038309,286468,11287196,10038309,8.63,3504.16,88.94,88.94,37078498044,93.19,93.19,37078498044
토마토시스템,393210,6,6670,2,180,2.77,13733537,1325519,15614544,13733537,2.77,1036.09,87.95,87.95,95691778340,91.88,91.88,95691778340
온코닉테라퓨틱스,476060,7,18040,1,4160,29.97,9161298,165868,10881960,9161298,29.97,5523.25,84.19,84.19,158065739415,80.52,80.52,158065739415
케이씨에스,115500,8,13010,2,480,3.83,8649801,1968871,12000000,8649801,3.83,439.33,72.08,72.08,118740706370,76.06,76.06,118740706370
투비소프트,079970,9,672,2,66,10.89,6397025,1829958,9899636,6397025,10.89,349.57,64.62,64.62,4750481047,71.41,71.41,4750481047
싸이버원,356890,10,4505,2,250,5.88,7583198,240016,11916325,7583198,5.88,3159.46,63.64,63.64,36542406581,68.07,68.07,36542406581
모니터랩,434480,11,4530,2,200,4.62,7545657,79867,12253300,7545657,4.62,9447.78,61.58,61.58,36416018033,65.61,65.61,36416018033
한싹,430690,12,5370,2,370,7.40,6626468,300643,10895327,6626468,7.40,2204.10,60.82,60.82,37716343920,64.46,64.46,37716343920
1Q 미국S&P500,0026S0,13,10010,2,60,0.60,1940843,0,3100000,1940843,0.60,0.00,62.61,62.61,19364124918,62.40,62.40,19364124918
동양철관,008970,14,1119,1,258,29.97,96809911,10986563,157052160,96809911,29.97,881.17,61.64,61.64,96637631942,54.99,54.99,96637631942
비엘팜텍,065170,15,1642,5,-335,-16.94,4163831,3679637,8897055,4163831,-16.94,113.16,46.80,46.80,7353806567,50.34,50.34,7353806567
씨케이솔루션,480370,16,17550,5,-1210,-6.45,4782909,17689298,10934861,4782909,-6.45,27.04,43.74,43.74,89912756035,46.85,46.85,89912756035
서암기계공업,100660,17,3750,2,150,4.17,5360479,19657,12600000,5360479,4.17,9999.99,42.54,42.54,21684173490,45.89,45.89,21684173490
오리엔트정공,065500,18,10390,2,750,7.78,14814358,23313302,31742912,14814358,7.78,63.54,46.67,46.67,148262818430,44.95,44.95,148262818430
이랜시스,264850,19,5480,2,525,10.60,12899184,107875,30294612,12899184,10.60,9999.99,42.58,42.58,73001203794,43.97,43.97,73001203794
SOL 화장품TOP3플러스,0008T0,20,10450,5,-5,-0.05,1258027,874383,3000000,1258027,-0.05,143.88,41.93,41.93,13139256025,41.91,41.91,13139256025
SOL 미국양자컴퓨팅TOP10,0023A0,21,12065,2,265,2.25,402290,483319,1000000,402290,2.25,83.23,40.23,40.23,4850859972,40.21,40.21,4850859972
키움 레버리지 반도체TOP10 ETN,Q760013,22,12540,5,-265,-2.07,600293,389,1500000,600293,-2.07,9999.99,40.02,40.02,7528602998,40.02,40.02,7528602998
오리엔트바이오,002630,23,1817,2,184,11.27,46449295,22038118,118583005,46449295,11.27,210.77,39.17,39.17,83911769800,38.94,38.94,83911769800
PLUS 미국양자컴퓨팅TOP10,0023B0,24,10620,2,65,0.62,296779,87847,800000,296779,0.62,337.84,37.10,37.10,3137260477,36.93,36.93,3137260477
KIWOOM 국고채3년,114470,25,110680,2,80,0.07,55241,36,150000,55241,0.07,9999.99,36.83,36.83,6112768930,36.82,36.82,6112768930
한국첨단소재,062970,26,6420,5,-180,-2.73,6611496,17382392,19736818,6611496,-2.73,38.04,33.50,33.50,44003103005,34.73,34.73,44003103005
이노룰스,296640,27,6250,2,10,0.16,1582135,5907,5178252,1582135,0.16,9999.99,30.55,30.55,11043783570,34.12,34.12,11043783570
KODEX 코스닥150선물인버스,251340,28,3725,5,-20,-0.53,19041301,18116330,56500000,19041301,-0.53,105.11,33.70,33.70,71062544580,33.76,33.76,71062544580
넥스틸,092790,29,17870,2,940,5.55,8783011,5898579,26002000,8783011,5.55,148.90,33.78,33.78,156414021220,33.66,33.66,156414021220
ACE 국고채3년,114460,30,103590,5,-20,-0.02,59995,147,180000,59995,-0.02,9999.99,33.33,33.33,6215331145,33.33,33.33,6215331145
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 18910 2 3670 24.08 12557105 803396 8174789 12557105 24.08 1563.00 153.61 153.61 230702683680 149.24 149.24 230702683680
3 온코크로스 382150 2 12190 2 1850 17.89 15322258 448764 11881937 15322258 17.89 3414.32 128.95 128.95 182903714925 126.28 126.28 182903714925
4 알리코제약 260660 3 5810 2 1090 23.09 18875792 931723 15327021 18875792 23.09 2025.90 123.15 123.15 105189876361 118.12 118.12 105189876361
5 알티캐스트 085810 4 714 5 -250 -25.93 49126203 1026986 49056767 49126203 -25.93 4783.53 100.14 100.14 34657936503 98.95 98.95 34657936503
6 유투바이오 221800 5 3525 2 280 8.63 10038309 286468 11287196 10038309 8.63 3504.16 88.94 88.94 37078498044 93.19 93.19 37078498044
7 토마토시스템 393210 6 6670 2 180 2.77 13733537 1325519 15614544 13733537 2.77 1036.09 87.95 87.95 95691778340 91.88 91.88 95691778340
8 온코닉테라퓨틱스 476060 7 18040 1 4160 29.97 9161298 165868 10881960 9161298 29.97 5523.25 84.19 84.19 158065739415 80.52 80.52 158065739415
9 케이씨에스 115500 8 13010 2 480 3.83 8649801 1968871 12000000 8649801 3.83 439.33 72.08 72.08 118740706370 76.06 76.06 118740706370
10 투비소프트 079970 9 672 2 66 10.89 6397025 1829958 9899636 6397025 10.89 349.57 64.62 64.62 4750481047 71.41 71.41 4750481047
11 싸이버원 356890 10 4505 2 250 5.88 7583198 240016 11916325 7583198 5.88 3159.46 63.64 63.64 36542406581 68.07 68.07 36542406581
12 모니터랩 434480 11 4530 2 200 4.62 7545657 79867 12253300 7545657 4.62 9447.78 61.58 61.58 36416018033 65.61 65.61 36416018033
13 한싹 430690 12 5370 2 370 7.40 6626468 300643 10895327 6626468 7.40 2204.10 60.82 60.82 37716343920 64.46 64.46 37716343920
14 1Q 미국S&P500 0026S0 13 10010 2 60 0.60 1940843 0 3100000 1940843 0.60 0.00 62.61 62.61 19364124918 62.40 62.40 19364124918
15 동양철관 008970 14 1119 1 258 29.97 96809911 10986563 157052160 96809911 29.97 881.17 61.64 61.64 96637631942 54.99 54.99 96637631942
16 비엘팜텍 065170 15 1642 5 -335 -16.94 4163831 3679637 8897055 4163831 -16.94 113.16 46.80 46.80 7353806567 50.34 50.34 7353806567
17 씨케이솔루션 480370 16 17550 5 -1210 -6.45 4782909 17689298 10934861 4782909 -6.45 27.04 43.74 43.74 89912756035 46.85 46.85 89912756035
18 서암기계공업 100660 17 3750 2 150 4.17 5360479 19657 12600000 5360479 4.17 9999.99 42.54 42.54 21684173490 45.89 45.89 21684173490
19 오리엔트정공 065500 18 10390 2 750 7.78 14814358 23313302 31742912 14814358 7.78 63.54 46.67 46.67 148262818430 44.95 44.95 148262818430
20 이랜시스 264850 19 5480 2 525 10.60 12899184 107875 30294612 12899184 10.60 9999.99 42.58 42.58 73001203794 43.97 43.97 73001203794
21 SOL 화장품TOP3플러스 0008T0 20 10450 5 -5 -0.05 1258027 874383 3000000 1258027 -0.05 143.88 41.93 41.93 13139256025 41.91 41.91 13139256025
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 12065 2 265 2.25 402290 483319 1000000 402290 2.25 83.23 40.23 40.23 4850859972 40.21 40.21 4850859972
23 키움 레버리지 반도체TOP10 ETN Q760013 22 12540 5 -265 -2.07 600293 389 1500000 600293 -2.07 9999.99 40.02 40.02 7528602998 40.02 40.02 7528602998
24 오리엔트바이오 002630 23 1817 2 184 11.27 46449295 22038118 118583005 46449295 11.27 210.77 39.17 39.17 83911769800 38.94 38.94 83911769800
25 PLUS 미국양자컴퓨팅TOP10 0023B0 24 10620 2 65 0.62 296779 87847 800000 296779 0.62 337.84 37.10 37.10 3137260477 36.93 36.93 3137260477
26 KIWOOM 국고채3년 114470 25 110680 2 80 0.07 55241 36 150000 55241 0.07 9999.99 36.83 36.83 6112768930 36.82 36.82 6112768930
27 한국첨단소재 062970 26 6420 5 -180 -2.73 6611496 17382392 19736818 6611496 -2.73 38.04 33.50 33.50 44003103005 34.73 34.73 44003103005
28 이노룰스 296640 27 6250 2 10 0.16 1582135 5907 5178252 1582135 0.16 9999.99 30.55 30.55 11043783570 34.12 34.12 11043783570
29 KODEX 코스닥150선물인버스 251340 28 3725 5 -20 -0.53 19041301 18116330 56500000 19041301 -0.53 105.11 33.70 33.70 71062544580 33.76 33.76 71062544580
30 넥스틸 092790 29 17870 2 940 5.55 8783011 5898579 26002000 8783011 5.55 148.90 33.78 33.78 156414021220 33.66 33.66 156414021220
31 ACE 국고채3년 114460 30 103590 5 -20 -0.02 59995 147 180000 59995 -0.02 9999.99 33.33 33.33 6215331145 33.33 33.33 6215331145

31
top30/20250318/top30-atvtr-20250318-154002.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
에어레인,163280,1,19000,2,3760,24.67,12661351,803396,8174789,12661351,24.67,1575.98,154.88,154.88,232683357680,149.81,149.81,232683357680
온코크로스,382150,2,12270,2,1930,18.67,15426931,448764,11881937,15426931,18.67,3437.65,129.84,129.84,184188052635,126.34,126.34,184188052635
알리코제약,260660,3,5800,2,1080,22.88,19002603,931723,15327021,19002603,22.88,2039.51,123.98,123.98,105925380161,119.16,119.16,105925380161
알티캐스트,085810,4,712,5,-252,-26.14,49316878,1026986,49056767,49316878,-26.14,4802.10,100.53,100.53,34793697103,99.61,99.61,34793697103
유투바이오,221800,5,3490,2,245,7.55,10115681,286468,11287196,10115681,7.55,3531.17,89.62,89.62,37348526324,94.81,94.81,37348526324
토마토시스템,393210,6,6670,2,180,2.77,13735411,1325519,15614544,13735411,2.77,1036.23,87.97,87.97,95704277920,91.89,91.89,95704277920
온코닉테라퓨틱스,476060,7,18040,1,4160,29.97,9168790,165868,10881960,9168790,29.97,5527.76,84.26,84.26,158200895095,80.59,80.59,158200895095
케이씨에스,115500,8,13050,2,520,4.15,8686299,1968871,12000000,8686299,4.15,441.18,72.39,72.39,119217005270,76.13,76.13,119217005270
투비소프트,079970,9,670,2,64,10.56,6415215,1829958,9899636,6415215,10.56,350.57,64.80,64.80,4762668347,71.81,71.81,4762668347
싸이버원,356890,10,4500,2,245,5.76,7611364,240016,11916325,7611364,5.76,3171.19,63.87,63.87,36669153581,68.38,68.38,36669153581
모니터랩,434480,11,4530,2,200,4.62,7575299,79867,12253300,7575299,4.62,9484.89,61.82,61.82,36550296293,65.85,65.85,36550296293
한싹,430690,12,5420,2,420,8.40,6657608,300643,10895327,6657608,8.40,2214.46,61.11,61.11,37885122720,64.15,64.15,37885122720
1Q 미국S&P500,0026S0,13,10025,2,75,0.75,1940955,0,3100000,1940955,0.75,0.00,62.61,62.61,19365247718,62.31,62.31,19365247718
동양철관,008970,14,1119,1,258,29.97,97446739,10986563,157052160,97446739,29.97,886.96,62.05,62.05,97350242474,55.39,55.39,97350242474
비엘팜텍,065170,15,1610,5,-367,-18.56,4195535,3679637,8897055,4195535,-18.56,114.02,47.16,47.16,7404850007,51.69,51.69,7404850007
씨케이솔루션,480370,16,17600,5,-1160,-6.18,4817947,17689298,10934861,4817947,-6.18,27.24,44.06,44.06,90529424835,47.04,47.04,90529424835
서암기계공업,100660,17,3760,2,160,4.44,5376306,19657,12600000,5376306,4.44,9999.99,42.67,42.67,21743683010,45.90,45.90,21743683010
오리엔트정공,065500,18,10450,2,810,8.40,14961604,23313302,31742912,14961604,8.40,64.18,47.13,47.13,149801539130,45.16,45.16,149801539130
이랜시스,264850,19,5520,2,565,11.40,12986516,107875,30294612,12986516,11.40,9999.99,42.87,42.87,73483276434,43.94,43.94,73483276434
SOL 화장품TOP3플러스,0008T0,20,10420,5,-35,-0.33,1259527,874383,3000000,1259527,-0.33,144.05,41.98,41.98,13154886025,42.08,42.08,13154886025
SOL 미국양자컴퓨팅TOP10,0023A0,21,12065,2,265,2.25,407312,483319,1000000,407312,2.25,84.27,40.73,40.73,4911450402,40.71,40.71,4911450402
키움 레버리지 반도체TOP10 ETN,Q760013,22,12580,5,-225,-1.76,600294,389,1500000,600294,-1.76,9999.99,40.02,40.02,7528615578,39.90,39.90,7528615578
오리엔트바이오,002630,23,1831,2,198,12.12,46677770,22038118,118583005,46677770,12.12,211.80,39.36,39.36,84330107525,38.84,38.84,84330107525
PLUS 미국양자컴퓨팅TOP10,0023B0,24,10620,2,65,0.62,296779,87847,800000,296779,0.62,337.84,37.10,37.10,3137260477,36.93,36.93,3137260477
KIWOOM 국고채3년,114470,25,110645,2,45,0.04,55243,36,150000,55243,0.04,9999.99,36.83,36.83,6112990220,36.83,36.83,6112990220
한국첨단소재,062970,26,6400,5,-200,-3.03,6686907,17382392,19736818,6686907,-3.03,38.47,33.88,33.88,44485733405,35.22,35.22,44485733405
이노룰스,296640,27,6230,5,-10,-0.16,1602740,5907,5178252,1602740,-0.16,9999.99,30.95,30.95,11172152720,34.63,34.63,11172152720
KODEX 코스닥150선물인버스,251340,28,3725,5,-20,-0.53,19446957,18116330,56500000,19446957,-0.53,107.34,34.42,34.42,72573613180,34.48,34.48,72573613180
넥스틸,092790,29,18040,2,1110,6.56,8907405,5898579,26002000,8907405,6.56,151.01,34.26,34.26,158658088980,33.82,33.82,158658088980
아이엠,101390,30,1300,2,78,6.38,4016315,2638531,12981844,4016315,6.38,152.22,30.94,30.94,5634421698,33.39,33.39,5634421698
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19000 2 3760 24.67 12661351 803396 8174789 12661351 24.67 1575.98 154.88 154.88 232683357680 149.81 149.81 232683357680
3 온코크로스 382150 2 12270 2 1930 18.67 15426931 448764 11881937 15426931 18.67 3437.65 129.84 129.84 184188052635 126.34 126.34 184188052635
4 알리코제약 260660 3 5800 2 1080 22.88 19002603 931723 15327021 19002603 22.88 2039.51 123.98 123.98 105925380161 119.16 119.16 105925380161
5 알티캐스트 085810 4 712 5 -252 -26.14 49316878 1026986 49056767 49316878 -26.14 4802.10 100.53 100.53 34793697103 99.61 99.61 34793697103
6 유투바이오 221800 5 3490 2 245 7.55 10115681 286468 11287196 10115681 7.55 3531.17 89.62 89.62 37348526324 94.81 94.81 37348526324
7 토마토시스템 393210 6 6670 2 180 2.77 13735411 1325519 15614544 13735411 2.77 1036.23 87.97 87.97 95704277920 91.89 91.89 95704277920
8 온코닉테라퓨틱스 476060 7 18040 1 4160 29.97 9168790 165868 10881960 9168790 29.97 5527.76 84.26 84.26 158200895095 80.59 80.59 158200895095
9 케이씨에스 115500 8 13050 2 520 4.15 8686299 1968871 12000000 8686299 4.15 441.18 72.39 72.39 119217005270 76.13 76.13 119217005270
10 투비소프트 079970 9 670 2 64 10.56 6415215 1829958 9899636 6415215 10.56 350.57 64.80 64.80 4762668347 71.81 71.81 4762668347
11 싸이버원 356890 10 4500 2 245 5.76 7611364 240016 11916325 7611364 5.76 3171.19 63.87 63.87 36669153581 68.38 68.38 36669153581
12 모니터랩 434480 11 4530 2 200 4.62 7575299 79867 12253300 7575299 4.62 9484.89 61.82 61.82 36550296293 65.85 65.85 36550296293
13 한싹 430690 12 5420 2 420 8.40 6657608 300643 10895327 6657608 8.40 2214.46 61.11 61.11 37885122720 64.15 64.15 37885122720
14 1Q 미국S&P500 0026S0 13 10025 2 75 0.75 1940955 0 3100000 1940955 0.75 0.00 62.61 62.61 19365247718 62.31 62.31 19365247718
15 동양철관 008970 14 1119 1 258 29.97 97446739 10986563 157052160 97446739 29.97 886.96 62.05 62.05 97350242474 55.39 55.39 97350242474
16 비엘팜텍 065170 15 1610 5 -367 -18.56 4195535 3679637 8897055 4195535 -18.56 114.02 47.16 47.16 7404850007 51.69 51.69 7404850007
17 씨케이솔루션 480370 16 17600 5 -1160 -6.18 4817947 17689298 10934861 4817947 -6.18 27.24 44.06 44.06 90529424835 47.04 47.04 90529424835
18 서암기계공업 100660 17 3760 2 160 4.44 5376306 19657 12600000 5376306 4.44 9999.99 42.67 42.67 21743683010 45.90 45.90 21743683010
19 오리엔트정공 065500 18 10450 2 810 8.40 14961604 23313302 31742912 14961604 8.40 64.18 47.13 47.13 149801539130 45.16 45.16 149801539130
20 이랜시스 264850 19 5520 2 565 11.40 12986516 107875 30294612 12986516 11.40 9999.99 42.87 42.87 73483276434 43.94 43.94 73483276434
21 SOL 화장품TOP3플러스 0008T0 20 10420 5 -35 -0.33 1259527 874383 3000000 1259527 -0.33 144.05 41.98 41.98 13154886025 42.08 42.08 13154886025
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 12065 2 265 2.25 407312 483319 1000000 407312 2.25 84.27 40.73 40.73 4911450402 40.71 40.71 4911450402
23 키움 레버리지 반도체TOP10 ETN Q760013 22 12580 5 -225 -1.76 600294 389 1500000 600294 -1.76 9999.99 40.02 40.02 7528615578 39.90 39.90 7528615578
24 오리엔트바이오 002630 23 1831 2 198 12.12 46677770 22038118 118583005 46677770 12.12 211.80 39.36 39.36 84330107525 38.84 38.84 84330107525
25 PLUS 미국양자컴퓨팅TOP10 0023B0 24 10620 2 65 0.62 296779 87847 800000 296779 0.62 337.84 37.10 37.10 3137260477 36.93 36.93 3137260477
26 KIWOOM 국고채3년 114470 25 110645 2 45 0.04 55243 36 150000 55243 0.04 9999.99 36.83 36.83 6112990220 36.83 36.83 6112990220
27 한국첨단소재 062970 26 6400 5 -200 -3.03 6686907 17382392 19736818 6686907 -3.03 38.47 33.88 33.88 44485733405 35.22 35.22 44485733405
28 이노룰스 296640 27 6230 5 -10 -0.16 1602740 5907 5178252 1602740 -0.16 9999.99 30.95 30.95 11172152720 34.63 34.63 11172152720
29 KODEX 코스닥150선물인버스 251340 28 3725 5 -20 -0.53 19446957 18116330 56500000 19446957 -0.53 107.34 34.42 34.42 72573613180 34.48 34.48 72573613180
30 넥스틸 092790 29 18040 2 1110 6.56 8907405 5898579 26002000 8907405 6.56 151.01 34.26 34.26 158658088980 33.82 33.82 158658088980
31 아이엠 101390 30 1300 2 78 6.38 4016315 2638531 12981844 4016315 6.38 152.22 30.94 30.94 5634421698 33.39 33.39 5634421698

31
top30/20250318/top30-atvtr-20250318-155002.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
에어레인,163280,1,19000,2,3760,24.67,12662653,803396,8174789,12662653,24.67,1576.14,154.90,154.90,232708095680,149.82,149.82,232708095680
온코크로스,382150,2,12270,2,1930,18.67,15430029,448764,11881937,15430029,18.67,3438.34,129.86,129.86,184226065095,126.36,126.36,184226065095
알리코제약,260660,3,5800,2,1080,22.88,19015950,931723,15327021,19015950,22.88,2040.94,124.07,124.07,106002792761,119.24,119.24,106002792761
알티캐스트,085810,4,712,5,-252,-26.14,49321534,1026986,49056767,49321534,-26.14,4802.55,100.54,100.54,34797012175,99.62,99.62,34797012175
유투바이오,221800,5,3490,2,245,7.55,10119189,286468,11287196,10119189,7.55,3532.40,89.65,89.65,37360769244,94.84,94.84,37360769244
토마토시스템,393210,6,6670,2,180,2.77,13737479,1325519,15614544,13737479,2.77,1036.39,87.98,87.98,95718071480,91.90,91.90,95718071480
온코닉테라퓨틱스,476060,7,18040,1,4160,29.97,9168820,165868,10881960,9168820,29.97,5527.78,84.26,84.26,158201436295,80.59,80.59,158201436295
케이씨에스,115500,8,13050,2,520,4.15,8687278,1968871,12000000,8687278,4.15,441.23,72.39,72.39,119229781220,76.14,76.14,119229781220
투비소프트,079970,9,670,2,64,10.56,6415594,1829958,9899636,6415594,10.56,350.59,64.81,64.81,4762922277,71.81,71.81,4762922277
싸이버원,356890,10,4500,2,245,5.76,7611573,240016,11916325,7611573,5.76,3171.28,63.88,63.88,36670094081,68.38,68.38,36670094081
모니터랩,434480,11,4530,2,200,4.62,7575330,79867,12253300,7575330,4.62,9484.93,61.82,61.82,36550436723,65.85,65.85,36550436723
한싹,430690,12,5420,2,420,8.40,6664055,300643,10895327,6664055,8.40,2216.60,61.16,61.16,37920065460,64.21,64.21,37920065460
1Q 미국S&P500,0026S0,13,10025,2,75,0.75,1940955,0,3100000,1940955,0.75,0.00,62.61,62.61,19365247718,62.31,62.31,19365247718
동양철관,008970,14,1119,1,258,29.97,97698531,10986563,157052160,97698531,29.97,889.25,62.21,62.21,97631997722,55.55,55.55,97631997722
비엘팜텍,065170,15,1610,5,-367,-18.56,4196481,3679637,8897055,4196481,-18.56,114.05,47.17,47.17,7406373067,51.71,51.71,7406373067
씨케이솔루션,480370,16,17600,5,-1160,-6.18,4818588,17689298,10934861,4818588,-6.18,27.24,44.07,44.07,90540706435,47.05,47.05,90540706435
서암기계공업,100660,17,3760,2,160,4.44,5379289,19657,12600000,5379289,4.44,9999.99,42.69,42.69,21754899090,45.92,45.92,21754899090
오리엔트정공,065500,18,10450,2,810,8.40,14968089,23313302,31742912,14968089,8.40,64.20,47.15,47.15,149869307380,45.18,45.18,149869307380
이랜시스,264850,19,5520,2,565,11.40,12989241,107875,30294612,12989241,11.40,9999.99,42.88,42.88,73498318434,43.95,43.95,73498318434
SOL 화장품TOP3플러스,0008T0,20,10420,5,-35,-0.33,1259527,874383,3000000,1259527,-0.33,144.05,41.98,41.98,13154886025,42.08,42.08,13154886025
SOL 미국양자컴퓨팅TOP10,0023A0,21,12065,2,265,2.25,407313,483319,1000000,407313,2.25,84.27,40.73,40.73,4911462467,40.71,40.71,4911462467
키움 레버리지 반도체TOP10 ETN,Q760013,22,12580,5,-225,-1.76,600294,389,1500000,600294,-1.76,9999.99,40.02,40.02,7528615578,39.90,39.90,7528615578
오리엔트바이오,002630,23,1831,2,198,12.12,46679179,22038118,118583005,46679179,12.12,211.81,39.36,39.36,84332687404,38.84,38.84,84332687404
PLUS 미국양자컴퓨팅TOP10,0023B0,24,10620,2,65,0.62,296779,87847,800000,296779,0.62,337.84,37.10,37.10,3137260477,36.93,36.93,3137260477
KIWOOM 국고채3년,114470,25,110645,2,45,0.04,55243,36,150000,55243,0.04,9999.99,36.83,36.83,6112990220,36.83,36.83,6112990220
한국첨단소재,062970,26,6400,5,-200,-3.03,6689819,17382392,19736818,6689819,-3.03,38.49,33.90,33.90,44504370205,35.23,35.23,44504370205
이노룰스,296640,27,6230,5,-10,-0.16,1602958,5907,5178252,1602958,-0.16,9999.99,30.96,30.96,11173510860,34.64,34.64,11173510860
KODEX 코스닥150선물인버스,251340,28,3725,5,-20,-0.53,19489291,18116330,56500000,19489291,-0.53,107.58,34.49,34.49,72731307330,34.56,34.56,72731307330
넥스틸,092790,29,18040,2,1110,6.56,8913879,5898579,26002000,8913879,6.56,151.12,34.28,34.28,158774879940,33.85,33.85,158774879940
아이엠,101390,30,1300,2,78,6.38,4016324,2638531,12981844,4016324,6.38,152.22,30.94,30.94,5634433398,33.39,33.39,5634433398
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19000 2 3760 24.67 12662653 803396 8174789 12662653 24.67 1576.14 154.90 154.90 232708095680 149.82 149.82 232708095680
3 온코크로스 382150 2 12270 2 1930 18.67 15430029 448764 11881937 15430029 18.67 3438.34 129.86 129.86 184226065095 126.36 126.36 184226065095
4 알리코제약 260660 3 5800 2 1080 22.88 19015950 931723 15327021 19015950 22.88 2040.94 124.07 124.07 106002792761 119.24 119.24 106002792761
5 알티캐스트 085810 4 712 5 -252 -26.14 49321534 1026986 49056767 49321534 -26.14 4802.55 100.54 100.54 34797012175 99.62 99.62 34797012175
6 유투바이오 221800 5 3490 2 245 7.55 10119189 286468 11287196 10119189 7.55 3532.40 89.65 89.65 37360769244 94.84 94.84 37360769244
7 토마토시스템 393210 6 6670 2 180 2.77 13737479 1325519 15614544 13737479 2.77 1036.39 87.98 87.98 95718071480 91.90 91.90 95718071480
8 온코닉테라퓨틱스 476060 7 18040 1 4160 29.97 9168820 165868 10881960 9168820 29.97 5527.78 84.26 84.26 158201436295 80.59 80.59 158201436295
9 케이씨에스 115500 8 13050 2 520 4.15 8687278 1968871 12000000 8687278 4.15 441.23 72.39 72.39 119229781220 76.14 76.14 119229781220
10 투비소프트 079970 9 670 2 64 10.56 6415594 1829958 9899636 6415594 10.56 350.59 64.81 64.81 4762922277 71.81 71.81 4762922277
11 싸이버원 356890 10 4500 2 245 5.76 7611573 240016 11916325 7611573 5.76 3171.28 63.88 63.88 36670094081 68.38 68.38 36670094081
12 모니터랩 434480 11 4530 2 200 4.62 7575330 79867 12253300 7575330 4.62 9484.93 61.82 61.82 36550436723 65.85 65.85 36550436723
13 한싹 430690 12 5420 2 420 8.40 6664055 300643 10895327 6664055 8.40 2216.60 61.16 61.16 37920065460 64.21 64.21 37920065460
14 1Q 미국S&P500 0026S0 13 10025 2 75 0.75 1940955 0 3100000 1940955 0.75 0.00 62.61 62.61 19365247718 62.31 62.31 19365247718
15 동양철관 008970 14 1119 1 258 29.97 97698531 10986563 157052160 97698531 29.97 889.25 62.21 62.21 97631997722 55.55 55.55 97631997722
16 비엘팜텍 065170 15 1610 5 -367 -18.56 4196481 3679637 8897055 4196481 -18.56 114.05 47.17 47.17 7406373067 51.71 51.71 7406373067
17 씨케이솔루션 480370 16 17600 5 -1160 -6.18 4818588 17689298 10934861 4818588 -6.18 27.24 44.07 44.07 90540706435 47.05 47.05 90540706435
18 서암기계공업 100660 17 3760 2 160 4.44 5379289 19657 12600000 5379289 4.44 9999.99 42.69 42.69 21754899090 45.92 45.92 21754899090
19 오리엔트정공 065500 18 10450 2 810 8.40 14968089 23313302 31742912 14968089 8.40 64.20 47.15 47.15 149869307380 45.18 45.18 149869307380
20 이랜시스 264850 19 5520 2 565 11.40 12989241 107875 30294612 12989241 11.40 9999.99 42.88 42.88 73498318434 43.95 43.95 73498318434
21 SOL 화장품TOP3플러스 0008T0 20 10420 5 -35 -0.33 1259527 874383 3000000 1259527 -0.33 144.05 41.98 41.98 13154886025 42.08 42.08 13154886025
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 12065 2 265 2.25 407313 483319 1000000 407313 2.25 84.27 40.73 40.73 4911462467 40.71 40.71 4911462467
23 키움 레버리지 반도체TOP10 ETN Q760013 22 12580 5 -225 -1.76 600294 389 1500000 600294 -1.76 9999.99 40.02 40.02 7528615578 39.90 39.90 7528615578
24 오리엔트바이오 002630 23 1831 2 198 12.12 46679179 22038118 118583005 46679179 12.12 211.81 39.36 39.36 84332687404 38.84 38.84 84332687404
25 PLUS 미국양자컴퓨팅TOP10 0023B0 24 10620 2 65 0.62 296779 87847 800000 296779 0.62 337.84 37.10 37.10 3137260477 36.93 36.93 3137260477
26 KIWOOM 국고채3년 114470 25 110645 2 45 0.04 55243 36 150000 55243 0.04 9999.99 36.83 36.83 6112990220 36.83 36.83 6112990220
27 한국첨단소재 062970 26 6400 5 -200 -3.03 6689819 17382392 19736818 6689819 -3.03 38.49 33.90 33.90 44504370205 35.23 35.23 44504370205
28 이노룰스 296640 27 6230 5 -10 -0.16 1602958 5907 5178252 1602958 -0.16 9999.99 30.96 30.96 11173510860 34.64 34.64 11173510860
29 KODEX 코스닥150선물인버스 251340 28 3725 5 -20 -0.53 19489291 18116330 56500000 19489291 -0.53 107.58 34.49 34.49 72731307330 34.56 34.56 72731307330
30 넥스틸 092790 29 18040 2 1110 6.56 8913879 5898579 26002000 8913879 6.56 151.12 34.28 34.28 158774879940 33.85 33.85 158774879940
31 아이엠 101390 30 1300 2 78 6.38 4016324 2638531 12981844 4016324 6.38 152.22 30.94 30.94 5634433398 33.39 33.39 5634433398

31
top30/20250318/top30-atvtr-20250318-160002.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
에어레인,163280,1,19000,2,3760,24.67,12663863,803396,8174789,12663863,24.67,1576.29,154.91,154.91,232731085680,149.84,149.84,232731085680
온코크로스,382150,2,12270,2,1930,18.67,15444466,448764,11881937,15444466,18.67,3441.56,129.98,129.98,184403207085,126.48,126.48,184403207085
알리코제약,260660,3,5800,2,1080,22.88,19018376,931723,15327021,19018376,22.88,2041.21,124.08,124.08,106016863561,119.26,119.26,106016863561
알티캐스트,085810,4,712,5,-252,-26.14,49326979,1026986,49056767,49326979,-26.14,4803.08,100.55,100.55,34800889015,99.63,99.63,34800889015
유투바이오,221800,5,3490,2,245,7.55,10123872,286468,11287196,10123872,7.55,3534.03,89.69,89.69,37377112914,94.88,94.88,37377112914
토마토시스템,393210,6,6670,2,180,2.77,13741815,1325519,15614544,13741815,2.77,1036.71,88.01,88.01,95746992600,91.93,91.93,95746992600
온코닉테라퓨틱스,476060,7,18040,1,4160,29.97,9168854,165868,10881960,9168854,29.97,5527.80,84.26,84.26,158202049655,80.59,80.59,158202049655
케이씨에스,115500,8,13050,2,520,4.15,8687535,1968871,12000000,8687535,4.15,441.24,72.40,72.40,119233135070,76.14,76.14,119233135070
투비소프트,079970,9,670,2,64,10.56,6422114,1829958,9899636,6422114,10.56,350.94,64.87,64.87,4767290677,71.87,71.87,4767290677
싸이버원,356890,10,4500,2,245,5.76,7612251,240016,11916325,7612251,5.76,3171.56,63.88,63.88,36673145081,68.39,68.39,36673145081
모니터랩,434480,11,4530,2,200,4.62,7575461,79867,12253300,7575461,4.62,9485.10,61.82,61.82,36551030153,65.85,65.85,36551030153
한싹,430690,12,5420,2,420,8.40,6665618,300643,10895327,6665618,8.40,2217.12,61.18,61.18,37928536920,64.23,64.23,37928536920
1Q 미국S&P500,0026S0,13,10025,2,75,0.75,1940955,0,3100000,1940955,0.75,0.00,62.61,62.61,19365247718,62.31,62.31,19365247718
동양철관,008970,14,1119,1,258,29.97,98980342,10986563,157052160,98980342,29.97,900.92,63.02,63.02,99066344231,56.37,56.37,99066344231
비엘팜텍,065170,15,1610,5,-367,-18.56,4198144,3679637,8897055,4198144,-18.56,114.09,47.19,47.19,7409050497,51.72,51.72,7409050497
씨케이솔루션,480370,16,17600,5,-1160,-6.18,4818706,17689298,10934861,4818706,-6.18,27.24,44.07,44.07,90542783235,47.05,47.05,90542783235
서암기계공업,100660,17,3760,2,160,4.44,5379446,19657,12600000,5379446,4.44,9999.99,42.69,42.69,21755489410,45.92,45.92,21755489410
오리엔트정공,065500,18,10450,2,810,8.40,14983969,23313302,31742912,14983969,8.40,64.27,47.20,47.20,150035253380,45.23,45.23,150035253380
이랜시스,264850,19,5520,2,565,11.40,12990241,107875,30294612,12990241,11.40,9999.99,42.88,42.88,73503838434,43.95,43.95,73503838434
SOL 화장품TOP3플러스,0008T0,20,10420,5,-35,-0.33,1259527,874383,3000000,1259527,-0.33,144.05,41.98,41.98,13154886025,42.08,42.08,13154886025
SOL 미국양자컴퓨팅TOP10,0023A0,21,12065,2,265,2.25,407313,483319,1000000,407313,2.25,84.27,40.73,40.73,4911462467,40.71,40.71,4911462467
키움 레버리지 반도체TOP10 ETN,Q760013,22,12580,5,-225,-1.76,600294,389,1500000,600294,-1.76,9999.99,40.02,40.02,7528615578,39.90,39.90,7528615578
PLUS 미국양자컴퓨팅TOP10,0023B0,23,10620,2,65,0.62,318006,87847,800000,318006,0.62,362.00,39.75,39.75,3362691217,39.58,39.58,3362691217
오리엔트바이오,002630,24,1831,2,198,12.12,46680276,22038118,118583005,46680276,12.12,211.82,39.37,39.37,84334696011,38.84,38.84,84334696011
KIWOOM 국고채3년,114470,25,110645,2,45,0.04,55243,36,150000,55243,0.04,9999.99,36.83,36.83,6112990220,36.83,36.83,6112990220
한국첨단소재,062970,26,6400,5,-200,-3.03,6690670,17382392,19736818,6690670,-3.03,38.49,33.90,33.90,44509816605,35.24,35.24,44509816605
이노룰스,296640,27,6230,5,-10,-0.16,1603268,5907,5178252,1603268,-0.16,9999.99,30.96,30.96,11175442160,34.64,34.64,11175442160
KODEX 코스닥150선물인버스,251340,28,3725,5,-20,-0.53,19493024,18116330,56500000,19493024,-0.53,107.60,34.50,34.50,72745212755,34.56,34.56,72745212755
넥스틸,092790,29,18040,2,1110,6.56,8915454,5898579,26002000,8915454,6.56,151.15,34.29,34.29,158803292940,33.85,33.85,158803292940
아이엠,101390,30,1300,2,78,6.38,4016324,2638531,12981844,4016324,6.38,152.22,30.94,30.94,5634433398,33.39,33.39,5634433398
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19000 2 3760 24.67 12663863 803396 8174789 12663863 24.67 1576.29 154.91 154.91 232731085680 149.84 149.84 232731085680
3 온코크로스 382150 2 12270 2 1930 18.67 15444466 448764 11881937 15444466 18.67 3441.56 129.98 129.98 184403207085 126.48 126.48 184403207085
4 알리코제약 260660 3 5800 2 1080 22.88 19018376 931723 15327021 19018376 22.88 2041.21 124.08 124.08 106016863561 119.26 119.26 106016863561
5 알티캐스트 085810 4 712 5 -252 -26.14 49326979 1026986 49056767 49326979 -26.14 4803.08 100.55 100.55 34800889015 99.63 99.63 34800889015
6 유투바이오 221800 5 3490 2 245 7.55 10123872 286468 11287196 10123872 7.55 3534.03 89.69 89.69 37377112914 94.88 94.88 37377112914
7 토마토시스템 393210 6 6670 2 180 2.77 13741815 1325519 15614544 13741815 2.77 1036.71 88.01 88.01 95746992600 91.93 91.93 95746992600
8 온코닉테라퓨틱스 476060 7 18040 1 4160 29.97 9168854 165868 10881960 9168854 29.97 5527.80 84.26 84.26 158202049655 80.59 80.59 158202049655
9 케이씨에스 115500 8 13050 2 520 4.15 8687535 1968871 12000000 8687535 4.15 441.24 72.40 72.40 119233135070 76.14 76.14 119233135070
10 투비소프트 079970 9 670 2 64 10.56 6422114 1829958 9899636 6422114 10.56 350.94 64.87 64.87 4767290677 71.87 71.87 4767290677
11 싸이버원 356890 10 4500 2 245 5.76 7612251 240016 11916325 7612251 5.76 3171.56 63.88 63.88 36673145081 68.39 68.39 36673145081
12 모니터랩 434480 11 4530 2 200 4.62 7575461 79867 12253300 7575461 4.62 9485.10 61.82 61.82 36551030153 65.85 65.85 36551030153
13 한싹 430690 12 5420 2 420 8.40 6665618 300643 10895327 6665618 8.40 2217.12 61.18 61.18 37928536920 64.23 64.23 37928536920
14 1Q 미국S&P500 0026S0 13 10025 2 75 0.75 1940955 0 3100000 1940955 0.75 0.00 62.61 62.61 19365247718 62.31 62.31 19365247718
15 동양철관 008970 14 1119 1 258 29.97 98980342 10986563 157052160 98980342 29.97 900.92 63.02 63.02 99066344231 56.37 56.37 99066344231
16 비엘팜텍 065170 15 1610 5 -367 -18.56 4198144 3679637 8897055 4198144 -18.56 114.09 47.19 47.19 7409050497 51.72 51.72 7409050497
17 씨케이솔루션 480370 16 17600 5 -1160 -6.18 4818706 17689298 10934861 4818706 -6.18 27.24 44.07 44.07 90542783235 47.05 47.05 90542783235
18 서암기계공업 100660 17 3760 2 160 4.44 5379446 19657 12600000 5379446 4.44 9999.99 42.69 42.69 21755489410 45.92 45.92 21755489410
19 오리엔트정공 065500 18 10450 2 810 8.40 14983969 23313302 31742912 14983969 8.40 64.27 47.20 47.20 150035253380 45.23 45.23 150035253380
20 이랜시스 264850 19 5520 2 565 11.40 12990241 107875 30294612 12990241 11.40 9999.99 42.88 42.88 73503838434 43.95 43.95 73503838434
21 SOL 화장품TOP3플러스 0008T0 20 10420 5 -35 -0.33 1259527 874383 3000000 1259527 -0.33 144.05 41.98 41.98 13154886025 42.08 42.08 13154886025
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 12065 2 265 2.25 407313 483319 1000000 407313 2.25 84.27 40.73 40.73 4911462467 40.71 40.71 4911462467
23 키움 레버리지 반도체TOP10 ETN Q760013 22 12580 5 -225 -1.76 600294 389 1500000 600294 -1.76 9999.99 40.02 40.02 7528615578 39.90 39.90 7528615578
24 PLUS 미국양자컴퓨팅TOP10 0023B0 23 10620 2 65 0.62 318006 87847 800000 318006 0.62 362.00 39.75 39.75 3362691217 39.58 39.58 3362691217
25 오리엔트바이오 002630 24 1831 2 198 12.12 46680276 22038118 118583005 46680276 12.12 211.82 39.37 39.37 84334696011 38.84 38.84 84334696011
26 KIWOOM 국고채3년 114470 25 110645 2 45 0.04 55243 36 150000 55243 0.04 9999.99 36.83 36.83 6112990220 36.83 36.83 6112990220
27 한국첨단소재 062970 26 6400 5 -200 -3.03 6690670 17382392 19736818 6690670 -3.03 38.49 33.90 33.90 44509816605 35.24 35.24 44509816605
28 이노룰스 296640 27 6230 5 -10 -0.16 1603268 5907 5178252 1603268 -0.16 9999.99 30.96 30.96 11175442160 34.64 34.64 11175442160
29 KODEX 코스닥150선물인버스 251340 28 3725 5 -20 -0.53 19493024 18116330 56500000 19493024 -0.53 107.60 34.50 34.50 72745212755 34.56 34.56 72745212755
30 넥스틸 092790 29 18040 2 1110 6.56 8915454 5898579 26002000 8915454 6.56 151.15 34.29 34.29 158803292940 33.85 33.85 158803292940
31 아이엠 101390 30 1300 2 78 6.38 4016324 2638531 12981844 4016324 6.38 152.22 30.94 30.94 5634433398 33.39 33.39 5634433398

31
top30/20250318/top30-atvtr-20250318-161002.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
에어레인,163280,1,19000,2,3760,24.67,12663863,803396,8174789,12663863,24.67,1576.29,154.91,154.91,232731085680,149.84,149.84,232731085680
온코크로스,382150,2,12270,2,1930,18.67,15444466,448764,11881937,15444466,18.67,3441.56,129.98,129.98,184403207085,126.48,126.48,184403207085
알리코제약,260660,3,5800,2,1080,22.88,19028955,931723,15327021,19028955,22.88,2042.34,124.15,124.15,106078327551,119.33,119.33,106078327551
알티캐스트,085810,4,712,5,-252,-26.14,49326979,1026986,49056767,49326979,-26.14,4803.08,100.55,100.55,34800889015,99.63,99.63,34800889015
유투바이오,221800,5,3490,2,245,7.55,10123872,286468,11287196,10123872,7.55,3534.03,89.69,89.69,37377112914,94.88,94.88,37377112914
토마토시스템,393210,6,6670,2,180,2.77,13741815,1325519,15614544,13741815,2.77,1036.71,88.01,88.01,95746992600,91.93,91.93,95746992600
온코닉테라퓨틱스,476060,7,18040,1,4160,29.97,9168854,165868,10881960,9168854,29.97,5527.80,84.26,84.26,158202049655,80.59,80.59,158202049655
케이씨에스,115500,8,13050,2,520,4.15,8687535,1968871,12000000,8687535,4.15,441.24,72.40,72.40,119233135070,76.14,76.14,119233135070
투비소프트,079970,9,670,2,64,10.56,6422114,1829958,9899636,6422114,10.56,350.94,64.87,64.87,4767290677,71.87,71.87,4767290677
싸이버원,356890,10,4500,2,245,5.76,7612251,240016,11916325,7612251,5.76,3171.56,63.88,63.88,36673145081,68.39,68.39,36673145081
모니터랩,434480,11,4530,2,200,4.62,7575461,79867,12253300,7575461,4.62,9485.10,61.82,61.82,36551030153,65.85,65.85,36551030153
한싹,430690,12,5420,2,420,8.40,6665618,300643,10895327,6665618,8.40,2217.12,61.18,61.18,37928536920,64.23,64.23,37928536920
1Q 미국S&P500,0026S0,13,10025,2,75,0.75,1940955,0,3100000,1940955,0.75,0.00,62.61,62.61,19365247718,62.31,62.31,19365247718
동양철관,008970,14,1119,1,258,29.97,99271832,10986563,157052160,99271832,29.97,903.57,63.21,63.21,99392521541,56.56,56.56,99392521541
비엘팜텍,065170,15,1610,5,-367,-18.56,4198144,3679637,8897055,4198144,-18.56,114.09,47.19,47.19,7409050497,51.72,51.72,7409050497
씨케이솔루션,480370,16,17600,5,-1160,-6.18,4818706,17689298,10934861,4818706,-6.18,27.24,44.07,44.07,90542783235,47.05,47.05,90542783235
서암기계공업,100660,17,3760,2,160,4.44,5379446,19657,12600000,5379446,4.44,9999.99,42.69,42.69,21755489410,45.92,45.92,21755489410
오리엔트정공,065500,18,10450,2,810,8.40,14983969,23313302,31742912,14983969,8.40,64.27,47.20,47.20,150035253380,45.23,45.23,150035253380
이랜시스,264850,19,5520,2,565,11.40,12990241,107875,30294612,12990241,11.40,9999.99,42.88,42.88,73503838434,43.95,43.95,73503838434
SOL 화장품TOP3플러스,0008T0,20,10420,5,-35,-0.33,1259527,874383,3000000,1259527,-0.33,144.05,41.98,41.98,13154886025,42.08,42.08,13154886025
SOL 미국양자컴퓨팅TOP10,0023A0,21,12065,2,265,2.25,407313,483319,1000000,407313,2.25,84.27,40.73,40.73,4911462467,40.71,40.71,4911462467
키움 레버리지 반도체TOP10 ETN,Q760013,22,12580,5,-225,-1.76,600294,389,1500000,600294,-1.76,9999.99,40.02,40.02,7528615578,39.90,39.90,7528615578
PLUS 미국양자컴퓨팅TOP10,0023B0,23,10620,2,65,0.62,318006,87847,800000,318006,0.62,362.00,39.75,39.75,3362691217,39.58,39.58,3362691217
오리엔트바이오,002630,24,1831,2,198,12.12,46680276,22038118,118583005,46680276,12.12,211.82,39.37,39.37,84334696011,38.84,38.84,84334696011
KIWOOM 국고채3년,114470,25,110645,2,45,0.04,55243,36,150000,55243,0.04,9999.99,36.83,36.83,6112990220,36.83,36.83,6112990220
한국첨단소재,062970,26,6400,5,-200,-3.03,6690670,17382392,19736818,6690670,-3.03,38.49,33.90,33.90,44509816605,35.24,35.24,44509816605
이노룰스,296640,27,6230,5,-10,-0.16,1603268,5907,5178252,1603268,-0.16,9999.99,30.96,30.96,11175442160,34.64,34.64,11175442160
KODEX 코스닥150선물인버스,251340,28,3725,5,-20,-0.53,19493024,18116330,56500000,19493024,-0.53,107.60,34.50,34.50,72745212755,34.56,34.56,72745212755
넥스틸,092790,29,18040,2,1110,6.56,8915454,5898579,26002000,8915454,6.56,151.15,34.29,34.29,158803292940,33.85,33.85,158803292940
아이엠,101390,30,1300,2,78,6.38,4016324,2638531,12981844,4016324,6.38,152.22,30.94,30.94,5634433398,33.39,33.39,5634433398
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19000 2 3760 24.67 12663863 803396 8174789 12663863 24.67 1576.29 154.91 154.91 232731085680 149.84 149.84 232731085680
3 온코크로스 382150 2 12270 2 1930 18.67 15444466 448764 11881937 15444466 18.67 3441.56 129.98 129.98 184403207085 126.48 126.48 184403207085
4 알리코제약 260660 3 5800 2 1080 22.88 19028955 931723 15327021 19028955 22.88 2042.34 124.15 124.15 106078327551 119.33 119.33 106078327551
5 알티캐스트 085810 4 712 5 -252 -26.14 49326979 1026986 49056767 49326979 -26.14 4803.08 100.55 100.55 34800889015 99.63 99.63 34800889015
6 유투바이오 221800 5 3490 2 245 7.55 10123872 286468 11287196 10123872 7.55 3534.03 89.69 89.69 37377112914 94.88 94.88 37377112914
7 토마토시스템 393210 6 6670 2 180 2.77 13741815 1325519 15614544 13741815 2.77 1036.71 88.01 88.01 95746992600 91.93 91.93 95746992600
8 온코닉테라퓨틱스 476060 7 18040 1 4160 29.97 9168854 165868 10881960 9168854 29.97 5527.80 84.26 84.26 158202049655 80.59 80.59 158202049655
9 케이씨에스 115500 8 13050 2 520 4.15 8687535 1968871 12000000 8687535 4.15 441.24 72.40 72.40 119233135070 76.14 76.14 119233135070
10 투비소프트 079970 9 670 2 64 10.56 6422114 1829958 9899636 6422114 10.56 350.94 64.87 64.87 4767290677 71.87 71.87 4767290677
11 싸이버원 356890 10 4500 2 245 5.76 7612251 240016 11916325 7612251 5.76 3171.56 63.88 63.88 36673145081 68.39 68.39 36673145081
12 모니터랩 434480 11 4530 2 200 4.62 7575461 79867 12253300 7575461 4.62 9485.10 61.82 61.82 36551030153 65.85 65.85 36551030153
13 한싹 430690 12 5420 2 420 8.40 6665618 300643 10895327 6665618 8.40 2217.12 61.18 61.18 37928536920 64.23 64.23 37928536920
14 1Q 미국S&P500 0026S0 13 10025 2 75 0.75 1940955 0 3100000 1940955 0.75 0.00 62.61 62.61 19365247718 62.31 62.31 19365247718
15 동양철관 008970 14 1119 1 258 29.97 99271832 10986563 157052160 99271832 29.97 903.57 63.21 63.21 99392521541 56.56 56.56 99392521541
16 비엘팜텍 065170 15 1610 5 -367 -18.56 4198144 3679637 8897055 4198144 -18.56 114.09 47.19 47.19 7409050497 51.72 51.72 7409050497
17 씨케이솔루션 480370 16 17600 5 -1160 -6.18 4818706 17689298 10934861 4818706 -6.18 27.24 44.07 44.07 90542783235 47.05 47.05 90542783235
18 서암기계공업 100660 17 3760 2 160 4.44 5379446 19657 12600000 5379446 4.44 9999.99 42.69 42.69 21755489410 45.92 45.92 21755489410
19 오리엔트정공 065500 18 10450 2 810 8.40 14983969 23313302 31742912 14983969 8.40 64.27 47.20 47.20 150035253380 45.23 45.23 150035253380
20 이랜시스 264850 19 5520 2 565 11.40 12990241 107875 30294612 12990241 11.40 9999.99 42.88 42.88 73503838434 43.95 43.95 73503838434
21 SOL 화장품TOP3플러스 0008T0 20 10420 5 -35 -0.33 1259527 874383 3000000 1259527 -0.33 144.05 41.98 41.98 13154886025 42.08 42.08 13154886025
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 12065 2 265 2.25 407313 483319 1000000 407313 2.25 84.27 40.73 40.73 4911462467 40.71 40.71 4911462467
23 키움 레버리지 반도체TOP10 ETN Q760013 22 12580 5 -225 -1.76 600294 389 1500000 600294 -1.76 9999.99 40.02 40.02 7528615578 39.90 39.90 7528615578
24 PLUS 미국양자컴퓨팅TOP10 0023B0 23 10620 2 65 0.62 318006 87847 800000 318006 0.62 362.00 39.75 39.75 3362691217 39.58 39.58 3362691217
25 오리엔트바이오 002630 24 1831 2 198 12.12 46680276 22038118 118583005 46680276 12.12 211.82 39.37 39.37 84334696011 38.84 38.84 84334696011
26 KIWOOM 국고채3년 114470 25 110645 2 45 0.04 55243 36 150000 55243 0.04 9999.99 36.83 36.83 6112990220 36.83 36.83 6112990220
27 한국첨단소재 062970 26 6400 5 -200 -3.03 6690670 17382392 19736818 6690670 -3.03 38.49 33.90 33.90 44509816605 35.24 35.24 44509816605
28 이노룰스 296640 27 6230 5 -10 -0.16 1603268 5907 5178252 1603268 -0.16 9999.99 30.96 30.96 11175442160 34.64 34.64 11175442160
29 KODEX 코스닥150선물인버스 251340 28 3725 5 -20 -0.53 19493024 18116330 56500000 19493024 -0.53 107.60 34.50 34.50 72745212755 34.56 34.56 72745212755
30 넥스틸 092790 29 18040 2 1110 6.56 8915454 5898579 26002000 8915454 6.56 151.15 34.29 34.29 158803292940 33.85 33.85 158803292940
31 아이엠 101390 30 1300 2 78 6.38 4016324 2638531 12981844 4016324 6.38 152.22 30.94 30.94 5634433398 33.39 33.39 5634433398

31
top30/20250318/top30-atvtr-20250318-162002.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
에어레인,163280,1,19000,2,3760,24.67,12676267,803396,8174789,12676267,24.67,1577.84,155.07,155.07,232963040480,149.99,149.99,232963040480
온코크로스,382150,2,12270,2,1930,18.67,15450195,448764,11881937,15450195,18.67,3442.83,130.03,130.03,184472986305,126.53,126.53,184472986305
알리코제약,260660,3,5800,2,1080,22.88,19028955,931723,15327021,19028955,22.88,2042.34,124.15,124.15,106078327551,119.33,119.33,106078327551
알티캐스트,085810,4,712,5,-252,-26.14,49341752,1026986,49056767,49341752,-26.14,4804.52,100.58,100.58,34811348299,99.66,99.66,34811348299
유투바이오,221800,5,3490,2,245,7.55,10126501,286468,11287196,10126501,7.55,3534.95,89.72,89.72,37386301269,94.91,94.91,37386301269
토마토시스템,393210,6,6670,2,180,2.77,13744376,1325519,15614544,13744376,2.77,1036.91,88.02,88.02,95763946420,91.95,91.95,95763946420
온코닉테라퓨틱스,476060,7,18040,1,4160,29.97,9168868,165868,10881960,9168868,29.97,5527.81,84.26,84.26,158202302215,80.59,80.59,158202302215
케이씨에스,115500,8,13050,2,520,4.15,8689197,1968871,12000000,8689197,4.15,441.33,72.41,72.41,119254757690,76.15,76.15,119254757690
투비소프트,079970,9,670,2,64,10.56,6422134,1829958,9899636,6422134,10.56,350.94,64.87,64.87,4767304077,71.88,71.88,4767304077
싸이버원,356890,10,4500,2,245,5.76,7612861,240016,11916325,7612861,5.76,3171.81,63.89,63.89,36675890081,68.40,68.40,36675890081
모니터랩,434480,11,4530,2,200,4.62,7578057,79867,12253300,7578057,4.62,9488.35,61.85,61.85,36562790033,65.87,65.87,36562790033
한싹,430690,12,5420,2,420,8.40,6666151,300643,10895327,6666151,8.40,2217.30,61.18,61.18,37931415120,64.23,64.23,37931415120
1Q 미국S&P500,0026S0,13,10025,2,75,0.75,1940955,0,3100000,1940955,0.75,0.00,62.61,62.61,19365247718,62.31,62.31,19365247718
동양철관,008970,14,1119,1,258,29.97,99271832,10986563,157052160,99271832,29.97,903.57,63.21,63.21,99392521541,56.56,56.56,99392521541
비엘팜텍,065170,15,1610,5,-367,-18.56,4199236,3679637,8897055,4199236,-18.56,114.12,47.20,47.20,7410834825,51.74,51.74,7410834825
씨케이솔루션,480370,16,17600,5,-1160,-6.18,4832646,17689298,10934861,4832646,-6.18,27.32,44.19,44.19,90792169835,47.18,47.18,90792169835
서암기계공업,100660,17,3760,2,160,4.44,5380084,19657,12600000,5380084,4.44,9999.99,42.70,42.70,21757888290,45.93,45.93,21757888290
오리엔트정공,065500,18,10450,2,810,8.40,14989093,23313302,31742912,14989093,8.40,64.29,47.22,47.22,150088696700,45.25,45.25,150088696700
이랜시스,264850,19,5520,2,565,11.40,12993625,107875,30294612,12993625,11.40,9999.99,42.89,42.89,73522382754,43.97,43.97,73522382754
SOL 화장품TOP3플러스,0008T0,20,10420,5,-35,-0.33,1259527,874383,3000000,1259527,-0.33,144.05,41.98,41.98,13154886025,42.08,42.08,13154886025
SOL 미국양자컴퓨팅TOP10,0023A0,21,12065,2,265,2.25,407313,483319,1000000,407313,2.25,84.27,40.73,40.73,4911462467,40.71,40.71,4911462467
키움 레버리지 반도체TOP10 ETN,Q760013,22,12580,5,-225,-1.76,600294,389,1500000,600294,-1.76,9999.99,40.02,40.02,7528615578,39.90,39.90,7528615578
PLUS 미국양자컴퓨팅TOP10,0023B0,23,10620,2,65,0.62,318006,87847,800000,318006,0.62,362.00,39.75,39.75,3362691217,39.58,39.58,3362691217
오리엔트바이오,002630,24,1831,2,198,12.12,46711271,22038118,118583005,46711271,12.12,211.96,39.39,39.39,84391571836,38.87,38.87,84391571836
KIWOOM 국고채3년,114470,25,110645,2,45,0.04,55243,36,150000,55243,0.04,9999.99,36.83,36.83,6112990220,36.83,36.83,6112990220
한국첨단소재,062970,26,6400,5,-200,-3.03,6691723,17382392,19736818,6691723,-3.03,38.50,33.90,33.90,44516534745,35.24,35.24,44516534745
이노룰스,296640,27,6230,5,-10,-0.16,1603302,5907,5178252,1603302,-0.16,9999.99,30.96,30.96,11175654320,34.64,34.64,11175654320
KODEX 코스닥150선물인버스,251340,28,3725,5,-20,-0.53,19529084,18116330,56500000,19529084,-0.53,107.80,34.56,34.56,72879536255,34.63,34.63,72879536255
넥스틸,092790,29,18040,2,1110,6.56,8926545,5898579,26002000,8926545,6.56,151.33,34.33,34.33,159002265480,33.90,33.90,159002265480
아이엠,101390,30,1300,2,78,6.38,4016324,2638531,12981844,4016324,6.38,152.22,30.94,30.94,5634433398,33.39,33.39,5634433398
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19000 2 3760 24.67 12676267 803396 8174789 12676267 24.67 1577.84 155.07 155.07 232963040480 149.99 149.99 232963040480
3 온코크로스 382150 2 12270 2 1930 18.67 15450195 448764 11881937 15450195 18.67 3442.83 130.03 130.03 184472986305 126.53 126.53 184472986305
4 알리코제약 260660 3 5800 2 1080 22.88 19028955 931723 15327021 19028955 22.88 2042.34 124.15 124.15 106078327551 119.33 119.33 106078327551
5 알티캐스트 085810 4 712 5 -252 -26.14 49341752 1026986 49056767 49341752 -26.14 4804.52 100.58 100.58 34811348299 99.66 99.66 34811348299
6 유투바이오 221800 5 3490 2 245 7.55 10126501 286468 11287196 10126501 7.55 3534.95 89.72 89.72 37386301269 94.91 94.91 37386301269
7 토마토시스템 393210 6 6670 2 180 2.77 13744376 1325519 15614544 13744376 2.77 1036.91 88.02 88.02 95763946420 91.95 91.95 95763946420
8 온코닉테라퓨틱스 476060 7 18040 1 4160 29.97 9168868 165868 10881960 9168868 29.97 5527.81 84.26 84.26 158202302215 80.59 80.59 158202302215
9 케이씨에스 115500 8 13050 2 520 4.15 8689197 1968871 12000000 8689197 4.15 441.33 72.41 72.41 119254757690 76.15 76.15 119254757690
10 투비소프트 079970 9 670 2 64 10.56 6422134 1829958 9899636 6422134 10.56 350.94 64.87 64.87 4767304077 71.88 71.88 4767304077
11 싸이버원 356890 10 4500 2 245 5.76 7612861 240016 11916325 7612861 5.76 3171.81 63.89 63.89 36675890081 68.40 68.40 36675890081
12 모니터랩 434480 11 4530 2 200 4.62 7578057 79867 12253300 7578057 4.62 9488.35 61.85 61.85 36562790033 65.87 65.87 36562790033
13 한싹 430690 12 5420 2 420 8.40 6666151 300643 10895327 6666151 8.40 2217.30 61.18 61.18 37931415120 64.23 64.23 37931415120
14 1Q 미국S&P500 0026S0 13 10025 2 75 0.75 1940955 0 3100000 1940955 0.75 0.00 62.61 62.61 19365247718 62.31 62.31 19365247718
15 동양철관 008970 14 1119 1 258 29.97 99271832 10986563 157052160 99271832 29.97 903.57 63.21 63.21 99392521541 56.56 56.56 99392521541
16 비엘팜텍 065170 15 1610 5 -367 -18.56 4199236 3679637 8897055 4199236 -18.56 114.12 47.20 47.20 7410834825 51.74 51.74 7410834825
17 씨케이솔루션 480370 16 17600 5 -1160 -6.18 4832646 17689298 10934861 4832646 -6.18 27.32 44.19 44.19 90792169835 47.18 47.18 90792169835
18 서암기계공업 100660 17 3760 2 160 4.44 5380084 19657 12600000 5380084 4.44 9999.99 42.70 42.70 21757888290 45.93 45.93 21757888290
19 오리엔트정공 065500 18 10450 2 810 8.40 14989093 23313302 31742912 14989093 8.40 64.29 47.22 47.22 150088696700 45.25 45.25 150088696700
20 이랜시스 264850 19 5520 2 565 11.40 12993625 107875 30294612 12993625 11.40 9999.99 42.89 42.89 73522382754 43.97 43.97 73522382754
21 SOL 화장품TOP3플러스 0008T0 20 10420 5 -35 -0.33 1259527 874383 3000000 1259527 -0.33 144.05 41.98 41.98 13154886025 42.08 42.08 13154886025
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 12065 2 265 2.25 407313 483319 1000000 407313 2.25 84.27 40.73 40.73 4911462467 40.71 40.71 4911462467
23 키움 레버리지 반도체TOP10 ETN Q760013 22 12580 5 -225 -1.76 600294 389 1500000 600294 -1.76 9999.99 40.02 40.02 7528615578 39.90 39.90 7528615578
24 PLUS 미국양자컴퓨팅TOP10 0023B0 23 10620 2 65 0.62 318006 87847 800000 318006 0.62 362.00 39.75 39.75 3362691217 39.58 39.58 3362691217
25 오리엔트바이오 002630 24 1831 2 198 12.12 46711271 22038118 118583005 46711271 12.12 211.96 39.39 39.39 84391571836 38.87 38.87 84391571836
26 KIWOOM 국고채3년 114470 25 110645 2 45 0.04 55243 36 150000 55243 0.04 9999.99 36.83 36.83 6112990220 36.83 36.83 6112990220
27 한국첨단소재 062970 26 6400 5 -200 -3.03 6691723 17382392 19736818 6691723 -3.03 38.50 33.90 33.90 44516534745 35.24 35.24 44516534745
28 이노룰스 296640 27 6230 5 -10 -0.16 1603302 5907 5178252 1603302 -0.16 9999.99 30.96 30.96 11175654320 34.64 34.64 11175654320
29 KODEX 코스닥150선물인버스 251340 28 3725 5 -20 -0.53 19529084 18116330 56500000 19529084 -0.53 107.80 34.56 34.56 72879536255 34.63 34.63 72879536255
30 넥스틸 092790 29 18040 2 1110 6.56 8926545 5898579 26002000 8926545 6.56 151.33 34.33 34.33 159002265480 33.90 33.90 159002265480
31 아이엠 101390 30 1300 2 78 6.38 4016324 2638531 12981844 4016324 6.38 152.22 30.94 30.94 5634433398 33.39 33.39 5634433398

31
top30/20250318/top30-atvtr-20250318-163002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
에어레인,163280,1,19000,2,3760,24.67,12686439,803396,8174789,12686439,24.67,1579.10,155.19,155.19,233152748280,150.11,150.11,233152748280
온코크로스,382150,2,12270,2,1930,18.67,15456533,448764,11881937,15456533,18.67,3444.25,130.08,130.08,184549993005,126.58,126.58,184549993005
알리코제약,260660,3,5800,2,1080,22.88,19045384,931723,15327021,19045384,22.88,2044.10,124.26,124.26,106172465721,119.43,119.43,106172465721
알티캐스트,085810,4,712,5,-252,-26.14,49356332,1026986,49056767,49356332,-26.14,4805.94,100.61,100.61,34821685519,99.69,99.69,34821685519
유투바이오,221800,5,3490,2,245,7.55,10132117,286468,11287196,10132117,7.55,3536.91,89.77,89.77,37405507989,94.96,94.96,37405507989
토마토시스템,393210,6,6670,2,180,2.77,13748228,1325519,15614544,13748228,2.77,1037.20,88.05,88.05,95789639260,91.97,91.97,95789639260
온코닉테라퓨틱스,476060,7,18040,1,4160,29.97,9168968,165868,10881960,9168968,29.97,5527.87,84.26,84.26,158204106215,80.59,80.59,158204106215
케이씨에스,115500,8,13050,2,520,4.15,8690177,1968871,12000000,8690177,4.15,441.38,72.42,72.42,119267536890,76.16,76.16,119267536890
투비소프트,079970,9,670,2,64,10.56,6422252,1829958,9899636,6422252,10.56,350.95,64.87,64.87,4767384199,71.88,71.88,4767384199
싸이버원,356890,10,4500,2,245,5.76,7613325,240016,11916325,7613325,5.76,3172.01,63.89,63.89,36677978081,68.40,68.40,36677978081
모니터랩,434480,11,4530,2,200,4.62,7579635,79867,12253300,7579635,4.62,9490.32,61.86,61.86,36569938373,65.88,65.88,36569938373
한싹,430690,12,5420,2,420,8.40,6666493,300643,10895327,6666493,8.40,2217.41,61.19,61.19,37933251660,64.24,64.24,37933251660
1Q 미국S&P500,0026S0,13,10025,2,75,0.75,1940955,0,3100000,1940955,0.75,0.00,62.61,62.61,19365247718,62.31,62.31,19365247718
동양철관,008970,14,1119,1,258,29.97,99303802,10986563,157052160,99303802,29.97,903.87,63.23,63.23,99428295971,56.58,56.58,99428295971
비엘팜텍,065170,15,1610,5,-367,-18.56,4202459,3679637,8897055,4202459,-18.56,114.21,47.23,47.23,7416104430,51.77,51.77,7416104430
씨케이솔루션,480370,16,17600,5,-1160,-6.18,4845964,17689298,10934861,4845964,-6.18,27.39,44.32,44.32,91028963875,47.30,47.30,91028963875
서암기계공업,100660,17,3760,2,160,4.44,5380109,19657,12600000,5380109,4.44,9999.99,42.70,42.70,21757982290,45.93,45.93,21757982290
오리엔트정공,065500,18,10450,2,810,8.40,14999496,23313302,31742912,14999496,8.40,64.34,47.25,47.25,150196783870,45.28,45.28,150196783870
이랜시스,264850,19,5520,2,565,11.40,12997007,107875,30294612,12997007,11.40,9999.99,42.90,42.90,73540949934,43.98,43.98,73540949934
SOL 화장품TOP3플러스,0008T0,20,10420,5,-35,-0.33,1259527,874383,3000000,1259527,-0.33,144.05,41.98,41.98,13154886025,42.08,42.08,13154886025
SOL 미국양자컴퓨팅TOP10,0023A0,21,12065,2,265,2.25,407313,483319,1000000,407313,2.25,84.27,40.73,40.73,4911462467,40.71,40.71,4911462467
키움 레버리지 반도체TOP10 ETN,Q760013,22,12580,5,-225,-1.76,600294,389,1500000,600294,-1.76,9999.99,40.02,40.02,7528615578,39.90,39.90,7528615578
PLUS 미국양자컴퓨팅TOP10,0023B0,23,10620,2,65,0.62,318006,87847,800000,318006,0.62,362.00,39.75,39.75,3362691217,39.58,39.58,3362691217
오리엔트바이오,002630,24,1831,2,198,12.12,46727633,22038118,118583005,46727633,12.12,212.03,39.40,39.40,84421596106,38.88,38.88,84421596106
KIWOOM 국고채3년,114470,25,110645,2,45,0.04,55243,36,150000,55243,0.04,9999.99,36.83,36.83,6112990220,36.83,36.83,6112990220
한국첨단소재,062970,26,6400,5,-200,-3.03,6693393,17382392,19736818,6693393,-3.03,38.51,33.91,33.91,44527189345,35.25,35.25,44527189345
KODEX 코스닥150선물인버스,251340,27,3725,5,-20,-0.53,19555392,18116330,56500000,19555392,-0.53,107.94,34.61,34.61,72977533555,34.67,34.67,72977533555
이노룰스,296640,28,6230,5,-10,-0.16,1604396,5907,5178252,1604396,-0.16,9999.99,30.98,30.98,11182426180,34.66,34.66,11182426180
넥스틸,092790,29,18040,2,1110,6.56,8937540,5898579,26002000,8937540,6.56,151.52,34.37,34.37,159198856080,33.94,33.94,159198856080
아이엠,101390,30,1300,2,78,6.38,4016342,2638531,12981844,4016342,6.38,152.22,30.94,30.94,5634456978,33.39,33.39,5634456978
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19000 2 3760 24.67 12686439 803396 8174789 12686439 24.67 1579.10 155.19 155.19 233152748280 150.11 150.11 233152748280
3 온코크로스 382150 2 12270 2 1930 18.67 15456533 448764 11881937 15456533 18.67 3444.25 130.08 130.08 184549993005 126.58 126.58 184549993005
4 알리코제약 260660 3 5800 2 1080 22.88 19045384 931723 15327021 19045384 22.88 2044.10 124.26 124.26 106172465721 119.43 119.43 106172465721
5 알티캐스트 085810 4 712 5 -252 -26.14 49356332 1026986 49056767 49356332 -26.14 4805.94 100.61 100.61 34821685519 99.69 99.69 34821685519
6 유투바이오 221800 5 3490 2 245 7.55 10132117 286468 11287196 10132117 7.55 3536.91 89.77 89.77 37405507989 94.96 94.96 37405507989
7 토마토시스템 393210 6 6670 2 180 2.77 13748228 1325519 15614544 13748228 2.77 1037.20 88.05 88.05 95789639260 91.97 91.97 95789639260
8 온코닉테라퓨틱스 476060 7 18040 1 4160 29.97 9168968 165868 10881960 9168968 29.97 5527.87 84.26 84.26 158204106215 80.59 80.59 158204106215
9 케이씨에스 115500 8 13050 2 520 4.15 8690177 1968871 12000000 8690177 4.15 441.38 72.42 72.42 119267536890 76.16 76.16 119267536890
10 투비소프트 079970 9 670 2 64 10.56 6422252 1829958 9899636 6422252 10.56 350.95 64.87 64.87 4767384199 71.88 71.88 4767384199
11 싸이버원 356890 10 4500 2 245 5.76 7613325 240016 11916325 7613325 5.76 3172.01 63.89 63.89 36677978081 68.40 68.40 36677978081
12 모니터랩 434480 11 4530 2 200 4.62 7579635 79867 12253300 7579635 4.62 9490.32 61.86 61.86 36569938373 65.88 65.88 36569938373
13 한싹 430690 12 5420 2 420 8.40 6666493 300643 10895327 6666493 8.40 2217.41 61.19 61.19 37933251660 64.24 64.24 37933251660
14 1Q 미국S&P500 0026S0 13 10025 2 75 0.75 1940955 0 3100000 1940955 0.75 0.00 62.61 62.61 19365247718 62.31 62.31 19365247718
15 동양철관 008970 14 1119 1 258 29.97 99303802 10986563 157052160 99303802 29.97 903.87 63.23 63.23 99428295971 56.58 56.58 99428295971
16 비엘팜텍 065170 15 1610 5 -367 -18.56 4202459 3679637 8897055 4202459 -18.56 114.21 47.23 47.23 7416104430 51.77 51.77 7416104430
17 씨케이솔루션 480370 16 17600 5 -1160 -6.18 4845964 17689298 10934861 4845964 -6.18 27.39 44.32 44.32 91028963875 47.30 47.30 91028963875
18 서암기계공업 100660 17 3760 2 160 4.44 5380109 19657 12600000 5380109 4.44 9999.99 42.70 42.70 21757982290 45.93 45.93 21757982290
19 오리엔트정공 065500 18 10450 2 810 8.40 14999496 23313302 31742912 14999496 8.40 64.34 47.25 47.25 150196783870 45.28 45.28 150196783870
20 이랜시스 264850 19 5520 2 565 11.40 12997007 107875 30294612 12997007 11.40 9999.99 42.90 42.90 73540949934 43.98 43.98 73540949934
21 SOL 화장품TOP3플러스 0008T0 20 10420 5 -35 -0.33 1259527 874383 3000000 1259527 -0.33 144.05 41.98 41.98 13154886025 42.08 42.08 13154886025
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 12065 2 265 2.25 407313 483319 1000000 407313 2.25 84.27 40.73 40.73 4911462467 40.71 40.71 4911462467
23 키움 레버리지 반도체TOP10 ETN Q760013 22 12580 5 -225 -1.76 600294 389 1500000 600294 -1.76 9999.99 40.02 40.02 7528615578 39.90 39.90 7528615578
24 PLUS 미국양자컴퓨팅TOP10 0023B0 23 10620 2 65 0.62 318006 87847 800000 318006 0.62 362.00 39.75 39.75 3362691217 39.58 39.58 3362691217
25 오리엔트바이오 002630 24 1831 2 198 12.12 46727633 22038118 118583005 46727633 12.12 212.03 39.40 39.40 84421596106 38.88 38.88 84421596106
26 KIWOOM 국고채3년 114470 25 110645 2 45 0.04 55243 36 150000 55243 0.04 9999.99 36.83 36.83 6112990220 36.83 36.83 6112990220
27 한국첨단소재 062970 26 6400 5 -200 -3.03 6693393 17382392 19736818 6693393 -3.03 38.51 33.91 33.91 44527189345 35.25 35.25 44527189345
28 KODEX 코스닥150선물인버스 251340 27 3725 5 -20 -0.53 19555392 18116330 56500000 19555392 -0.53 107.94 34.61 34.61 72977533555 34.67 34.67 72977533555
29 이노룰스 296640 28 6230 5 -10 -0.16 1604396 5907 5178252 1604396 -0.16 9999.99 30.98 30.98 11182426180 34.66 34.66 11182426180
30 넥스틸 092790 29 18040 2 1110 6.56 8937540 5898579 26002000 8937540 6.56 151.52 34.37 34.37 159198856080 33.94 33.94 159198856080
31 아이엠 101390 30 1300 2 78 6.38 4016342 2638531 12981844 4016342 6.38 152.22 30.94 30.94 5634456978 33.39 33.39 5634456978

31
top30/20250318/top30-atvtr-20250318-164002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
에어레인,163280,1,19000,2,3760,24.67,12701923,803396,8174789,12701923,24.67,1581.03,155.38,155.38,233440595840,150.30,150.30,233440595840
온코크로스,382150,2,12270,2,1930,18.67,15466756,448764,11881937,15466756,18.67,3446.52,130.17,130.17,184673384615,126.67,126.67,184673384615
알리코제약,260660,3,5800,2,1080,22.88,19065827,931723,15327021,19065827,22.88,2046.30,124.39,124.39,106289604111,119.57,119.57,106289604111
알티캐스트,085810,4,712,5,-252,-26.14,49393226,1026986,49056767,49393226,-26.14,4809.53,100.69,100.69,34848249199,99.77,99.77,34848249199
유투바이오,221800,5,3490,2,245,7.55,10135316,286468,11287196,10135316,7.55,3538.03,89.79,89.79,37416576529,94.98,94.98,37416576529
토마토시스템,393210,6,6670,2,180,2.77,13753539,1325519,15614544,13753539,2.77,1037.60,88.08,88.08,95825063630,92.01,92.01,95825063630
온코닉테라퓨틱스,476060,7,18040,1,4160,29.97,9169217,165868,10881960,9169217,29.97,5528.02,84.26,84.26,158208598175,80.59,80.59,158208598175
케이씨에스,115500,8,13050,2,520,4.15,8691448,1968871,12000000,8691448,4.15,441.44,72.43,72.43,119284072600,76.17,76.17,119284072600
투비소프트,079970,9,670,2,64,10.56,6422581,1829958,9899636,6422581,10.56,350.97,64.88,64.88,4767604629,71.88,71.88,4767604629
싸이버원,356890,10,4500,2,245,5.76,7613451,240016,11916325,7613451,5.76,3172.06,63.89,63.89,36678545081,68.40,68.40,36678545081
모니터랩,434480,11,4530,2,200,4.62,7581144,79867,12253300,7581144,4.62,9492.21,61.87,61.87,36576804323,65.90,65.90,36576804323
한싹,430690,12,5420,2,420,8.40,6668444,300643,10895327,6668444,8.40,2218.06,61.20,61.20,37943728530,64.25,64.25,37943728530
1Q 미국S&P500,0026S0,13,10025,2,75,0.75,1940955,0,3100000,1940955,0.75,0.00,62.61,62.61,19365247718,62.31,62.31,19365247718
동양철관,008970,14,1119,1,258,29.97,99845017,10986563,157052160,99845017,29.97,908.79,63.57,63.57,100033374341,56.92,56.92,100033374341
비엘팜텍,065170,15,1610,5,-367,-18.56,4203842,3679637,8897055,4203842,-18.56,114.25,47.25,47.25,7418365635,51.79,51.79,7418365635
씨케이솔루션,480370,16,17600,5,-1160,-6.18,4856938,17689298,10934861,4856938,-6.18,27.46,44.42,44.42,91225069255,47.40,47.40,91225069255
서암기계공업,100660,17,3760,2,160,4.44,5380840,19657,12600000,5380840,4.44,9999.99,42.71,42.71,21760716230,45.93,45.93,21760716230
오리엔트정공,065500,18,10450,2,810,8.40,15008954,23313302,31742912,15008954,8.40,64.38,47.28,47.28,150294674170,45.31,45.31,150294674170
이랜시스,264850,19,5520,2,565,11.40,13006380,107875,30294612,13006380,11.40,9999.99,42.93,42.93,73592313974,44.01,44.01,73592313974
SOL 화장품TOP3플러스,0008T0,20,10420,5,-35,-0.33,1259527,874383,3000000,1259527,-0.33,144.05,41.98,41.98,13154886025,42.08,42.08,13154886025
SOL 미국양자컴퓨팅TOP10,0023A0,21,12065,2,265,2.25,407313,483319,1000000,407313,2.25,84.27,40.73,40.73,4911462467,40.71,40.71,4911462467
키움 레버리지 반도체TOP10 ETN,Q760013,22,12580,5,-225,-1.76,600294,389,1500000,600294,-1.76,9999.99,40.02,40.02,7528615578,39.90,39.90,7528615578
PLUS 미국양자컴퓨팅TOP10,0023B0,23,10620,2,65,0.62,318006,87847,800000,318006,0.62,362.00,39.75,39.75,3362691217,39.58,39.58,3362691217
오리엔트바이오,002630,24,1831,2,198,12.12,46745388,22038118,118583005,46745388,12.12,212.11,39.42,39.42,84454052246,38.90,38.90,84454052246
KIWOOM 국고채3년,114470,25,110645,2,45,0.04,55243,36,150000,55243,0.04,9999.99,36.83,36.83,6112990220,36.83,36.83,6112990220
한국첨단소재,062970,26,6400,5,-200,-3.03,6695136,17382392,19736818,6695136,-3.03,38.52,33.92,33.92,44538344545,35.26,35.26,44538344545
KODEX 코스닥150선물인버스,251340,27,3725,5,-20,-0.53,19589370,18116330,56500000,19589370,-0.53,108.13,34.67,34.67,73104101605,34.73,34.73,73104101605
이노룰스,296640,28,6230,5,-10,-0.16,1605918,5907,5178252,1605918,-0.16,9999.99,31.01,31.01,11191832140,34.69,34.69,11191832140
넥스틸,092790,29,18040,2,1110,6.56,8966464,5898579,26002000,8966464,6.56,152.01,34.48,34.48,159714808300,34.05,34.05,159714808300
아이엠,101390,30,1300,2,78,6.38,4017060,2638531,12981844,4017060,6.38,152.25,30.94,30.94,5635394686,33.39,33.39,5635394686
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19000 2 3760 24.67 12701923 803396 8174789 12701923 24.67 1581.03 155.38 155.38 233440595840 150.30 150.30 233440595840
3 온코크로스 382150 2 12270 2 1930 18.67 15466756 448764 11881937 15466756 18.67 3446.52 130.17 130.17 184673384615 126.67 126.67 184673384615
4 알리코제약 260660 3 5800 2 1080 22.88 19065827 931723 15327021 19065827 22.88 2046.30 124.39 124.39 106289604111 119.57 119.57 106289604111
5 알티캐스트 085810 4 712 5 -252 -26.14 49393226 1026986 49056767 49393226 -26.14 4809.53 100.69 100.69 34848249199 99.77 99.77 34848249199
6 유투바이오 221800 5 3490 2 245 7.55 10135316 286468 11287196 10135316 7.55 3538.03 89.79 89.79 37416576529 94.98 94.98 37416576529
7 토마토시스템 393210 6 6670 2 180 2.77 13753539 1325519 15614544 13753539 2.77 1037.60 88.08 88.08 95825063630 92.01 92.01 95825063630
8 온코닉테라퓨틱스 476060 7 18040 1 4160 29.97 9169217 165868 10881960 9169217 29.97 5528.02 84.26 84.26 158208598175 80.59 80.59 158208598175
9 케이씨에스 115500 8 13050 2 520 4.15 8691448 1968871 12000000 8691448 4.15 441.44 72.43 72.43 119284072600 76.17 76.17 119284072600
10 투비소프트 079970 9 670 2 64 10.56 6422581 1829958 9899636 6422581 10.56 350.97 64.88 64.88 4767604629 71.88 71.88 4767604629
11 싸이버원 356890 10 4500 2 245 5.76 7613451 240016 11916325 7613451 5.76 3172.06 63.89 63.89 36678545081 68.40 68.40 36678545081
12 모니터랩 434480 11 4530 2 200 4.62 7581144 79867 12253300 7581144 4.62 9492.21 61.87 61.87 36576804323 65.90 65.90 36576804323
13 한싹 430690 12 5420 2 420 8.40 6668444 300643 10895327 6668444 8.40 2218.06 61.20 61.20 37943728530 64.25 64.25 37943728530
14 1Q 미국S&P500 0026S0 13 10025 2 75 0.75 1940955 0 3100000 1940955 0.75 0.00 62.61 62.61 19365247718 62.31 62.31 19365247718
15 동양철관 008970 14 1119 1 258 29.97 99845017 10986563 157052160 99845017 29.97 908.79 63.57 63.57 100033374341 56.92 56.92 100033374341
16 비엘팜텍 065170 15 1610 5 -367 -18.56 4203842 3679637 8897055 4203842 -18.56 114.25 47.25 47.25 7418365635 51.79 51.79 7418365635
17 씨케이솔루션 480370 16 17600 5 -1160 -6.18 4856938 17689298 10934861 4856938 -6.18 27.46 44.42 44.42 91225069255 47.40 47.40 91225069255
18 서암기계공업 100660 17 3760 2 160 4.44 5380840 19657 12600000 5380840 4.44 9999.99 42.71 42.71 21760716230 45.93 45.93 21760716230
19 오리엔트정공 065500 18 10450 2 810 8.40 15008954 23313302 31742912 15008954 8.40 64.38 47.28 47.28 150294674170 45.31 45.31 150294674170
20 이랜시스 264850 19 5520 2 565 11.40 13006380 107875 30294612 13006380 11.40 9999.99 42.93 42.93 73592313974 44.01 44.01 73592313974
21 SOL 화장품TOP3플러스 0008T0 20 10420 5 -35 -0.33 1259527 874383 3000000 1259527 -0.33 144.05 41.98 41.98 13154886025 42.08 42.08 13154886025
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 12065 2 265 2.25 407313 483319 1000000 407313 2.25 84.27 40.73 40.73 4911462467 40.71 40.71 4911462467
23 키움 레버리지 반도체TOP10 ETN Q760013 22 12580 5 -225 -1.76 600294 389 1500000 600294 -1.76 9999.99 40.02 40.02 7528615578 39.90 39.90 7528615578
24 PLUS 미국양자컴퓨팅TOP10 0023B0 23 10620 2 65 0.62 318006 87847 800000 318006 0.62 362.00 39.75 39.75 3362691217 39.58 39.58 3362691217
25 오리엔트바이오 002630 24 1831 2 198 12.12 46745388 22038118 118583005 46745388 12.12 212.11 39.42 39.42 84454052246 38.90 38.90 84454052246
26 KIWOOM 국고채3년 114470 25 110645 2 45 0.04 55243 36 150000 55243 0.04 9999.99 36.83 36.83 6112990220 36.83 36.83 6112990220
27 한국첨단소재 062970 26 6400 5 -200 -3.03 6695136 17382392 19736818 6695136 -3.03 38.52 33.92 33.92 44538344545 35.26 35.26 44538344545
28 KODEX 코스닥150선물인버스 251340 27 3725 5 -20 -0.53 19589370 18116330 56500000 19589370 -0.53 108.13 34.67 34.67 73104101605 34.73 34.73 73104101605
29 이노룰스 296640 28 6230 5 -10 -0.16 1605918 5907 5178252 1605918 -0.16 9999.99 31.01 31.01 11191832140 34.69 34.69 11191832140
30 넥스틸 092790 29 18040 2 1110 6.56 8966464 5898579 26002000 8966464 6.56 152.01 34.48 34.48 159714808300 34.05 34.05 159714808300
31 아이엠 101390 30 1300 2 78 6.38 4017060 2638531 12981844 4017060 6.38 152.25 30.94 30.94 5635394686 33.39 33.39 5635394686

31
top30/20250318/top30-atvtr-20250318-165002.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
에어레인,163280,1,19000,2,3760,24.67,12717585,803396,8174789,12717585,24.67,1582.98,155.57,155.57,233730969320,150.48,150.48,233730969320
온코크로스,382150,2,12270,2,1930,18.67,15470975,448764,11881937,15470975,18.67,3447.46,130.21,130.21,184724434515,126.70,126.70,184724434515
알리코제약,260660,3,5800,2,1080,22.88,19073707,931723,15327021,19073707,22.88,2047.14,124.44,124.44,106334835311,119.62,119.62,106334835311
알티캐스트,085810,4,712,5,-252,-26.14,49425315,1026986,49056767,49425315,-26.14,4812.66,100.75,100.75,34871481635,99.84,99.84,34871481635
유투바이오,221800,5,3490,2,245,7.55,10138419,286468,11287196,10138419,7.55,3539.11,89.82,89.82,37427250849,95.01,95.01,37427250849
토마토시스템,393210,6,6670,2,180,2.77,13756320,1325519,15614544,13756320,2.77,1037.81,88.10,88.10,95843557280,92.03,92.03,95843557280
온코닉테라퓨틱스,476060,7,18040,1,4160,29.97,9169278,165868,10881960,9169278,29.97,5528.06,84.26,84.26,158209698615,80.59,80.59,158209698615
케이씨에스,115500,8,13050,2,520,4.15,8692698,1968871,12000000,8692698,4.15,441.51,72.44,72.44,119300322600,76.18,76.18,119300322600
투비소프트,079970,9,670,2,64,10.56,6424478,1829958,9899636,6424478,10.56,351.07,64.90,64.90,4768871825,71.90,71.90,4768871825
싸이버원,356890,10,4500,2,245,5.76,7613941,240016,11916325,7613941,5.76,3172.26,63.90,63.90,36680750081,68.40,68.40,36680750081
모니터랩,434480,11,4530,2,200,4.62,7582874,79867,12253300,7582874,4.62,9494.38,61.88,61.88,36584675823,65.91,65.91,36584675823
한싹,430690,12,5420,2,420,8.40,6669411,300643,10895327,6669411,8.40,2218.38,61.21,61.21,37948930990,64.26,64.26,37948930990
1Q 미국S&P500,0026S0,13,10025,2,75,0.75,1940956,0,3100000,1940956,0.75,0.00,62.61,62.61,19365257743,62.31,62.31,19365257743
동양철관,008970,14,1119,1,258,29.97,100356757,10986563,157052160,100356757,29.97,913.45,63.90,63.90,100591682681,57.24,57.24,100591682681
비엘팜텍,065170,15,1610,5,-367,-18.56,4206323,3679637,8897055,4206323,-18.56,114.31,47.28,47.28,7422397260,51.82,51.82,7422397260
씨케이솔루션,480370,16,17600,5,-1160,-6.18,4865712,17689298,10934861,4865712,-6.18,27.51,44.50,44.50,91381685155,47.48,47.48,91381685155
서암기계공업,100660,17,3760,2,160,4.44,5381156,19657,12600000,5381156,4.44,9999.99,42.71,42.71,21761898070,45.93,45.93,21761898070
오리엔트정공,065500,18,10450,2,810,8.40,15027540,23313302,31742912,15027540,8.40,64.46,47.34,47.34,150486295830,45.37,45.37,150486295830
이랜시스,264850,19,5520,2,565,11.40,13012159,107875,30294612,13012159,11.40,9999.99,42.95,42.95,73623925104,44.03,44.03,73623925104
SOL 화장품TOP3플러스,0008T0,20,10420,5,-35,-0.33,1259527,874383,3000000,1259527,-0.33,144.05,41.98,41.98,13154886025,42.08,42.08,13154886025
SOL 미국양자컴퓨팅TOP10,0023A0,21,12065,2,265,2.25,407413,483319,1000000,407413,2.25,84.29,40.74,40.74,4912668967,40.72,40.72,4912668967
키움 레버리지 반도체TOP10 ETN,Q760013,22,12580,5,-225,-1.76,600294,389,1500000,600294,-1.76,9999.99,40.02,40.02,7528615578,39.90,39.90,7528615578
PLUS 미국양자컴퓨팅TOP10,0023B0,23,10620,2,65,0.62,318006,87847,800000,318006,0.62,362.00,39.75,39.75,3362691217,39.58,39.58,3362691217
오리엔트바이오,002630,24,1831,2,198,12.12,46780487,22038118,118583005,46780487,12.12,212.27,39.45,39.45,84518375849,38.93,38.93,84518375849
KIWOOM 국고채3년,114470,25,110645,2,45,0.04,55243,36,150000,55243,0.04,9999.99,36.83,36.83,6112990220,36.83,36.83,6112990220
한국첨단소재,062970,26,6400,5,-200,-3.03,6698368,17382392,19736818,6698368,-3.03,38.54,33.94,33.94,44559158625,35.28,35.28,44559158625
KODEX 코스닥150선물인버스,251340,27,3725,5,-20,-0.53,19596988,18116330,56500000,19596988,-0.53,108.17,34.68,34.68,73132516745,34.75,34.75,73132516745
이노룰스,296640,28,6230,5,-10,-0.16,1607077,5907,5178252,1607077,-0.16,9999.99,31.04,31.04,11199006350,34.71,34.71,11199006350
넥스틸,092790,29,18040,2,1110,6.56,8966464,5898579,26002000,8966464,6.56,152.01,34.48,34.48,159714808300,34.05,34.05,159714808300
아이엠,101390,30,1300,2,78,6.38,4018036,2638531,12981844,4018036,6.38,152.28,30.95,30.95,5636673246,33.40,33.40,5636673246
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에어레인 163280 1 19000 2 3760 24.67 12717585 803396 8174789 12717585 24.67 1582.98 155.57 155.57 233730969320 150.48 150.48 233730969320
3 온코크로스 382150 2 12270 2 1930 18.67 15470975 448764 11881937 15470975 18.67 3447.46 130.21 130.21 184724434515 126.70 126.70 184724434515
4 알리코제약 260660 3 5800 2 1080 22.88 19073707 931723 15327021 19073707 22.88 2047.14 124.44 124.44 106334835311 119.62 119.62 106334835311
5 알티캐스트 085810 4 712 5 -252 -26.14 49425315 1026986 49056767 49425315 -26.14 4812.66 100.75 100.75 34871481635 99.84 99.84 34871481635
6 유투바이오 221800 5 3490 2 245 7.55 10138419 286468 11287196 10138419 7.55 3539.11 89.82 89.82 37427250849 95.01 95.01 37427250849
7 토마토시스템 393210 6 6670 2 180 2.77 13756320 1325519 15614544 13756320 2.77 1037.81 88.10 88.10 95843557280 92.03 92.03 95843557280
8 온코닉테라퓨틱스 476060 7 18040 1 4160 29.97 9169278 165868 10881960 9169278 29.97 5528.06 84.26 84.26 158209698615 80.59 80.59 158209698615
9 케이씨에스 115500 8 13050 2 520 4.15 8692698 1968871 12000000 8692698 4.15 441.51 72.44 72.44 119300322600 76.18 76.18 119300322600
10 투비소프트 079970 9 670 2 64 10.56 6424478 1829958 9899636 6424478 10.56 351.07 64.90 64.90 4768871825 71.90 71.90 4768871825
11 싸이버원 356890 10 4500 2 245 5.76 7613941 240016 11916325 7613941 5.76 3172.26 63.90 63.90 36680750081 68.40 68.40 36680750081
12 모니터랩 434480 11 4530 2 200 4.62 7582874 79867 12253300 7582874 4.62 9494.38 61.88 61.88 36584675823 65.91 65.91 36584675823
13 한싹 430690 12 5420 2 420 8.40 6669411 300643 10895327 6669411 8.40 2218.38 61.21 61.21 37948930990 64.26 64.26 37948930990
14 1Q 미국S&P500 0026S0 13 10025 2 75 0.75 1940956 0 3100000 1940956 0.75 0.00 62.61 62.61 19365257743 62.31 62.31 19365257743
15 동양철관 008970 14 1119 1 258 29.97 100356757 10986563 157052160 100356757 29.97 913.45 63.90 63.90 100591682681 57.24 57.24 100591682681
16 비엘팜텍 065170 15 1610 5 -367 -18.56 4206323 3679637 8897055 4206323 -18.56 114.31 47.28 47.28 7422397260 51.82 51.82 7422397260
17 씨케이솔루션 480370 16 17600 5 -1160 -6.18 4865712 17689298 10934861 4865712 -6.18 27.51 44.50 44.50 91381685155 47.48 47.48 91381685155
18 서암기계공업 100660 17 3760 2 160 4.44 5381156 19657 12600000 5381156 4.44 9999.99 42.71 42.71 21761898070 45.93 45.93 21761898070
19 오리엔트정공 065500 18 10450 2 810 8.40 15027540 23313302 31742912 15027540 8.40 64.46 47.34 47.34 150486295830 45.37 45.37 150486295830
20 이랜시스 264850 19 5520 2 565 11.40 13012159 107875 30294612 13012159 11.40 9999.99 42.95 42.95 73623925104 44.03 44.03 73623925104
21 SOL 화장품TOP3플러스 0008T0 20 10420 5 -35 -0.33 1259527 874383 3000000 1259527 -0.33 144.05 41.98 41.98 13154886025 42.08 42.08 13154886025
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 12065 2 265 2.25 407413 483319 1000000 407413 2.25 84.29 40.74 40.74 4912668967 40.72 40.72 4912668967
23 키움 레버리지 반도체TOP10 ETN Q760013 22 12580 5 -225 -1.76 600294 389 1500000 600294 -1.76 9999.99 40.02 40.02 7528615578 39.90 39.90 7528615578
24 PLUS 미국양자컴퓨팅TOP10 0023B0 23 10620 2 65 0.62 318006 87847 800000 318006 0.62 362.00 39.75 39.75 3362691217 39.58 39.58 3362691217
25 오리엔트바이오 002630 24 1831 2 198 12.12 46780487 22038118 118583005 46780487 12.12 212.27 39.45 39.45 84518375849 38.93 38.93 84518375849
26 KIWOOM 국고채3년 114470 25 110645 2 45 0.04 55243 36 150000 55243 0.04 9999.99 36.83 36.83 6112990220 36.83 36.83 6112990220
27 한국첨단소재 062970 26 6400 5 -200 -3.03 6698368 17382392 19736818 6698368 -3.03 38.54 33.94 33.94 44559158625 35.28 35.28 44559158625
28 KODEX 코스닥150선물인버스 251340 27 3725 5 -20 -0.53 19596988 18116330 56500000 19596988 -0.53 108.17 34.68 34.68 73132516745 34.75 34.75 73132516745
29 이노룰스 296640 28 6230 5 -10 -0.16 1607077 5907 5178252 1607077 -0.16 9999.99 31.04 31.04 11199006350 34.71 34.71 11199006350
30 넥스틸 092790 29 18040 2 1110 6.56 8966464 5898579 26002000 8966464 6.56 152.01 34.48 34.48 159714808300 34.05 34.05 159714808300
31 아이엠 101390 30 1300 2 78 6.38 4018036 2638531 12981844 4018036 6.38 152.28 30.95 30.95 5636673246 33.40 33.40 5636673246

31
top30/20250318/top30-av-20250318-090001.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
동양철관,008970,1,861,3,0,0.00,70620,10986563,157052160,70620,0.00,0.64,0.04,0.04,60803820,0.04,0.04,60803820
비엘팜텍,065170,2,1977,3,0,0.00,38083,3679637,8897055,38083,0.00,1.03,0.43,0.43,75290091,0.43,0.43,75290091
ACE 마이크로소프트밸류체인액티브,483330,3,11005,3,0,0.00,36488,711628,2750000,36488,0.00,5.13,1.33,1.33,401550440,1.33,1.33,401550440
한화시스템,272210,4,38850,3,0,0.00,23428,18542824,188919389,23428,0.00,0.13,0.01,0.01,910177800,0.01,0.01,910177800
클라우드에어,036170,5,1029,3,0,0.00,19885,546828,61365626,19885,0.00,3.64,0.03,0.03,20461665,0.03,0.03,20461665
두산에너빌리티,034020,6,25600,3,0,0.00,18330,12152675,640561146,18330,0.00,0.15,0.00,0.00,469248000,0.00,0.00,469248000
휴스틸,005010,7,6250,3,0,0.00,12653,5993030,56188075,12653,0.00,0.21,0.02,0.02,79081250,0.02,0.02,79081250
한빛레이저,452190,8,7360,3,0,0.00,12071,24126786,23162757,12071,0.00,0.05,0.05,0.05,88842560,0.05,0.05,88842560
KODEX 반도체,091160,9,33805,3,0,0.00,9816,955269,17600000,9816,0.00,1.03,0.06,0.06,331829880,0.06,0.06,331829880
나인테크,267320,10,3275,3,0,0.00,7485,14050259,44324890,7485,0.00,0.05,0.02,0.02,24513375,0.02,0.02,24513375
로보티즈,108490,11,40500,3,0,0.00,4610,3016139,13207510,4610,0.00,0.15,0.03,0.03,186705000,0.03,0.03,186705000
퓨쳐켐,220100,12,24450,3,0,0.00,4548,616334,22102155,4548,0.00,0.74,0.02,0.02,111198600,0.02,0.02,111198600
드래곤플라이,030350,13,997,3,0,0.00,4506,1893476,13877794,4506,0.00,0.24,0.03,0.03,4492482,0.03,0.03,4492482
리튬포어스,073570,14,1007,3,0,0.00,4460,11607341,36189497,4460,0.00,0.04,0.01,0.01,4491220,0.01,0.01,4491220
유니퀘스트,077500,15,7210,3,0,0.00,4442,1340557,21600102,4442,0.00,0.33,0.02,0.02,32026820,0.02,0.02,32026820
상보,027580,16,1210,3,0,0.00,3913,13365117,59181279,3913,0.00,0.03,0.01,0.01,4734730,0.01,0.01,4734730
대상홀딩스,084690,17,12040,5,-110,-0.91,3894,413256,36212538,3894,-0.91,0.94,0.01,0.01,46907960,0.01,0.01,46907960
오리엔트정공,065500,18,9640,3,0,0.00,3814,23313302,31742912,3814,0.00,0.02,0.01,0.01,36766960,0.01,0.01,36766960
이수앱지스,086890,19,5420,3,0,0.00,3798,183462,36585355,3798,0.00,2.07,0.01,0.01,20585160,0.01,0.01,20585160
피에스케이홀딩스,031980,20,42100,2,400,0.96,3797,400447,21562395,3797,0.96,0.95,0.02,0.02,159011400,0.02,0.02,159011400
에이팩트,200470,21,2720,3,0,0.00,3690,935737,42362093,3690,0.00,0.39,0.01,0.01,10036800,0.01,0.01,10036800
휴림로봇,090710,22,2185,3,0,0.00,3594,3555362,110237793,3594,0.00,0.10,0.00,0.00,7852890,0.00,0.00,7852890
피아이이,452450,23,10440,3,0,0.00,3573,3611971,35826000,3573,0.00,0.10,0.01,0.01,37302120,0.01,0.01,37302120
아이톡시,052770,24,885,3,0,0.00,3373,4065821,48979946,3373,0.00,0.08,0.01,0.01,2985105,0.01,0.01,2985105
오르비텍,046120,25,2370,3,0,0.00,3100,169602,27449486,3100,0.00,1.83,0.01,0.01,7347000,0.01,0.01,7347000
원텍,336570,26,6530,3,0,0.00,2852,1329468,89340619,2852,0.00,0.21,0.00,0.00,18623560,0.00,0.00,18623560
넥스틸,092790,27,16930,3,0,0.00,2785,5898579,26002000,2785,0.00,0.05,0.01,0.01,47150050,0.01,0.01,47150050
미래생명자원,218150,28,4070,3,0,0.00,2689,360188,20415802,2689,0.00,0.75,0.01,0.01,10944230,0.01,0.01,10944230
KNN,058400,29,781,3,0,0.00,2685,127267,132429720,2685,0.00,2.11,0.00,0.00,2096985,0.00,0.00,2096985
필옵틱스,161580,30,44500,3,0,0.00,2594,1474415,22850180,2594,0.00,0.18,0.01,0.01,115433000,0.01,0.01,115433000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 861 3 0 0.00 70620 10986563 157052160 70620 0.00 0.64 0.04 0.04 60803820 0.04 0.04 60803820
3 비엘팜텍 065170 2 1977 3 0 0.00 38083 3679637 8897055 38083 0.00 1.03 0.43 0.43 75290091 0.43 0.43 75290091
4 ACE 마이크로소프트밸류체인액티브 483330 3 11005 3 0 0.00 36488 711628 2750000 36488 0.00 5.13 1.33 1.33 401550440 1.33 1.33 401550440
5 한화시스템 272210 4 38850 3 0 0.00 23428 18542824 188919389 23428 0.00 0.13 0.01 0.01 910177800 0.01 0.01 910177800
6 클라우드에어 036170 5 1029 3 0 0.00 19885 546828 61365626 19885 0.00 3.64 0.03 0.03 20461665 0.03 0.03 20461665
7 두산에너빌리티 034020 6 25600 3 0 0.00 18330 12152675 640561146 18330 0.00 0.15 0.00 0.00 469248000 0.00 0.00 469248000
8 휴스틸 005010 7 6250 3 0 0.00 12653 5993030 56188075 12653 0.00 0.21 0.02 0.02 79081250 0.02 0.02 79081250
9 한빛레이저 452190 8 7360 3 0 0.00 12071 24126786 23162757 12071 0.00 0.05 0.05 0.05 88842560 0.05 0.05 88842560
10 KODEX 반도체 091160 9 33805 3 0 0.00 9816 955269 17600000 9816 0.00 1.03 0.06 0.06 331829880 0.06 0.06 331829880
11 나인테크 267320 10 3275 3 0 0.00 7485 14050259 44324890 7485 0.00 0.05 0.02 0.02 24513375 0.02 0.02 24513375
12 로보티즈 108490 11 40500 3 0 0.00 4610 3016139 13207510 4610 0.00 0.15 0.03 0.03 186705000 0.03 0.03 186705000
13 퓨쳐켐 220100 12 24450 3 0 0.00 4548 616334 22102155 4548 0.00 0.74 0.02 0.02 111198600 0.02 0.02 111198600
14 드래곤플라이 030350 13 997 3 0 0.00 4506 1893476 13877794 4506 0.00 0.24 0.03 0.03 4492482 0.03 0.03 4492482
15 리튬포어스 073570 14 1007 3 0 0.00 4460 11607341 36189497 4460 0.00 0.04 0.01 0.01 4491220 0.01 0.01 4491220
16 유니퀘스트 077500 15 7210 3 0 0.00 4442 1340557 21600102 4442 0.00 0.33 0.02 0.02 32026820 0.02 0.02 32026820
17 상보 027580 16 1210 3 0 0.00 3913 13365117 59181279 3913 0.00 0.03 0.01 0.01 4734730 0.01 0.01 4734730
18 대상홀딩스 084690 17 12040 5 -110 -0.91 3894 413256 36212538 3894 -0.91 0.94 0.01 0.01 46907960 0.01 0.01 46907960
19 오리엔트정공 065500 18 9640 3 0 0.00 3814 23313302 31742912 3814 0.00 0.02 0.01 0.01 36766960 0.01 0.01 36766960
20 이수앱지스 086890 19 5420 3 0 0.00 3798 183462 36585355 3798 0.00 2.07 0.01 0.01 20585160 0.01 0.01 20585160
21 피에스케이홀딩스 031980 20 42100 2 400 0.96 3797 400447 21562395 3797 0.96 0.95 0.02 0.02 159011400 0.02 0.02 159011400
22 에이팩트 200470 21 2720 3 0 0.00 3690 935737 42362093 3690 0.00 0.39 0.01 0.01 10036800 0.01 0.01 10036800
23 휴림로봇 090710 22 2185 3 0 0.00 3594 3555362 110237793 3594 0.00 0.10 0.00 0.00 7852890 0.00 0.00 7852890
24 피아이이 452450 23 10440 3 0 0.00 3573 3611971 35826000 3573 0.00 0.10 0.01 0.01 37302120 0.01 0.01 37302120
25 아이톡시 052770 24 885 3 0 0.00 3373 4065821 48979946 3373 0.00 0.08 0.01 0.01 2985105 0.01 0.01 2985105
26 오르비텍 046120 25 2370 3 0 0.00 3100 169602 27449486 3100 0.00 1.83 0.01 0.01 7347000 0.01 0.01 7347000
27 원텍 336570 26 6530 3 0 0.00 2852 1329468 89340619 2852 0.00 0.21 0.00 0.00 18623560 0.00 0.00 18623560
28 넥스틸 092790 27 16930 3 0 0.00 2785 5898579 26002000 2785 0.00 0.05 0.01 0.01 47150050 0.01 0.01 47150050
29 미래생명자원 218150 28 4070 3 0 0.00 2689 360188 20415802 2689 0.00 0.75 0.01 0.01 10944230 0.01 0.01 10944230
30 KNN 058400 29 781 3 0 0.00 2685 127267 132429720 2685 0.00 2.11 0.00 0.00 2096985 0.00 0.00 2096985
31 필옵틱스 161580 30 44500 3 0 0.00 2594 1474415 22850180 2594 0.00 0.18 0.01 0.01 115433000 0.01 0.01 115433000

31
top30/20250318/top30-av-20250318-091001.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
KODEX 200선물인버스2X,252670,1,2090,5,-55,-2.56,23757624,127077104,535800000,23757624,-2.56,18.70,4.43,4.43,49567012911,4.43,4.43,49567012911
알티캐스트,085810,2,675,4,-289,-29.98,11460796,1026986,49056767,11460796,-29.98,1115.96,23.36,23.36,7736311962,23.36,23.36,7736311962
삼성전자,005930,3,58800,2,1200,2.08,5236318,35559020,5919637922,5236318,2.08,14.73,0.09,0.09,307831184350,0.09,0.09,307831184350
한화시스템,272210,4,40200,2,1350,3.47,4576428,18542824,188919389,4576428,3.47,24.68,2.42,2.42,186904846325,2.46,2.46,186904846325
오리엔트바이오,002630,5,1665,2,32,1.96,4204079,22038118,118583005,4204079,1.96,19.08,3.55,3.55,7206999093,3.65,3.65,7206999093
KODEX 코스닥150레버리지,233740,6,8165,2,90,1.11,3596888,22650724,207100000,3596888,1.11,15.88,1.74,1.74,29435818688,1.74,1.74,29435818688
KODEX 코스닥150선물인버스,251340,7,3720,5,-25,-0.67,3161967,18116330,56500000,3161967,-0.67,17.45,5.60,5.60,11753777782,5.59,5.59,11753777782
오리엔트정공,065500,8,9540,5,-100,-1.04,2922964,23313302,31742912,2922964,-1.04,12.54,9.21,9.21,28936166415,9.56,9.56,28936166415
KODEX 레버리지,122630,9,16810,2,400,2.44,2892321,17625596,146300000,2892321,2.44,16.41,1.98,1.98,48673389299,1.98,1.98,48673389299
센서뷰,321370,10,1590,5,-107,-6.31,2840079,2851962,41715953,2840079,-6.31,99.58,6.81,6.81,4702777866,7.09,7.09,4702777866
KODEX 인버스,114800,11,4340,5,-60,-1.36,2827978,14430631,122600000,2827978,-1.36,19.60,2.31,2.31,12268728514,2.31,2.31,12268728514
삼성중공업,010140,12,14910,2,120,0.81,2730098,20321168,880000000,2730098,0.81,13.43,0.31,0.31,41005794420,0.31,0.31,41005794420
동양철관,008970,13,893,2,32,3.72,2559843,10986563,157052160,2559843,3.72,23.30,1.63,1.63,2260165491,1.61,1.61,2260165491
콜마홀딩스,024720,14,9900,2,620,6.68,2536103,6169103,34296259,2536103,6.68,41.11,7.39,7.39,25643942655,7.55,7.55,25643942655
두산에너빌리티,034020,15,25350,5,-250,-0.98,2281021,12152675,640561146,2281021,-0.98,18.77,0.36,0.36,57290024575,0.35,0.35,57290024575
KODEX 2차전지산업레버리지,462330,16,1253,2,45,3.73,2250611,10691625,171700000,2250611,3.73,21.05,1.31,1.31,2792306811,1.30,1.30,2792306811
와이즈버즈,273060,17,822,2,70,9.31,2086975,314381,50459582,2086975,9.31,663.84,4.14,4.14,1750027194,4.22,4.22,1750027194
케이씨에스,115500,18,14240,2,1710,13.65,2061816,1968871,12000000,2061816,13.65,104.72,17.18,17.18,28112005190,16.45,16.45,28112005190
원익홀딩스,030530,19,4895,2,80,1.66,1970922,5332728,77237981,1970922,1.66,36.96,2.55,2.55,9813422786,2.60,2.60,9813422786
지엔코,065060,20,152,5,-20,-11.63,1963334,2317926,108008044,1963334,-11.63,84.70,1.82,1.82,298006943,1.82,1.82,298006943
한국첨단소재,062970,21,6900,2,300,4.55,1784804,17382392,19736818,1784804,4.55,10.27,9.04,9.04,12195609075,8.96,8.96,12195609075
한화오션,042660,22,79500,2,3200,4.19,1783967,5731492,306413394,1783967,4.19,31.13,0.58,0.58,142809931650,0.59,0.59,142809931650
신풍,002870,23,1435,2,172,13.62,1709286,5221853,34958700,1709286,13.62,32.73,4.89,4.89,2471299851,4.93,4.93,2471299851
온코닉테라퓨틱스,476060,24,16740,2,2860,20.61,1636204,165868,10881960,1636204,20.61,986.45,15.04,15.04,26536772045,14.57,14.57,26536772045
아이엠,101390,25,1439,2,217,17.76,1618129,2638531,12981844,1618129,17.76,61.33,12.46,12.46,2369629367,12.68,12.68,2369629367
소룩스,290690,26,4630,2,430,10.24,1348310,5430283,48498743,1348310,10.24,24.83,2.78,2.78,6025025649,2.68,2.68,6025025649
비엘팜텍,065170,27,1793,5,-184,-9.31,1238174,3679637,8897055,1238174,-9.31,33.65,13.92,13.92,2309906144,14.48,14.48,2309906144
이오플로우,294090,28,1874,2,274,17.12,1181848,3442648,34304370,1181848,17.12,34.33,3.45,3.45,2119120594,3.30,3.30,2119120594
삼부토건,001470,29,421,2,4,0.96,1179539,15026455,229681824,1179539,0.96,7.85,0.51,0.51,490752840,0.51,0.51,490752840
넥스틸,092790,30,17400,2,470,2.78,1087021,5898579,26002000,1087021,2.78,18.43,4.18,4.18,18897714845,4.18,4.18,18897714845
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 2090 5 -55 -2.56 23757624 127077104 535800000 23757624 -2.56 18.70 4.43 4.43 49567012911 4.43 4.43 49567012911
3 알티캐스트 085810 2 675 4 -289 -29.98 11460796 1026986 49056767 11460796 -29.98 1115.96 23.36 23.36 7736311962 23.36 23.36 7736311962
4 삼성전자 005930 3 58800 2 1200 2.08 5236318 35559020 5919637922 5236318 2.08 14.73 0.09 0.09 307831184350 0.09 0.09 307831184350
5 한화시스템 272210 4 40200 2 1350 3.47 4576428 18542824 188919389 4576428 3.47 24.68 2.42 2.42 186904846325 2.46 2.46 186904846325
6 오리엔트바이오 002630 5 1665 2 32 1.96 4204079 22038118 118583005 4204079 1.96 19.08 3.55 3.55 7206999093 3.65 3.65 7206999093
7 KODEX 코스닥150레버리지 233740 6 8165 2 90 1.11 3596888 22650724 207100000 3596888 1.11 15.88 1.74 1.74 29435818688 1.74 1.74 29435818688
8 KODEX 코스닥150선물인버스 251340 7 3720 5 -25 -0.67 3161967 18116330 56500000 3161967 -0.67 17.45 5.60 5.60 11753777782 5.59 5.59 11753777782
9 오리엔트정공 065500 8 9540 5 -100 -1.04 2922964 23313302 31742912 2922964 -1.04 12.54 9.21 9.21 28936166415 9.56 9.56 28936166415
10 KODEX 레버리지 122630 9 16810 2 400 2.44 2892321 17625596 146300000 2892321 2.44 16.41 1.98 1.98 48673389299 1.98 1.98 48673389299
11 센서뷰 321370 10 1590 5 -107 -6.31 2840079 2851962 41715953 2840079 -6.31 99.58 6.81 6.81 4702777866 7.09 7.09 4702777866
12 KODEX 인버스 114800 11 4340 5 -60 -1.36 2827978 14430631 122600000 2827978 -1.36 19.60 2.31 2.31 12268728514 2.31 2.31 12268728514
13 삼성중공업 010140 12 14910 2 120 0.81 2730098 20321168 880000000 2730098 0.81 13.43 0.31 0.31 41005794420 0.31 0.31 41005794420
14 동양철관 008970 13 893 2 32 3.72 2559843 10986563 157052160 2559843 3.72 23.30 1.63 1.63 2260165491 1.61 1.61 2260165491
15 콜마홀딩스 024720 14 9900 2 620 6.68 2536103 6169103 34296259 2536103 6.68 41.11 7.39 7.39 25643942655 7.55 7.55 25643942655
16 두산에너빌리티 034020 15 25350 5 -250 -0.98 2281021 12152675 640561146 2281021 -0.98 18.77 0.36 0.36 57290024575 0.35 0.35 57290024575
17 KODEX 2차전지산업레버리지 462330 16 1253 2 45 3.73 2250611 10691625 171700000 2250611 3.73 21.05 1.31 1.31 2792306811 1.30 1.30 2792306811
18 와이즈버즈 273060 17 822 2 70 9.31 2086975 314381 50459582 2086975 9.31 663.84 4.14 4.14 1750027194 4.22 4.22 1750027194
19 케이씨에스 115500 18 14240 2 1710 13.65 2061816 1968871 12000000 2061816 13.65 104.72 17.18 17.18 28112005190 16.45 16.45 28112005190
20 원익홀딩스 030530 19 4895 2 80 1.66 1970922 5332728 77237981 1970922 1.66 36.96 2.55 2.55 9813422786 2.60 2.60 9813422786
21 지엔코 065060 20 152 5 -20 -11.63 1963334 2317926 108008044 1963334 -11.63 84.70 1.82 1.82 298006943 1.82 1.82 298006943
22 한국첨단소재 062970 21 6900 2 300 4.55 1784804 17382392 19736818 1784804 4.55 10.27 9.04 9.04 12195609075 8.96 8.96 12195609075
23 한화오션 042660 22 79500 2 3200 4.19 1783967 5731492 306413394 1783967 4.19 31.13 0.58 0.58 142809931650 0.59 0.59 142809931650
24 신풍 002870 23 1435 2 172 13.62 1709286 5221853 34958700 1709286 13.62 32.73 4.89 4.89 2471299851 4.93 4.93 2471299851
25 온코닉테라퓨틱스 476060 24 16740 2 2860 20.61 1636204 165868 10881960 1636204 20.61 986.45 15.04 15.04 26536772045 14.57 14.57 26536772045
26 아이엠 101390 25 1439 2 217 17.76 1618129 2638531 12981844 1618129 17.76 61.33 12.46 12.46 2369629367 12.68 12.68 2369629367
27 소룩스 290690 26 4630 2 430 10.24 1348310 5430283 48498743 1348310 10.24 24.83 2.78 2.78 6025025649 2.68 2.68 6025025649
28 비엘팜텍 065170 27 1793 5 -184 -9.31 1238174 3679637 8897055 1238174 -9.31 33.65 13.92 13.92 2309906144 14.48 14.48 2309906144
29 이오플로우 294090 28 1874 2 274 17.12 1181848 3442648 34304370 1181848 17.12 34.33 3.45 3.45 2119120594 3.30 3.30 2119120594
30 삼부토건 001470 29 421 2 4 0.96 1179539 15026455 229681824 1179539 0.96 7.85 0.51 0.51 490752840 0.51 0.51 490752840
31 넥스틸 092790 30 17400 2 470 2.78 1087021 5898579 26002000 1087021 2.78 18.43 4.18 4.18 18897714845 4.18 4.18 18897714845

31
top30/20250318/top30-av-20250318-092000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2090,5,-55,-2.56,31762177,127077104,535800000,31762177,-2.56,24.99,5.93,5.93,66277556880,5.92,5.92,66277556880
알티캐스트,085810,2,675,4,-289,-29.98,11879095,1026986,49056767,11879095,-29.98,1156.69,24.21,24.21,8018663787,24.22,24.22,8018663787
동양철관,008970,3,953,2,92,10.69,11500364,10986563,157052160,11500364,10.69,104.68,7.32,7.32,10541101498,7.04,7.04,10541101498
삼성전자,005930,4,58700,2,1100,1.91,7384061,35559020,5919637922,7384061,1.91,20.77,0.12,0.12,434227653900,0.12,0.12,434227653900
한화시스템,272210,5,42100,2,3250,8.37,7185351,18542824,188919389,7185351,8.37,38.75,3.80,3.80,295132560125,3.71,3.71,295132560125
오리엔트바이오,002630,6,1683,2,50,3.06,5334987,22038118,118583005,5334987,3.06,24.21,4.50,4.50,9094857177,4.56,4.56,9094857177
KODEX 코스닥150레버리지,233740,7,8180,2,105,1.30,5136490,22650724,207100000,5136490,1.30,22.68,2.48,2.48,42032526564,2.48,2.48,42032526564
KODEX 코스닥150선물인버스,251340,8,3715,5,-30,-0.80,4414540,18116330,56500000,4414540,-0.80,24.37,7.81,7.81,16408486723,7.82,7.82,16408486723
KODEX 레버리지,122630,9,16820,2,410,2.50,4085314,17625596,146300000,4085314,2.50,23.18,2.79,2.79,68738993550,2.79,2.79,68738993550
삼성중공업,010140,10,15110,2,320,2.16,3859606,20321168,880000000,3859606,2.16,18.99,0.44,0.44,57963554055,0.44,0.44,57963554055
케이씨에스,115500,11,13780,2,1250,9.98,3779130,1968871,12000000,3779130,9.98,191.94,31.49,31.49,52500375525,31.75,31.75,52500375525
소룩스,290690,12,4710,2,510,12.14,3758966,5430283,48498743,3758966,12.14,69.22,7.75,7.75,17280976227,7.57,7.57,17280976227
오리엔트정공,065500,13,9600,5,-40,-0.41,3693336,23313302,31742912,3693336,-0.41,15.84,11.64,11.64,36299099245,11.91,11.91,36299099245
KODEX 인버스,114800,14,4340,5,-60,-1.36,3590552,14430631,122600000,3590552,-1.36,24.88,2.93,2.93,15577957045,2.93,2.93,15577957045
센서뷰,321370,15,1567,5,-130,-7.66,3565628,2851962,41715953,3565628,-7.66,125.02,8.55,8.55,5845510996,8.94,8.94,5845510996
지엔코,065060,16,148,5,-24,-13.95,3252567,2317926,108008044,3252567,-13.95,140.32,3.01,3.01,488022780,3.05,3.05,488022780
콜마홀딩스,024720,17,9730,2,450,4.85,3008268,6169103,34296259,3008268,4.85,48.76,8.77,8.77,30333512935,9.09,9.09,30333512935
KODEX 2차전지산업레버리지,462330,18,1240,2,32,2.65,2976296,10691625,171700000,2976296,2.65,27.84,1.73,1.73,3696427585,1.74,1.74,3696427585
온코닉테라퓨틱스,476060,19,17430,2,3550,25.58,2940854,165868,10881960,2940854,25.58,1773.01,27.03,27.03,48512952490,25.58,25.58,48512952490
원익홀딩스,030530,20,5030,2,215,4.47,2924196,5332728,77237981,2924196,4.47,54.83,3.79,3.79,14557349824,3.75,3.75,14557349824
두산에너빌리티,034020,21,25450,5,-150,-0.59,2863449,12152675,640561146,2863449,-0.59,23.56,0.45,0.45,72119876950,0.44,0.44,72119876950
한화오션,042660,22,80900,2,4600,6.03,2647607,5731492,306413394,2647607,6.03,46.19,0.86,0.86,212384656150,0.86,0.86,212384656150
한국첨단소재,062970,23,6720,2,120,1.82,2599307,17382392,19736818,2599307,1.82,14.95,13.17,13.17,17745221655,13.38,13.38,17745221655
투비소프트,079970,24,787,1,181,29.87,2393122,1829958,9899636,2393122,29.87,130.77,24.17,24.17,1783864279,22.90,22.90,1783864279
와이즈버즈,273060,25,803,2,51,6.78,2384097,314381,50459582,2384097,6.78,758.35,4.72,4.72,1989988970,4.91,4.91,1989988970
신풍,002870,26,1347,2,84,6.65,2278036,5221853,34958700,2278036,6.65,43.63,6.52,6.52,3259765924,6.92,6.92,3259765924
삼부토건,001470,27,429,2,12,2.88,2182963,15026455,229681824,2182963,2.88,14.53,0.95,0.95,915097091,0.93,0.93,915097091
이오플로우,294090,28,1785,2,185,11.56,2105222,3442648,34304370,2105222,11.56,61.15,6.14,6.14,3829075781,6.25,6.25,3829075781
넥스틸,092790,29,17880,2,950,5.61,2038732,5898579,26002000,2038732,5.61,34.56,7.84,7.84,35723922355,7.68,7.68,35723922355
아이엠,101390,30,1408,2,186,15.22,1902960,2638531,12981844,1902960,15.22,72.12,14.66,14.66,2777396055,15.19,15.19,2777396055
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 2090 5 -55 -2.56 31762177 127077104 535800000 31762177 -2.56 24.99 5.93 5.93 66277556880 5.92 5.92 66277556880
3 알티캐스트 085810 2 675 4 -289 -29.98 11879095 1026986 49056767 11879095 -29.98 1156.69 24.21 24.21 8018663787 24.22 24.22 8018663787
4 동양철관 008970 3 953 2 92 10.69 11500364 10986563 157052160 11500364 10.69 104.68 7.32 7.32 10541101498 7.04 7.04 10541101498
5 삼성전자 005930 4 58700 2 1100 1.91 7384061 35559020 5919637922 7384061 1.91 20.77 0.12 0.12 434227653900 0.12 0.12 434227653900
6 한화시스템 272210 5 42100 2 3250 8.37 7185351 18542824 188919389 7185351 8.37 38.75 3.80 3.80 295132560125 3.71 3.71 295132560125
7 오리엔트바이오 002630 6 1683 2 50 3.06 5334987 22038118 118583005 5334987 3.06 24.21 4.50 4.50 9094857177 4.56 4.56 9094857177
8 KODEX 코스닥150레버리지 233740 7 8180 2 105 1.30 5136490 22650724 207100000 5136490 1.30 22.68 2.48 2.48 42032526564 2.48 2.48 42032526564
9 KODEX 코스닥150선물인버스 251340 8 3715 5 -30 -0.80 4414540 18116330 56500000 4414540 -0.80 24.37 7.81 7.81 16408486723 7.82 7.82 16408486723
10 KODEX 레버리지 122630 9 16820 2 410 2.50 4085314 17625596 146300000 4085314 2.50 23.18 2.79 2.79 68738993550 2.79 2.79 68738993550
11 삼성중공업 010140 10 15110 2 320 2.16 3859606 20321168 880000000 3859606 2.16 18.99 0.44 0.44 57963554055 0.44 0.44 57963554055
12 케이씨에스 115500 11 13780 2 1250 9.98 3779130 1968871 12000000 3779130 9.98 191.94 31.49 31.49 52500375525 31.75 31.75 52500375525
13 소룩스 290690 12 4710 2 510 12.14 3758966 5430283 48498743 3758966 12.14 69.22 7.75 7.75 17280976227 7.57 7.57 17280976227
14 오리엔트정공 065500 13 9600 5 -40 -0.41 3693336 23313302 31742912 3693336 -0.41 15.84 11.64 11.64 36299099245 11.91 11.91 36299099245
15 KODEX 인버스 114800 14 4340 5 -60 -1.36 3590552 14430631 122600000 3590552 -1.36 24.88 2.93 2.93 15577957045 2.93 2.93 15577957045
16 센서뷰 321370 15 1567 5 -130 -7.66 3565628 2851962 41715953 3565628 -7.66 125.02 8.55 8.55 5845510996 8.94 8.94 5845510996
17 지엔코 065060 16 148 5 -24 -13.95 3252567 2317926 108008044 3252567 -13.95 140.32 3.01 3.01 488022780 3.05 3.05 488022780
18 콜마홀딩스 024720 17 9730 2 450 4.85 3008268 6169103 34296259 3008268 4.85 48.76 8.77 8.77 30333512935 9.09 9.09 30333512935
19 KODEX 2차전지산업레버리지 462330 18 1240 2 32 2.65 2976296 10691625 171700000 2976296 2.65 27.84 1.73 1.73 3696427585 1.74 1.74 3696427585
20 온코닉테라퓨틱스 476060 19 17430 2 3550 25.58 2940854 165868 10881960 2940854 25.58 1773.01 27.03 27.03 48512952490 25.58 25.58 48512952490
21 원익홀딩스 030530 20 5030 2 215 4.47 2924196 5332728 77237981 2924196 4.47 54.83 3.79 3.79 14557349824 3.75 3.75 14557349824
22 두산에너빌리티 034020 21 25450 5 -150 -0.59 2863449 12152675 640561146 2863449 -0.59 23.56 0.45 0.45 72119876950 0.44 0.44 72119876950
23 한화오션 042660 22 80900 2 4600 6.03 2647607 5731492 306413394 2647607 6.03 46.19 0.86 0.86 212384656150 0.86 0.86 212384656150
24 한국첨단소재 062970 23 6720 2 120 1.82 2599307 17382392 19736818 2599307 1.82 14.95 13.17 13.17 17745221655 13.38 13.38 17745221655
25 투비소프트 079970 24 787 1 181 29.87 2393122 1829958 9899636 2393122 29.87 130.77 24.17 24.17 1783864279 22.90 22.90 1783864279
26 와이즈버즈 273060 25 803 2 51 6.78 2384097 314381 50459582 2384097 6.78 758.35 4.72 4.72 1989988970 4.91 4.91 1989988970
27 신풍 002870 26 1347 2 84 6.65 2278036 5221853 34958700 2278036 6.65 43.63 6.52 6.52 3259765924 6.92 6.92 3259765924
28 삼부토건 001470 27 429 2 12 2.88 2182963 15026455 229681824 2182963 2.88 14.53 0.95 0.95 915097091 0.93 0.93 915097091
29 이오플로우 294090 28 1785 2 185 11.56 2105222 3442648 34304370 2105222 11.56 61.15 6.14 6.14 3829075781 6.25 6.25 3829075781
30 넥스틸 092790 29 17880 2 950 5.61 2038732 5898579 26002000 2038732 5.61 34.56 7.84 7.84 35723922355 7.68 7.68 35723922355
31 아이엠 101390 30 1408 2 186 15.22 1902960 2638531 12981844 1902960 15.22 72.12 14.66 14.66 2777396055 15.19 15.19 2777396055

31
top30/20250318/top30-av-20250318-093000.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,252670,1,2080,5,-65,-3.03,39840387,127077104,535800000,39840387,-3.03,31.35,7.44,7.44,83095397671,7.46,7.46,83095397671
동양철관,008970,2,963,2,102,11.85,27303321,10986563,157052160,27303321,11.85,248.52,17.38,17.38,25818123555,17.07,17.07,25818123555
알티캐스트,085810,3,675,4,-289,-29.98,17558455,1026986,49056767,17558455,-29.98,1709.71,35.79,35.79,11852231787,35.79,35.79,11852231787
한화시스템,272210,4,41900,2,3050,7.85,9087460,18542824,188919389,9087460,7.85,49.01,4.81,4.81,375044850850,4.74,4.74,375044850850
삼성전자,005930,5,58800,2,1200,2.08,8140447,35559020,5919637922,8140447,2.08,22.89,0.14,0.14,478708191100,0.14,0.14,478708191100
오리엔트바이오,002630,6,1721,2,88,5.39,6563649,22038118,118583005,6563649,5.39,29.78,5.54,5.54,11193007720,5.48,5.48,11193007720
KODEX 코스닥150레버리지,233740,7,8140,2,65,0.80,6022539,22650724,207100000,6022539,0.80,26.59,2.91,2.91,49265401998,2.92,2.92,49265401998
KODEX 레버리지,122630,8,16870,2,460,2.80,5726848,17625596,146300000,5726848,2.80,32.49,3.91,3.91,96429082757,3.91,3.91,96429082757
KODEX 코스닥150선물인버스,251340,9,3730,5,-15,-0.40,5311469,18116330,56500000,5311469,-0.40,29.32,9.40,9.40,19747439413,9.37,9.37,19747439413
원익홀딩스,030530,10,4970,2,155,3.22,5196323,5332728,77237981,5196323,3.22,97.44,6.73,6.73,26089456447,6.80,6.80,26089456447
삼성중공업,010140,11,15040,2,250,1.69,5087228,20321168,880000000,5087228,1.69,25.03,0.58,0.58,76504438260,0.58,0.58,76504438260
소룩스,290690,12,4655,2,455,10.83,4717630,5430283,48498743,4717630,10.83,86.88,9.73,9.73,21723955140,9.62,9.62,21723955140
케이씨에스,115500,13,13790,2,1260,10.06,4539190,1968871,12000000,4539190,10.06,230.55,37.83,37.83,63048364730,38.10,38.10,63048364730
삼부토건,001470,14,436,2,19,4.56,4408224,15026455,229681824,4408224,4.56,29.34,1.92,1.92,1883332191,1.88,1.88,1883332191
KODEX 인버스,114800,15,4335,5,-65,-1.48,4397264,14430631,122600000,4397264,-1.48,30.47,3.59,3.59,19072558081,3.59,3.59,19072558081
온코닉테라퓨틱스,476060,16,18040,1,4160,29.97,4249250,165868,10881960,4249250,29.97,2561.83,39.05,39.05,71877850265,36.61,36.61,71877850265
오리엔트정공,065500,17,9760,2,120,1.24,4232883,23313302,31742912,4232883,1.24,18.16,13.33,13.33,41542540455,13.41,13.41,41542540455
센서뷰,321370,18,1544,5,-153,-9.02,3996594,2851962,41715953,3996594,-9.02,140.13,9.58,9.58,6515583770,10.12,10.12,6515583770
지엔코,065060,19,151,5,-21,-12.21,3878551,2317926,108008044,3878551,-12.21,167.33,3.59,3.59,581033862,3.56,3.56,581033862
KODEX 2차전지산업레버리지,462330,20,1248,2,40,3.31,3849965,10691625,171700000,3849965,3.31,36.01,2.24,2.24,4781764070,2.23,2.23,4781764070
한화오션,042660,21,81200,2,4900,6.42,3734051,5731492,306413394,3734051,6.42,65.15,1.22,1.22,300930283300,1.21,1.21,300930283300
두산에너빌리티,034020,22,25750,2,150,0.59,3572047,12152675,640561146,3572047,0.59,29.39,0.56,0.56,90246919950,0.55,0.55,90246919950
콜마홀딩스,024720,23,9640,2,360,3.88,3322438,6169103,34296259,3322438,3.88,53.86,9.69,9.69,33378781855,10.10,10.10,33378781855
투비소프트,079970,24,775,2,169,27.89,3122830,1829958,9899636,3122830,27.89,170.65,31.54,31.54,2352948516,30.67,30.67,2352948516
한국첨단소재,062970,25,6610,2,10,0.15,3068063,17382392,19736818,3068063,0.15,17.65,15.54,15.54,20875501390,16.00,16.00,20875501390
온코크로스,382150,26,11860,2,1520,14.70,2639946,448764,11881937,2639946,14.70,588.27,22.22,22.22,30016048565,21.30,21.30,30016048565
넥스틸,092790,27,17620,2,690,4.08,2599866,5898579,26002000,2599866,4.08,44.08,10.00,10.00,45688125855,9.97,9.97,45688125855
이오플로우,294090,28,1724,2,124,7.75,2581077,3442648,34304370,2581077,7.75,74.97,7.52,7.52,4664371789,7.89,7.89,4664371789
와이즈버즈,273060,29,809,2,57,7.58,2560967,314381,50459582,2560967,7.58,814.61,5.08,5.08,2132144671,5.22,5.22,2132144671
신풍,002870,30,1344,2,81,6.41,2530346,5221853,34958700,2530346,6.41,48.46,7.24,7.24,3597227080,7.66,7.66,3597227080
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 2080 5 -65 -3.03 39840387 127077104 535800000 39840387 -3.03 31.35 7.44 7.44 83095397671 7.46 7.46 83095397671
3 동양철관 008970 2 963 2 102 11.85 27303321 10986563 157052160 27303321 11.85 248.52 17.38 17.38 25818123555 17.07 17.07 25818123555
4 알티캐스트 085810 3 675 4 -289 -29.98 17558455 1026986 49056767 17558455 -29.98 1709.71 35.79 35.79 11852231787 35.79 35.79 11852231787
5 한화시스템 272210 4 41900 2 3050 7.85 9087460 18542824 188919389 9087460 7.85 49.01 4.81 4.81 375044850850 4.74 4.74 375044850850
6 삼성전자 005930 5 58800 2 1200 2.08 8140447 35559020 5919637922 8140447 2.08 22.89 0.14 0.14 478708191100 0.14 0.14 478708191100
7 오리엔트바이오 002630 6 1721 2 88 5.39 6563649 22038118 118583005 6563649 5.39 29.78 5.54 5.54 11193007720 5.48 5.48 11193007720
8 KODEX 코스닥150레버리지 233740 7 8140 2 65 0.80 6022539 22650724 207100000 6022539 0.80 26.59 2.91 2.91 49265401998 2.92 2.92 49265401998
9 KODEX 레버리지 122630 8 16870 2 460 2.80 5726848 17625596 146300000 5726848 2.80 32.49 3.91 3.91 96429082757 3.91 3.91 96429082757
10 KODEX 코스닥150선물인버스 251340 9 3730 5 -15 -0.40 5311469 18116330 56500000 5311469 -0.40 29.32 9.40 9.40 19747439413 9.37 9.37 19747439413
11 원익홀딩스 030530 10 4970 2 155 3.22 5196323 5332728 77237981 5196323 3.22 97.44 6.73 6.73 26089456447 6.80 6.80 26089456447
12 삼성중공업 010140 11 15040 2 250 1.69 5087228 20321168 880000000 5087228 1.69 25.03 0.58 0.58 76504438260 0.58 0.58 76504438260
13 소룩스 290690 12 4655 2 455 10.83 4717630 5430283 48498743 4717630 10.83 86.88 9.73 9.73 21723955140 9.62 9.62 21723955140
14 케이씨에스 115500 13 13790 2 1260 10.06 4539190 1968871 12000000 4539190 10.06 230.55 37.83 37.83 63048364730 38.10 38.10 63048364730
15 삼부토건 001470 14 436 2 19 4.56 4408224 15026455 229681824 4408224 4.56 29.34 1.92 1.92 1883332191 1.88 1.88 1883332191
16 KODEX 인버스 114800 15 4335 5 -65 -1.48 4397264 14430631 122600000 4397264 -1.48 30.47 3.59 3.59 19072558081 3.59 3.59 19072558081
17 온코닉테라퓨틱스 476060 16 18040 1 4160 29.97 4249250 165868 10881960 4249250 29.97 2561.83 39.05 39.05 71877850265 36.61 36.61 71877850265
18 오리엔트정공 065500 17 9760 2 120 1.24 4232883 23313302 31742912 4232883 1.24 18.16 13.33 13.33 41542540455 13.41 13.41 41542540455
19 센서뷰 321370 18 1544 5 -153 -9.02 3996594 2851962 41715953 3996594 -9.02 140.13 9.58 9.58 6515583770 10.12 10.12 6515583770
20 지엔코 065060 19 151 5 -21 -12.21 3878551 2317926 108008044 3878551 -12.21 167.33 3.59 3.59 581033862 3.56 3.56 581033862
21 KODEX 2차전지산업레버리지 462330 20 1248 2 40 3.31 3849965 10691625 171700000 3849965 3.31 36.01 2.24 2.24 4781764070 2.23 2.23 4781764070
22 한화오션 042660 21 81200 2 4900 6.42 3734051 5731492 306413394 3734051 6.42 65.15 1.22 1.22 300930283300 1.21 1.21 300930283300
23 두산에너빌리티 034020 22 25750 2 150 0.59 3572047 12152675 640561146 3572047 0.59 29.39 0.56 0.56 90246919950 0.55 0.55 90246919950
24 콜마홀딩스 024720 23 9640 2 360 3.88 3322438 6169103 34296259 3322438 3.88 53.86 9.69 9.69 33378781855 10.10 10.10 33378781855
25 투비소프트 079970 24 775 2 169 27.89 3122830 1829958 9899636 3122830 27.89 170.65 31.54 31.54 2352948516 30.67 30.67 2352948516
26 한국첨단소재 062970 25 6610 2 10 0.15 3068063 17382392 19736818 3068063 0.15 17.65 15.54 15.54 20875501390 16.00 16.00 20875501390
27 온코크로스 382150 26 11860 2 1520 14.70 2639946 448764 11881937 2639946 14.70 588.27 22.22 22.22 30016048565 21.30 21.30 30016048565
28 넥스틸 092790 27 17620 2 690 4.08 2599866 5898579 26002000 2599866 4.08 44.08 10.00 10.00 45688125855 9.97 9.97 45688125855
29 이오플로우 294090 28 1724 2 124 7.75 2581077 3442648 34304370 2581077 7.75 74.97 7.52 7.52 4664371789 7.89 7.89 4664371789
30 와이즈버즈 273060 29 809 2 57 7.58 2560967 314381 50459582 2560967 7.58 814.61 5.08 5.08 2132144671 5.22 5.22 2132144671
31 신풍 002870 30 1344 2 81 6.41 2530346 5221853 34958700 2530346 6.41 48.46 7.24 7.24 3597227080 7.66 7.66 3597227080

31
top30/20250318/top30-av-20250318-094000.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,252670,1,2080,5,-65,-3.03,47289585,127077104,535800000,47289585,-3.03,37.21,8.83,8.83,98561421796,8.84,8.84,98561421796
동양철관,008970,2,966,2,105,12.20,35970454,10986563,157052160,35970454,12.20,327.40,22.90,22.90,34308635045,22.61,22.61,34308635045
알티캐스트,085810,3,675,4,-289,-29.98,17718888,1026986,49056767,17718888,-29.98,1725.33,36.12,36.12,11960524062,36.12,36.12,11960524062
한화시스템,272210,4,41800,2,2950,7.59,10041085,18542824,188919389,10041085,7.59,54.15,5.32,5.32,414776107650,5.25,5.25,414776107650
삼성전자,005930,5,58700,2,1100,1.91,9047679,35559020,5919637922,9047679,1.91,25.44,0.15,0.15,532050938050,0.15,0.15,532050938050
삼부토건,001470,6,448,2,31,7.43,7959454,15026455,229681824,7959454,7.43,52.97,3.47,3.47,3480105333,3.38,3.38,3480105333
오리엔트바이오,002630,7,1721,2,88,5.39,7395814,22038118,118583005,7395814,5.39,33.56,6.24,6.24,12625531290,6.19,6.19,12625531290
KODEX 코스닥150레버리지,233740,8,8130,2,55,0.68,7198507,22650724,207100000,7198507,0.68,31.78,3.48,3.48,58812910450,3.49,3.49,58812910450
KODEX 레버리지,122630,9,16875,2,465,2.83,6605306,17625596,146300000,6605306,2.83,37.48,4.51,4.51,111269352965,4.51,4.51,111269352965
KODEX 코스닥150선물인버스,251340,10,3730,5,-15,-0.40,6260126,18116330,56500000,6260126,-0.40,34.56,11.08,11.08,23288022058,11.05,11.05,23288022058
원익홀딩스,030530,11,4950,2,135,2.80,5932699,5332728,77237981,5932699,2.80,111.25,7.68,7.68,29738665514,7.78,7.78,29738665514
삼성중공업,010140,12,14960,2,170,1.15,5701877,20321168,880000000,5701877,1.15,28.06,0.65,0.65,85731271220,0.65,0.65,85731271220
소룩스,290690,13,4700,2,500,11.90,5317331,5430283,48498743,5317331,11.90,97.92,10.96,10.96,24513353688,10.75,10.75,24513353688
케이씨에스,115500,14,13830,2,1300,10.38,4899393,1968871,12000000,4899393,10.38,248.84,40.83,40.83,68037139680,41.00,41.00,68037139680
KODEX 인버스,114800,15,4330,5,-70,-1.59,4661379,14430631,122600000,4661379,-1.59,32.30,3.80,3.80,20216184365,3.81,3.81,20216184365
오리엔트정공,065500,16,9840,2,200,2.07,4640441,23313302,31742912,4640441,2.07,19.90,14.62,14.62,45533223490,14.58,14.58,45533223490
센서뷰,321370,17,1575,5,-122,-7.19,4578087,2851962,41715953,4578087,-7.19,160.52,10.97,10.97,7429291185,11.31,11.31,7429291185
KODEX 2차전지산업레버리지,462330,18,1244,2,36,2.98,4337383,10691625,171700000,4337383,2.98,40.57,2.53,2.53,5390628162,2.52,2.52,5390628162
온코닉테라퓨틱스,476060,19,18040,1,4160,29.97,4322845,165868,10881960,4322845,29.97,2606.20,39.72,39.72,73205504065,37.29,37.29,73205504065
두산에너빌리티,034020,20,25950,2,350,1.37,4296646,12152675,640561146,4296646,1.37,35.36,0.67,0.67,108980973025,0.66,0.66,108980973025
지엔코,065060,21,150,5,-22,-12.79,4225742,2317926,108008044,4225742,-12.79,182.31,3.91,3.91,632981807,3.91,3.91,632981807
한화오션,042660,22,81000,2,4700,6.16,4149069,5731492,306413394,4149069,6.16,72.39,1.35,1.35,334435647950,1.35,1.35,334435647950
투비소프트,079970,23,755,2,149,24.59,3795973,1829958,9899636,3795973,24.59,207.43,38.34,38.34,2857362468,38.23,38.23,2857362468
온코크로스,382150,24,11680,2,1340,12.96,3657266,448764,11881937,3657266,12.96,814.96,30.78,30.78,42062485050,30.31,30.31,42062485050
한국첨단소재,062970,25,6610,2,10,0.15,3536740,17382392,19736818,3536740,0.15,20.35,17.92,17.92,23965576250,18.37,18.37,23965576250
콜마홀딩스,024720,26,9570,2,290,3.12,3517391,6169103,34296259,3517391,3.12,57.02,10.26,10.26,35247213930,10.74,10.74,35247213930
넥스틸,092790,27,17660,2,730,4.31,3093494,5898579,26002000,3093494,4.31,52.44,11.90,11.90,54482008035,11.86,11.86,54482008035
한화엔진,082740,28,26650,2,2950,12.45,3010776,1348057,83447142,3010776,12.45,223.34,3.61,3.61,76781190100,3.45,3.45,76781190100
와이즈버즈,273060,29,803,2,51,6.78,2797407,314381,50459582,2797407,6.78,889.81,5.54,5.54,2324079460,5.74,5.74,2324079460
이오플로우,294090,30,1723,2,123,7.69,2766169,3442648,34304370,2766169,7.69,80.35,8.06,8.06,4983443125,8.43,8.43,4983443125
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 2080 5 -65 -3.03 47289585 127077104 535800000 47289585 -3.03 37.21 8.83 8.83 98561421796 8.84 8.84 98561421796
3 동양철관 008970 2 966 2 105 12.20 35970454 10986563 157052160 35970454 12.20 327.40 22.90 22.90 34308635045 22.61 22.61 34308635045
4 알티캐스트 085810 3 675 4 -289 -29.98 17718888 1026986 49056767 17718888 -29.98 1725.33 36.12 36.12 11960524062 36.12 36.12 11960524062
5 한화시스템 272210 4 41800 2 2950 7.59 10041085 18542824 188919389 10041085 7.59 54.15 5.32 5.32 414776107650 5.25 5.25 414776107650
6 삼성전자 005930 5 58700 2 1100 1.91 9047679 35559020 5919637922 9047679 1.91 25.44 0.15 0.15 532050938050 0.15 0.15 532050938050
7 삼부토건 001470 6 448 2 31 7.43 7959454 15026455 229681824 7959454 7.43 52.97 3.47 3.47 3480105333 3.38 3.38 3480105333
8 오리엔트바이오 002630 7 1721 2 88 5.39 7395814 22038118 118583005 7395814 5.39 33.56 6.24 6.24 12625531290 6.19 6.19 12625531290
9 KODEX 코스닥150레버리지 233740 8 8130 2 55 0.68 7198507 22650724 207100000 7198507 0.68 31.78 3.48 3.48 58812910450 3.49 3.49 58812910450
10 KODEX 레버리지 122630 9 16875 2 465 2.83 6605306 17625596 146300000 6605306 2.83 37.48 4.51 4.51 111269352965 4.51 4.51 111269352965
11 KODEX 코스닥150선물인버스 251340 10 3730 5 -15 -0.40 6260126 18116330 56500000 6260126 -0.40 34.56 11.08 11.08 23288022058 11.05 11.05 23288022058
12 원익홀딩스 030530 11 4950 2 135 2.80 5932699 5332728 77237981 5932699 2.80 111.25 7.68 7.68 29738665514 7.78 7.78 29738665514
13 삼성중공업 010140 12 14960 2 170 1.15 5701877 20321168 880000000 5701877 1.15 28.06 0.65 0.65 85731271220 0.65 0.65 85731271220
14 소룩스 290690 13 4700 2 500 11.90 5317331 5430283 48498743 5317331 11.90 97.92 10.96 10.96 24513353688 10.75 10.75 24513353688
15 케이씨에스 115500 14 13830 2 1300 10.38 4899393 1968871 12000000 4899393 10.38 248.84 40.83 40.83 68037139680 41.00 41.00 68037139680
16 KODEX 인버스 114800 15 4330 5 -70 -1.59 4661379 14430631 122600000 4661379 -1.59 32.30 3.80 3.80 20216184365 3.81 3.81 20216184365
17 오리엔트정공 065500 16 9840 2 200 2.07 4640441 23313302 31742912 4640441 2.07 19.90 14.62 14.62 45533223490 14.58 14.58 45533223490
18 센서뷰 321370 17 1575 5 -122 -7.19 4578087 2851962 41715953 4578087 -7.19 160.52 10.97 10.97 7429291185 11.31 11.31 7429291185
19 KODEX 2차전지산업레버리지 462330 18 1244 2 36 2.98 4337383 10691625 171700000 4337383 2.98 40.57 2.53 2.53 5390628162 2.52 2.52 5390628162
20 온코닉테라퓨틱스 476060 19 18040 1 4160 29.97 4322845 165868 10881960 4322845 29.97 2606.20 39.72 39.72 73205504065 37.29 37.29 73205504065
21 두산에너빌리티 034020 20 25950 2 350 1.37 4296646 12152675 640561146 4296646 1.37 35.36 0.67 0.67 108980973025 0.66 0.66 108980973025
22 지엔코 065060 21 150 5 -22 -12.79 4225742 2317926 108008044 4225742 -12.79 182.31 3.91 3.91 632981807 3.91 3.91 632981807
23 한화오션 042660 22 81000 2 4700 6.16 4149069 5731492 306413394 4149069 6.16 72.39 1.35 1.35 334435647950 1.35 1.35 334435647950
24 투비소프트 079970 23 755 2 149 24.59 3795973 1829958 9899636 3795973 24.59 207.43 38.34 38.34 2857362468 38.23 38.23 2857362468
25 온코크로스 382150 24 11680 2 1340 12.96 3657266 448764 11881937 3657266 12.96 814.96 30.78 30.78 42062485050 30.31 30.31 42062485050
26 한국첨단소재 062970 25 6610 2 10 0.15 3536740 17382392 19736818 3536740 0.15 20.35 17.92 17.92 23965576250 18.37 18.37 23965576250
27 콜마홀딩스 024720 26 9570 2 290 3.12 3517391 6169103 34296259 3517391 3.12 57.02 10.26 10.26 35247213930 10.74 10.74 35247213930
28 넥스틸 092790 27 17660 2 730 4.31 3093494 5898579 26002000 3093494 4.31 52.44 11.90 11.90 54482008035 11.86 11.86 54482008035
29 한화엔진 082740 28 26650 2 2950 12.45 3010776 1348057 83447142 3010776 12.45 223.34 3.61 3.61 76781190100 3.45 3.45 76781190100
30 와이즈버즈 273060 29 803 2 51 6.78 2797407 314381 50459582 2797407 6.78 889.81 5.54 5.54 2324079460 5.74 5.74 2324079460
31 이오플로우 294090 30 1723 2 123 7.69 2766169 3442648 34304370 2766169 7.69 80.35 8.06 8.06 4983443125 8.43 8.43 4983443125

31
top30/20250318/top30-av-20250318-095001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2090,5,-55,-2.56,48488671,127077104,535800000,48488671,-2.56,38.16,9.05,9.05,101060239415,9.02,9.02,101060239415
동양철관,008970,2,960,2,99,11.50,39587912,10986563,157052160,39587912,11.50,360.33,25.21,25.21,37811059225,25.08,25.08,37811059225
알티캐스트,085810,3,675,4,-289,-29.98,17768716,1026986,49056767,17768716,-29.98,1730.18,36.22,36.22,11994157962,36.22,36.22,11994157962
한화시스템,272210,4,41150,2,2300,5.92,10696752,18542824,188919389,10696752,5.92,57.69,5.66,5.66,441833975175,5.68,5.68,441833975175
삼부토건,001470,5,444,2,27,6.47,9893078,15026455,229681824,9893078,6.47,65.84,4.31,4.31,4343744341,4.26,4.26,4343744341
삼성전자,005930,6,58600,2,1000,1.74,9744027,35559020,5919637922,9744027,1.74,27.40,0.16,0.16,572898694850,0.17,0.17,572898694850
오리엔트바이오,002630,7,1730,2,97,5.94,8042673,22038118,118583005,8042673,5.94,36.49,6.78,6.78,13735617742,6.70,6.70,13735617742
KODEX 코스닥150레버리지,233740,8,8140,2,65,0.80,7867887,22650724,207100000,7867887,0.80,34.74,3.80,3.80,64266872892,3.81,3.81,64266872892
소룩스,290690,9,4880,2,680,16.19,6936671,5430283,48498743,6936671,16.19,127.74,14.30,14.30,32328596628,13.66,13.66,32328596628
KODEX 레버리지,122630,10,16835,2,425,2.59,6932742,17625596,146300000,6932742,2.59,39.33,4.74,4.74,116788229945,4.74,4.74,116788229945
KODEX 코스닥150선물인버스,251340,11,3725,5,-20,-0.53,6757100,18116330,56500000,6757100,-0.53,37.30,11.96,11.96,25139768948,11.95,11.95,25139768948
원익홀딩스,030530,12,4910,2,95,1.97,6401159,5332728,77237981,6401159,1.97,120.04,8.29,8.29,32038586104,8.45,8.45,32038586104
삼성중공업,010140,13,14915,2,125,0.85,6306581,20321168,880000000,6306581,0.85,31.03,0.72,0.72,94766580730,0.72,0.72,94766580730
온코닉테라퓨틱스,476060,14,17570,2,3690,26.59,5656436,165868,10881960,5656436,26.59,3410.20,51.98,51.98,96786225940,50.62,50.62,96786225940
한화엔진,082740,15,27300,2,3600,15.19,5350441,1348057,83447142,5350441,15.19,396.90,6.41,6.41,140061184250,6.15,6.15,140061184250
케이씨에스,115500,16,13880,2,1350,10.77,5119382,1968871,12000000,5119382,10.77,260.02,42.66,42.66,71081098150,42.68,42.68,71081098150
오리엔트정공,065500,17,9880,2,240,2.49,4985851,23313302,31742912,4985851,2.49,21.39,15.71,15.71,48935807475,15.60,15.60,48935807475
KODEX 인버스,114800,18,4335,5,-65,-1.48,4933499,14430631,122600000,4933499,-1.48,34.19,4.02,4.02,21395827142,4.03,4.03,21395827142
두산에너빌리티,034020,19,26050,2,450,1.76,4889638,12152675,640561146,4889638,1.76,40.24,0.76,0.76,124341601150,0.75,0.75,124341601150
센서뷰,321370,20,1581,5,-116,-6.84,4800466,2851962,41715953,4800466,-6.84,168.32,11.51,11.51,7781262874,11.80,11.80,7781262874
지엔코,065060,21,152,5,-20,-11.63,4616418,2317926,108008044,4616418,-11.63,199.16,4.27,4.27,692334437,4.22,4.22,692334437
KODEX 2차전지산업레버리지,462330,22,1245,2,37,3.06,4595063,10691625,171700000,4595063,3.06,42.98,2.68,2.68,5711099668,2.67,2.67,5711099668
한화오션,042660,23,79900,2,3600,4.72,4482248,5731492,306413394,4482248,4.72,78.20,1.46,1.46,361169864300,1.48,1.48,361169864300
온코크로스,382150,24,11330,2,990,9.57,4153719,448764,11881937,4153719,9.57,925.59,34.96,34.96,47765374000,35.48,35.48,47765374000
투비소프트,079970,25,750,2,144,23.76,4050395,1829958,9899636,4050395,23.76,221.34,40.91,40.91,3047784036,41.05,41.05,3047784036
넥스틸,092790,26,17730,2,800,4.73,3820996,5898579,26002000,3820996,4.73,64.78,14.70,14.70,67534364000,14.65,14.65,67534364000
한국첨단소재,062970,27,6650,2,50,0.76,3701934,17382392,19736818,3701934,0.76,21.30,18.76,18.76,25057448895,19.09,19.09,25057448895
콜마홀딩스,024720,28,9670,2,390,4.20,3647530,6169103,34296259,3647530,4.20,59.13,10.64,10.64,36496466175,11.00,11.00,36496466175
이오플로우,294090,29,1705,2,105,6.56,3017909,3442648,34304370,3017909,6.56,87.66,8.80,8.80,5411294824,9.25,9.25,5411294824
와이즈버즈,273060,30,786,2,34,4.52,2888360,314381,50459582,2888360,4.52,918.75,5.72,5.72,2395985582,6.04,6.04,2395985582
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 2090 5 -55 -2.56 48488671 127077104 535800000 48488671 -2.56 38.16 9.05 9.05 101060239415 9.02 9.02 101060239415
3 동양철관 008970 2 960 2 99 11.50 39587912 10986563 157052160 39587912 11.50 360.33 25.21 25.21 37811059225 25.08 25.08 37811059225
4 알티캐스트 085810 3 675 4 -289 -29.98 17768716 1026986 49056767 17768716 -29.98 1730.18 36.22 36.22 11994157962 36.22 36.22 11994157962
5 한화시스템 272210 4 41150 2 2300 5.92 10696752 18542824 188919389 10696752 5.92 57.69 5.66 5.66 441833975175 5.68 5.68 441833975175
6 삼부토건 001470 5 444 2 27 6.47 9893078 15026455 229681824 9893078 6.47 65.84 4.31 4.31 4343744341 4.26 4.26 4343744341
7 삼성전자 005930 6 58600 2 1000 1.74 9744027 35559020 5919637922 9744027 1.74 27.40 0.16 0.16 572898694850 0.17 0.17 572898694850
8 오리엔트바이오 002630 7 1730 2 97 5.94 8042673 22038118 118583005 8042673 5.94 36.49 6.78 6.78 13735617742 6.70 6.70 13735617742
9 KODEX 코스닥150레버리지 233740 8 8140 2 65 0.80 7867887 22650724 207100000 7867887 0.80 34.74 3.80 3.80 64266872892 3.81 3.81 64266872892
10 소룩스 290690 9 4880 2 680 16.19 6936671 5430283 48498743 6936671 16.19 127.74 14.30 14.30 32328596628 13.66 13.66 32328596628
11 KODEX 레버리지 122630 10 16835 2 425 2.59 6932742 17625596 146300000 6932742 2.59 39.33 4.74 4.74 116788229945 4.74 4.74 116788229945
12 KODEX 코스닥150선물인버스 251340 11 3725 5 -20 -0.53 6757100 18116330 56500000 6757100 -0.53 37.30 11.96 11.96 25139768948 11.95 11.95 25139768948
13 원익홀딩스 030530 12 4910 2 95 1.97 6401159 5332728 77237981 6401159 1.97 120.04 8.29 8.29 32038586104 8.45 8.45 32038586104
14 삼성중공업 010140 13 14915 2 125 0.85 6306581 20321168 880000000 6306581 0.85 31.03 0.72 0.72 94766580730 0.72 0.72 94766580730
15 온코닉테라퓨틱스 476060 14 17570 2 3690 26.59 5656436 165868 10881960 5656436 26.59 3410.20 51.98 51.98 96786225940 50.62 50.62 96786225940
16 한화엔진 082740 15 27300 2 3600 15.19 5350441 1348057 83447142 5350441 15.19 396.90 6.41 6.41 140061184250 6.15 6.15 140061184250
17 케이씨에스 115500 16 13880 2 1350 10.77 5119382 1968871 12000000 5119382 10.77 260.02 42.66 42.66 71081098150 42.68 42.68 71081098150
18 오리엔트정공 065500 17 9880 2 240 2.49 4985851 23313302 31742912 4985851 2.49 21.39 15.71 15.71 48935807475 15.60 15.60 48935807475
19 KODEX 인버스 114800 18 4335 5 -65 -1.48 4933499 14430631 122600000 4933499 -1.48 34.19 4.02 4.02 21395827142 4.03 4.03 21395827142
20 두산에너빌리티 034020 19 26050 2 450 1.76 4889638 12152675 640561146 4889638 1.76 40.24 0.76 0.76 124341601150 0.75 0.75 124341601150
21 센서뷰 321370 20 1581 5 -116 -6.84 4800466 2851962 41715953 4800466 -6.84 168.32 11.51 11.51 7781262874 11.80 11.80 7781262874
22 지엔코 065060 21 152 5 -20 -11.63 4616418 2317926 108008044 4616418 -11.63 199.16 4.27 4.27 692334437 4.22 4.22 692334437
23 KODEX 2차전지산업레버리지 462330 22 1245 2 37 3.06 4595063 10691625 171700000 4595063 3.06 42.98 2.68 2.68 5711099668 2.67 2.67 5711099668
24 한화오션 042660 23 79900 2 3600 4.72 4482248 5731492 306413394 4482248 4.72 78.20 1.46 1.46 361169864300 1.48 1.48 361169864300
25 온코크로스 382150 24 11330 2 990 9.57 4153719 448764 11881937 4153719 9.57 925.59 34.96 34.96 47765374000 35.48 35.48 47765374000
26 투비소프트 079970 25 750 2 144 23.76 4050395 1829958 9899636 4050395 23.76 221.34 40.91 40.91 3047784036 41.05 41.05 3047784036
27 넥스틸 092790 26 17730 2 800 4.73 3820996 5898579 26002000 3820996 4.73 64.78 14.70 14.70 67534364000 14.65 14.65 67534364000
28 한국첨단소재 062970 27 6650 2 50 0.76 3701934 17382392 19736818 3701934 0.76 21.30 18.76 18.76 25057448895 19.09 19.09 25057448895
29 콜마홀딩스 024720 28 9670 2 390 4.20 3647530 6169103 34296259 3647530 4.20 59.13 10.64 10.64 36496466175 11.00 11.00 36496466175
30 이오플로우 294090 29 1705 2 105 6.56 3017909 3442648 34304370 3017909 6.56 87.66 8.80 8.80 5411294824 9.25 9.25 5411294824
31 와이즈버즈 273060 30 786 2 34 4.52 2888360 314381 50459582 2888360 4.52 918.75 5.72 5.72 2395985582 6.04 6.04 2395985582

31
top30/20250318/top30-av-20250318-100000.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,252670,1,2097,5,-48,-2.24,54136454,127077104,535800000,54136454,-2.24,42.60,10.10,10.10,112881930423,10.05,10.05,112881930423
동양철관,008970,2,968,2,107,12.43,42084879,10986563,157052160,42084879,12.43,383.06,26.80,26.80,40209954974,26.45,26.45,40209954974
알티캐스트,085810,3,675,4,-289,-29.98,17822969,1026986,49056767,17822969,-29.98,1735.46,36.33,36.33,12030778737,36.33,36.33,12030778737
삼부토건,001470,4,462,2,45,10.79,12563093,15026455,229681824,12563093,10.79,83.61,5.47,5.47,5560203465,5.24,5.24,5560203465
삼성전자,005930,5,58300,2,700,1.22,11932686,35559020,5919637922,11932686,1.22,33.56,0.20,0.20,700777016850,0.20,0.20,700777016850
한화시스템,272210,6,41050,2,2200,5.66,11138463,18542824,188919389,11138463,5.66,60.07,5.90,5.90,459967004100,5.93,5.93,459967004100
오리엔트바이오,002630,7,1717,2,84,5.14,8932298,22038118,118583005,8932298,5.14,40.53,7.53,7.53,15277660332,7.50,7.50,15277660332
KODEX 코스닥150레버리지,233740,8,8100,2,25,0.31,8359558,22650724,207100000,8359558,0.31,36.91,4.04,4.04,68262108572,4.07,4.07,68262108572
KODEX 레버리지,122630,9,16760,2,350,2.13,7785849,17625596,146300000,7785849,2.13,44.17,5.32,5.32,131105698916,5.35,5.35,131105698916
소룩스,290690,10,4915,2,715,17.02,7745702,5430283,48498743,7745702,17.02,142.64,15.97,15.97,36276431005,15.22,15.22,36276431005
KODEX 코스닥150선물인버스,251340,11,3735,5,-10,-0.27,7421146,18116330,56500000,7421146,-0.27,40.96,13.13,13.13,27617256848,13.09,13.09,27617256848
한화엔진,082740,12,27700,2,4000,16.88,7021319,1348057,83447142,7021319,16.88,520.85,8.41,8.41,186075292100,8.05,8.05,186075292100
삼성중공업,010140,13,15040,2,250,1.69,6800753,20321168,880000000,6800753,1.69,33.47,0.77,0.77,102167650680,0.77,0.77,102167650680
원익홀딩스,030530,14,4895,2,80,1.66,6747866,5332728,77237981,6747866,1.66,126.54,8.74,8.74,33739765999,8.92,8.92,33739765999
오리엔트정공,065500,15,9800,2,160,1.66,6017852,23313302,31742912,6017852,1.66,25.81,18.96,18.96,59193581335,19.03,19.03,59193581335
온코닉테라퓨틱스,476060,16,17650,2,3770,27.16,6014610,165868,10881960,6014610,27.16,3626.14,55.27,55.27,103108115275,53.68,53.68,103108115275
KODEX 인버스,114800,17,4350,5,-50,-1.14,5922025,14430631,122600000,5922025,-1.14,41.04,4.83,4.83,25689212640,4.82,4.82,25689212640
케이씨에스,115500,18,13730,2,1200,9.58,5607068,1968871,12000000,5607068,9.58,284.79,46.73,46.73,77876850375,47.27,47.27,77876850375
두산에너빌리티,034020,19,25950,2,350,1.37,5482026,12152675,640561146,5482026,1.37,45.11,0.86,0.86,139799839950,0.84,0.84,139799839950
지엔코,065060,20,154,5,-18,-10.47,5323532,2317926,108008044,5323532,-10.47,229.67,4.93,4.93,799284506,4.81,4.81,799284506
센서뷰,321370,21,1567,5,-130,-7.66,4983367,2851962,41715953,4983367,-7.66,174.73,11.95,11.95,8068130156,12.34,12.34,8068130156
KODEX 2차전지산업레버리지,462330,22,1236,2,28,2.32,4949828,10691625,171700000,4949828,2.32,46.30,2.88,2.88,6151376877,2.90,2.90,6151376877
한화오션,042660,23,80000,2,3700,4.85,4740795,5731492,306413394,4740795,4.85,82.71,1.55,1.55,381812028200,1.56,1.56,381812028200
온코크로스,382150,24,11400,2,1060,10.25,4320080,448764,11881937,4320080,10.25,962.66,36.36,36.36,49660007370,36.66,36.66,49660007370
투비소프트,079970,25,743,2,137,22.61,4209194,1829958,9899636,4209194,22.61,230.02,42.52,42.52,3167237444,43.06,43.06,3167237444
넥스틸,092790,26,18040,2,1110,6.56,4124453,5898579,26002000,4124453,6.56,69.92,15.86,15.86,72955547690,15.55,15.55,72955547690
한국첨단소재,062970,27,6640,2,40,0.61,3857266,17382392,19736818,3857266,0.61,22.19,19.54,19.54,26087000095,19.91,19.91,26087000095
콜마홀딩스,024720,28,9590,2,310,3.34,3710284,6169103,34296259,3710284,3.34,60.14,10.82,10.82,37101057290,11.28,11.28,37101057290
이오플로우,294090,29,1673,2,73,4.56,3140229,3442648,34304370,3140229,4.56,91.22,9.15,9.15,5616749244,9.79,9.79,5616749244
싸이버원,356890,30,4935,2,680,15.98,3047454,240016,11916325,3047454,15.98,1269.69,25.57,25.57,14788817945,25.15,25.15,14788817945
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 2097 5 -48 -2.24 54136454 127077104 535800000 54136454 -2.24 42.60 10.10 10.10 112881930423 10.05 10.05 112881930423
3 동양철관 008970 2 968 2 107 12.43 42084879 10986563 157052160 42084879 12.43 383.06 26.80 26.80 40209954974 26.45 26.45 40209954974
4 알티캐스트 085810 3 675 4 -289 -29.98 17822969 1026986 49056767 17822969 -29.98 1735.46 36.33 36.33 12030778737 36.33 36.33 12030778737
5 삼부토건 001470 4 462 2 45 10.79 12563093 15026455 229681824 12563093 10.79 83.61 5.47 5.47 5560203465 5.24 5.24 5560203465
6 삼성전자 005930 5 58300 2 700 1.22 11932686 35559020 5919637922 11932686 1.22 33.56 0.20 0.20 700777016850 0.20 0.20 700777016850
7 한화시스템 272210 6 41050 2 2200 5.66 11138463 18542824 188919389 11138463 5.66 60.07 5.90 5.90 459967004100 5.93 5.93 459967004100
8 오리엔트바이오 002630 7 1717 2 84 5.14 8932298 22038118 118583005 8932298 5.14 40.53 7.53 7.53 15277660332 7.50 7.50 15277660332
9 KODEX 코스닥150레버리지 233740 8 8100 2 25 0.31 8359558 22650724 207100000 8359558 0.31 36.91 4.04 4.04 68262108572 4.07 4.07 68262108572
10 KODEX 레버리지 122630 9 16760 2 350 2.13 7785849 17625596 146300000 7785849 2.13 44.17 5.32 5.32 131105698916 5.35 5.35 131105698916
11 소룩스 290690 10 4915 2 715 17.02 7745702 5430283 48498743 7745702 17.02 142.64 15.97 15.97 36276431005 15.22 15.22 36276431005
12 KODEX 코스닥150선물인버스 251340 11 3735 5 -10 -0.27 7421146 18116330 56500000 7421146 -0.27 40.96 13.13 13.13 27617256848 13.09 13.09 27617256848
13 한화엔진 082740 12 27700 2 4000 16.88 7021319 1348057 83447142 7021319 16.88 520.85 8.41 8.41 186075292100 8.05 8.05 186075292100
14 삼성중공업 010140 13 15040 2 250 1.69 6800753 20321168 880000000 6800753 1.69 33.47 0.77 0.77 102167650680 0.77 0.77 102167650680
15 원익홀딩스 030530 14 4895 2 80 1.66 6747866 5332728 77237981 6747866 1.66 126.54 8.74 8.74 33739765999 8.92 8.92 33739765999
16 오리엔트정공 065500 15 9800 2 160 1.66 6017852 23313302 31742912 6017852 1.66 25.81 18.96 18.96 59193581335 19.03 19.03 59193581335
17 온코닉테라퓨틱스 476060 16 17650 2 3770 27.16 6014610 165868 10881960 6014610 27.16 3626.14 55.27 55.27 103108115275 53.68 53.68 103108115275
18 KODEX 인버스 114800 17 4350 5 -50 -1.14 5922025 14430631 122600000 5922025 -1.14 41.04 4.83 4.83 25689212640 4.82 4.82 25689212640
19 케이씨에스 115500 18 13730 2 1200 9.58 5607068 1968871 12000000 5607068 9.58 284.79 46.73 46.73 77876850375 47.27 47.27 77876850375
20 두산에너빌리티 034020 19 25950 2 350 1.37 5482026 12152675 640561146 5482026 1.37 45.11 0.86 0.86 139799839950 0.84 0.84 139799839950
21 지엔코 065060 20 154 5 -18 -10.47 5323532 2317926 108008044 5323532 -10.47 229.67 4.93 4.93 799284506 4.81 4.81 799284506
22 센서뷰 321370 21 1567 5 -130 -7.66 4983367 2851962 41715953 4983367 -7.66 174.73 11.95 11.95 8068130156 12.34 12.34 8068130156
23 KODEX 2차전지산업레버리지 462330 22 1236 2 28 2.32 4949828 10691625 171700000 4949828 2.32 46.30 2.88 2.88 6151376877 2.90 2.90 6151376877
24 한화오션 042660 23 80000 2 3700 4.85 4740795 5731492 306413394 4740795 4.85 82.71 1.55 1.55 381812028200 1.56 1.56 381812028200
25 온코크로스 382150 24 11400 2 1060 10.25 4320080 448764 11881937 4320080 10.25 962.66 36.36 36.36 49660007370 36.66 36.66 49660007370
26 투비소프트 079970 25 743 2 137 22.61 4209194 1829958 9899636 4209194 22.61 230.02 42.52 42.52 3167237444 43.06 43.06 3167237444
27 넥스틸 092790 26 18040 2 1110 6.56 4124453 5898579 26002000 4124453 6.56 69.92 15.86 15.86 72955547690 15.55 15.55 72955547690
28 한국첨단소재 062970 27 6640 2 40 0.61 3857266 17382392 19736818 3857266 0.61 22.19 19.54 19.54 26087000095 19.91 19.91 26087000095
29 콜마홀딩스 024720 28 9590 2 310 3.34 3710284 6169103 34296259 3710284 3.34 60.14 10.82 10.82 37101057290 11.28 11.28 37101057290
30 이오플로우 294090 29 1673 2 73 4.56 3140229 3442648 34304370 3140229 4.56 91.22 9.15 9.15 5616749244 9.79 9.79 5616749244
31 싸이버원 356890 30 4935 2 680 15.98 3047454 240016 11916325 3047454 15.98 1269.69 25.57 25.57 14788817945 25.15 25.15 14788817945

31
top30/20250318/top30-av-20250318-101001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2092,5,-53,-2.47,57911784,127077104,535800000,57911784,-2.47,45.57,10.81,10.81,120805076481,10.78,10.78,120805076481
동양철관,008970,2,962,2,101,11.73,43958132,10986563,157052160,43958132,11.73,400.11,27.99,27.99,42016018402,27.81,27.81,42016018402
알티캐스트,085810,3,700,5,-264,-27.39,24067905,1026986,49056767,24067905,-27.39,2343.55,49.06,49.06,16284920615,47.42,47.42,16284920615
삼부토건,001470,4,452,2,35,8.39,14418293,15026455,229681824,14418293,8.39,95.95,6.28,6.28,6411378439,6.18,6.18,6411378439
삼성전자,005930,5,58600,2,1000,1.74,12601772,35559020,5919637922,12601772,1.74,35.44,0.21,0.21,739818641950,0.21,0.21,739818641950
한화시스템,272210,6,40700,2,1850,4.76,11618889,18542824,188919389,11618889,4.76,62.66,6.15,6.15,479596678425,6.24,6.24,479596678425
오리엔트바이오,002630,7,1744,2,111,6.80,10064946,22038118,118583005,10064946,6.80,45.67,8.49,8.49,17255113978,8.34,8.34,17255113978
KODEX 코스닥150레버리지,233740,8,8055,5,-20,-0.25,9368848,22650724,207100000,9368848,-0.25,41.36,4.52,4.52,76408611180,4.58,4.58,76408611180
소룩스,290690,9,4915,2,715,17.02,9200764,5430283,48498743,9200764,17.02,169.43,18.97,18.97,43518444523,18.26,18.26,43518444523
한화엔진,082740,10,26850,2,3150,13.29,8735786,1348057,83447142,8735786,13.29,648.03,10.47,10.47,232522948975,10.38,10.38,232522948975
KODEX 코스닥150선물인버스,251340,11,3745,3,0,0.00,8533773,18116330,56500000,8533773,0.00,47.11,15.10,15.10,31783115675,15.02,15.02,31783115675
KODEX 레버리지,122630,12,16770,2,360,2.19,8446336,17625596,146300000,8446336,2.19,47.92,5.77,5.77,142156535724,5.79,5.79,142156535724
삼성중공업,010140,13,14920,2,130,0.88,7401227,20321168,880000000,7401227,0.88,36.42,0.84,0.84,111145206790,0.85,0.85,111145206790
원익홀딩스,030530,14,4905,2,90,1.87,6883889,5332728,77237981,6883889,1.87,129.09,8.91,8.91,34404672739,9.08,9.08,34404672739
온코닉테라퓨틱스,476060,15,17300,2,3420,24.64,6399626,165868,10881960,6399626,24.64,3858.26,58.81,58.81,109817071290,58.33,58.33,109817071290
오리엔트정공,065500,16,9800,2,160,1.66,6308118,23313302,31742912,6308118,1.66,27.06,19.87,19.87,62051886830,19.95,19.95,62051886830
KODEX 인버스,114800,17,4350,5,-50,-1.14,6267479,14430631,122600000,6267479,-1.14,43.43,5.11,5.11,27192308568,5.10,5.10,27192308568
케이씨에스,115500,18,13360,2,830,6.62,6173053,1968871,12000000,6173053,6.62,313.53,51.44,51.44,85514947995,53.34,53.34,85514947995
지엔코,065060,19,149,5,-23,-13.37,5736955,2317926,108008044,5736955,-13.37,247.50,5.31,5.31,861438552,5.35,5.35,861438552
두산에너빌리티,034020,20,26000,2,400,1.56,5717431,12152675,640561146,5717431,1.56,47.05,0.89,0.89,145907672575,0.88,0.88,145907672575
KODEX 2차전지산업레버리지,462330,21,1236,2,28,2.32,5528716,10691625,171700000,5528716,2.32,51.71,3.22,3.22,6864794208,3.23,3.23,6864794208
센서뷰,321370,22,1551,5,-146,-8.60,5168370,2851962,41715953,5168370,-8.60,181.22,12.39,12.39,8356125718,12.91,12.91,8356125718
한화오션,042660,23,79800,2,3500,4.59,5028261,5731492,306413394,5028261,4.59,87.73,1.64,1.64,404753472350,1.66,1.66,404753472350
온코크로스,382150,24,11180,2,840,8.12,4712390,448764,11881937,4712390,8.12,1050.08,39.66,39.66,54123269810,40.74,40.74,54123269810
넥스틸,092790,25,17970,2,1040,6.14,4552477,5898579,26002000,4552477,6.14,77.18,17.51,17.51,80650487535,17.26,17.26,80650487535
에어레인,163280,26,18500,2,3260,21.39,4549703,803396,8174789,4549703,21.39,566.31,55.66,55.66,77923113060,51.53,51.53,77923113060
투비소프트,079970,27,754,2,148,24.42,4283949,1829958,9899636,4283949,24.42,234.10,43.27,43.27,3223131478,43.18,43.18,3223131478
한국첨단소재,062970,28,6490,5,-110,-1.67,4270021,17382392,19736818,4270021,-1.67,24.57,21.63,21.63,28790476600,22.48,22.48,28790476600
콜마홀딩스,024720,29,9350,2,70,0.75,3927744,6169103,34296259,3927744,0.75,63.67,11.45,11.45,39152364295,12.21,12.21,39152364295
싸이버원,356890,30,4810,2,555,13.04,3518634,240016,11916325,3518634,13.04,1466.00,29.53,29.53,17086480376,29.81,29.81,17086480376
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 2092 5 -53 -2.47 57911784 127077104 535800000 57911784 -2.47 45.57 10.81 10.81 120805076481 10.78 10.78 120805076481
3 동양철관 008970 2 962 2 101 11.73 43958132 10986563 157052160 43958132 11.73 400.11 27.99 27.99 42016018402 27.81 27.81 42016018402
4 알티캐스트 085810 3 700 5 -264 -27.39 24067905 1026986 49056767 24067905 -27.39 2343.55 49.06 49.06 16284920615 47.42 47.42 16284920615
5 삼부토건 001470 4 452 2 35 8.39 14418293 15026455 229681824 14418293 8.39 95.95 6.28 6.28 6411378439 6.18 6.18 6411378439
6 삼성전자 005930 5 58600 2 1000 1.74 12601772 35559020 5919637922 12601772 1.74 35.44 0.21 0.21 739818641950 0.21 0.21 739818641950
7 한화시스템 272210 6 40700 2 1850 4.76 11618889 18542824 188919389 11618889 4.76 62.66 6.15 6.15 479596678425 6.24 6.24 479596678425
8 오리엔트바이오 002630 7 1744 2 111 6.80 10064946 22038118 118583005 10064946 6.80 45.67 8.49 8.49 17255113978 8.34 8.34 17255113978
9 KODEX 코스닥150레버리지 233740 8 8055 5 -20 -0.25 9368848 22650724 207100000 9368848 -0.25 41.36 4.52 4.52 76408611180 4.58 4.58 76408611180
10 소룩스 290690 9 4915 2 715 17.02 9200764 5430283 48498743 9200764 17.02 169.43 18.97 18.97 43518444523 18.26 18.26 43518444523
11 한화엔진 082740 10 26850 2 3150 13.29 8735786 1348057 83447142 8735786 13.29 648.03 10.47 10.47 232522948975 10.38 10.38 232522948975
12 KODEX 코스닥150선물인버스 251340 11 3745 3 0 0.00 8533773 18116330 56500000 8533773 0.00 47.11 15.10 15.10 31783115675 15.02 15.02 31783115675
13 KODEX 레버리지 122630 12 16770 2 360 2.19 8446336 17625596 146300000 8446336 2.19 47.92 5.77 5.77 142156535724 5.79 5.79 142156535724
14 삼성중공업 010140 13 14920 2 130 0.88 7401227 20321168 880000000 7401227 0.88 36.42 0.84 0.84 111145206790 0.85 0.85 111145206790
15 원익홀딩스 030530 14 4905 2 90 1.87 6883889 5332728 77237981 6883889 1.87 129.09 8.91 8.91 34404672739 9.08 9.08 34404672739
16 온코닉테라퓨틱스 476060 15 17300 2 3420 24.64 6399626 165868 10881960 6399626 24.64 3858.26 58.81 58.81 109817071290 58.33 58.33 109817071290
17 오리엔트정공 065500 16 9800 2 160 1.66 6308118 23313302 31742912 6308118 1.66 27.06 19.87 19.87 62051886830 19.95 19.95 62051886830
18 KODEX 인버스 114800 17 4350 5 -50 -1.14 6267479 14430631 122600000 6267479 -1.14 43.43 5.11 5.11 27192308568 5.10 5.10 27192308568
19 케이씨에스 115500 18 13360 2 830 6.62 6173053 1968871 12000000 6173053 6.62 313.53 51.44 51.44 85514947995 53.34 53.34 85514947995
20 지엔코 065060 19 149 5 -23 -13.37 5736955 2317926 108008044 5736955 -13.37 247.50 5.31 5.31 861438552 5.35 5.35 861438552
21 두산에너빌리티 034020 20 26000 2 400 1.56 5717431 12152675 640561146 5717431 1.56 47.05 0.89 0.89 145907672575 0.88 0.88 145907672575
22 KODEX 2차전지산업레버리지 462330 21 1236 2 28 2.32 5528716 10691625 171700000 5528716 2.32 51.71 3.22 3.22 6864794208 3.23 3.23 6864794208
23 센서뷰 321370 22 1551 5 -146 -8.60 5168370 2851962 41715953 5168370 -8.60 181.22 12.39 12.39 8356125718 12.91 12.91 8356125718
24 한화오션 042660 23 79800 2 3500 4.59 5028261 5731492 306413394 5028261 4.59 87.73 1.64 1.64 404753472350 1.66 1.66 404753472350
25 온코크로스 382150 24 11180 2 840 8.12 4712390 448764 11881937 4712390 8.12 1050.08 39.66 39.66 54123269810 40.74 40.74 54123269810
26 넥스틸 092790 25 17970 2 1040 6.14 4552477 5898579 26002000 4552477 6.14 77.18 17.51 17.51 80650487535 17.26 17.26 80650487535
27 에어레인 163280 26 18500 2 3260 21.39 4549703 803396 8174789 4549703 21.39 566.31 55.66 55.66 77923113060 51.53 51.53 77923113060
28 투비소프트 079970 27 754 2 148 24.42 4283949 1829958 9899636 4283949 24.42 234.10 43.27 43.27 3223131478 43.18 43.18 3223131478
29 한국첨단소재 062970 28 6490 5 -110 -1.67 4270021 17382392 19736818 4270021 -1.67 24.57 21.63 21.63 28790476600 22.48 22.48 28790476600
30 콜마홀딩스 024720 29 9350 2 70 0.75 3927744 6169103 34296259 3927744 0.75 63.67 11.45 11.45 39152364295 12.21 12.21 39152364295
31 싸이버원 356890 30 4810 2 555 13.04 3518634 240016 11916325 3518634 13.04 1466.00 29.53 29.53 17086480376 29.81 29.81 17086480376

31
top30/20250318/top30-av-20250318-102001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2095,5,-50,-2.33,61527979,127077104,535800000,61527979,-2.33,48.42,11.48,11.48,128388395430,11.44,11.44,128388395430
동양철관,008970,2,957,2,96,11.15,45722398,10986563,157052160,45722398,11.15,416.17,29.11,29.11,43711355238,29.08,29.08,43711355238
알티캐스트,085810,3,764,5,-200,-20.75,30027251,1026986,49056767,30027251,-20.75,2923.82,61.21,61.21,20632782865,55.05,55.05,20632782865
삼부토건,001470,4,451,2,34,8.15,15671813,15026455,229681824,15671813,8.15,104.29,6.82,6.82,6976746383,6.74,6.74,6976746383
삼성전자,005930,5,58400,2,800,1.39,13085078,35559020,5919637922,13085078,1.39,36.80,0.22,0.22,768075226800,0.22,0.22,768075226800
오리엔트바이오,002630,6,1797,2,164,10.04,12649353,22038118,118583005,12649353,10.04,57.40,10.67,10.67,21852586037,10.25,10.25,21852586037
한화시스템,272210,7,41250,2,2400,6.18,11923427,18542824,188919389,11923427,6.18,64.30,6.31,6.31,492107536600,6.31,6.31,492107536600
KODEX 코스닥150레버리지,233740,8,8060,5,-15,-0.19,10080762,22650724,207100000,10080762,-0.19,44.51,4.87,4.87,82134066762,4.92,4.92,82134066762
소룩스,290690,9,4885,2,685,16.31,9711098,5430283,48498743,9711098,16.31,178.83,20.02,20.02,46005873592,19.42,19.42,46005873592
한화엔진,082740,10,27250,2,3550,14.98,9683153,1348057,83447142,9683153,14.98,718.30,11.60,11.60,258181538925,11.35,11.35,258181538925
KODEX 코스닥150선물인버스,251340,11,3745,3,0,0.00,9000759,18116330,56500000,9000759,0.00,49.68,15.93,15.93,33534286995,15.85,15.85,33534286995
KODEX 레버리지,122630,12,16760,2,350,2.13,8743564,17625596,146300000,8743564,2.13,49.61,5.98,5.98,147134438567,6.00,6.00,147134438567
삼성중공업,010140,13,14990,2,200,1.35,7975184,20321168,880000000,7975184,1.35,39.25,0.91,0.91,119727302820,0.91,0.91,119727302820
원익홀딩스,030530,14,4870,2,55,1.14,7072366,5332728,77237981,7072366,1.14,132.62,9.16,9.16,35325559499,9.39,9.39,35325559499
온코닉테라퓨틱스,476060,15,17350,2,3470,25.00,6659997,165868,10881960,6659997,25.00,4015.24,61.20,61.20,114304570130,60.54,60.54,114304570130
오리엔트정공,065500,16,9850,2,210,2.18,6507111,23313302,31742912,6507111,2.18,27.91,20.50,20.50,64014469065,20.47,20.47,64014469065
KODEX 인버스,114800,17,4347,5,-53,-1.20,6400726,14430631,122600000,6400726,-1.20,44.36,5.22,5.22,27771731016,5.21,5.21,27771731016
케이씨에스,115500,18,13390,2,860,6.86,6339640,1968871,12000000,6339640,6.86,321.99,52.83,52.83,87747888900,54.61,54.61,87747888900
지엔코,065060,19,150,5,-22,-12.79,6120514,2317926,108008044,6120514,-12.79,264.05,5.67,5.67,918565288,5.67,5.67,918565288
KODEX 2차전지산업레버리지,462330,20,1230,2,22,1.82,5958342,10691625,171700000,5958342,1.82,55.73,3.47,3.47,7392820406,3.50,3.50,7392820406
두산에너빌리티,034020,21,25900,2,300,1.17,5881872,12152675,640561146,5881872,1.17,48.40,0.92,0.92,150167625525,0.91,0.91,150167625525
에어레인,163280,22,18580,2,3340,21.92,5377269,803396,8174789,5377269,21.92,669.32,65.78,65.78,93150851870,61.33,61.33,93150851870
넥스틸,092790,23,18060,2,1130,6.67,5327708,5898579,26002000,5327708,6.67,90.32,20.49,20.49,94756926620,20.18,20.18,94756926620
센서뷰,321370,24,1546,5,-151,-8.90,5291037,2851962,41715953,5291037,-8.90,185.52,12.68,12.68,8546309589,13.25,13.25,8546309589
한화오션,042660,25,80100,2,3800,4.98,5173977,5731492,306413394,5173977,4.98,90.27,1.69,1.69,416432810450,1.70,1.70,416432810450
온코크로스,382150,26,11190,2,850,8.22,4796328,448764,11881937,4796328,8.22,1068.79,40.37,40.37,55061796515,41.41,41.41,55061796515
메타케어,118000,27,336,2,52,18.31,4733383,331425,164777364,4733383,18.31,1428.19,2.87,2.87,1616417907,2.92,2.92,1616417907
한국첨단소재,062970,28,6490,5,-110,-1.67,4543494,17382392,19736818,4543494,-1.67,26.14,23.02,23.02,30563057080,23.86,23.86,30563057080
투비소프트,079970,29,751,2,145,23.93,4400113,1829958,9899636,4400113,23.93,240.45,44.45,44.45,3310447265,44.53,44.53,3310447265
콜마홀딩스,024720,30,9370,2,90,0.97,4035349,6169103,34296259,4035349,0.97,65.41,11.77,11.77,40159245055,12.50,12.50,40159245055
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 2095 5 -50 -2.33 61527979 127077104 535800000 61527979 -2.33 48.42 11.48 11.48 128388395430 11.44 11.44 128388395430
3 동양철관 008970 2 957 2 96 11.15 45722398 10986563 157052160 45722398 11.15 416.17 29.11 29.11 43711355238 29.08 29.08 43711355238
4 알티캐스트 085810 3 764 5 -200 -20.75 30027251 1026986 49056767 30027251 -20.75 2923.82 61.21 61.21 20632782865 55.05 55.05 20632782865
5 삼부토건 001470 4 451 2 34 8.15 15671813 15026455 229681824 15671813 8.15 104.29 6.82 6.82 6976746383 6.74 6.74 6976746383
6 삼성전자 005930 5 58400 2 800 1.39 13085078 35559020 5919637922 13085078 1.39 36.80 0.22 0.22 768075226800 0.22 0.22 768075226800
7 오리엔트바이오 002630 6 1797 2 164 10.04 12649353 22038118 118583005 12649353 10.04 57.40 10.67 10.67 21852586037 10.25 10.25 21852586037
8 한화시스템 272210 7 41250 2 2400 6.18 11923427 18542824 188919389 11923427 6.18 64.30 6.31 6.31 492107536600 6.31 6.31 492107536600
9 KODEX 코스닥150레버리지 233740 8 8060 5 -15 -0.19 10080762 22650724 207100000 10080762 -0.19 44.51 4.87 4.87 82134066762 4.92 4.92 82134066762
10 소룩스 290690 9 4885 2 685 16.31 9711098 5430283 48498743 9711098 16.31 178.83 20.02 20.02 46005873592 19.42 19.42 46005873592
11 한화엔진 082740 10 27250 2 3550 14.98 9683153 1348057 83447142 9683153 14.98 718.30 11.60 11.60 258181538925 11.35 11.35 258181538925
12 KODEX 코스닥150선물인버스 251340 11 3745 3 0 0.00 9000759 18116330 56500000 9000759 0.00 49.68 15.93 15.93 33534286995 15.85 15.85 33534286995
13 KODEX 레버리지 122630 12 16760 2 350 2.13 8743564 17625596 146300000 8743564 2.13 49.61 5.98 5.98 147134438567 6.00 6.00 147134438567
14 삼성중공업 010140 13 14990 2 200 1.35 7975184 20321168 880000000 7975184 1.35 39.25 0.91 0.91 119727302820 0.91 0.91 119727302820
15 원익홀딩스 030530 14 4870 2 55 1.14 7072366 5332728 77237981 7072366 1.14 132.62 9.16 9.16 35325559499 9.39 9.39 35325559499
16 온코닉테라퓨틱스 476060 15 17350 2 3470 25.00 6659997 165868 10881960 6659997 25.00 4015.24 61.20 61.20 114304570130 60.54 60.54 114304570130
17 오리엔트정공 065500 16 9850 2 210 2.18 6507111 23313302 31742912 6507111 2.18 27.91 20.50 20.50 64014469065 20.47 20.47 64014469065
18 KODEX 인버스 114800 17 4347 5 -53 -1.20 6400726 14430631 122600000 6400726 -1.20 44.36 5.22 5.22 27771731016 5.21 5.21 27771731016
19 케이씨에스 115500 18 13390 2 860 6.86 6339640 1968871 12000000 6339640 6.86 321.99 52.83 52.83 87747888900 54.61 54.61 87747888900
20 지엔코 065060 19 150 5 -22 -12.79 6120514 2317926 108008044 6120514 -12.79 264.05 5.67 5.67 918565288 5.67 5.67 918565288
21 KODEX 2차전지산업레버리지 462330 20 1230 2 22 1.82 5958342 10691625 171700000 5958342 1.82 55.73 3.47 3.47 7392820406 3.50 3.50 7392820406
22 두산에너빌리티 034020 21 25900 2 300 1.17 5881872 12152675 640561146 5881872 1.17 48.40 0.92 0.92 150167625525 0.91 0.91 150167625525
23 에어레인 163280 22 18580 2 3340 21.92 5377269 803396 8174789 5377269 21.92 669.32 65.78 65.78 93150851870 61.33 61.33 93150851870
24 넥스틸 092790 23 18060 2 1130 6.67 5327708 5898579 26002000 5327708 6.67 90.32 20.49 20.49 94756926620 20.18 20.18 94756926620
25 센서뷰 321370 24 1546 5 -151 -8.90 5291037 2851962 41715953 5291037 -8.90 185.52 12.68 12.68 8546309589 13.25 13.25 8546309589
26 한화오션 042660 25 80100 2 3800 4.98 5173977 5731492 306413394 5173977 4.98 90.27 1.69 1.69 416432810450 1.70 1.70 416432810450
27 온코크로스 382150 26 11190 2 850 8.22 4796328 448764 11881937 4796328 8.22 1068.79 40.37 40.37 55061796515 41.41 41.41 55061796515
28 메타케어 118000 27 336 2 52 18.31 4733383 331425 164777364 4733383 18.31 1428.19 2.87 2.87 1616417907 2.92 2.92 1616417907
29 한국첨단소재 062970 28 6490 5 -110 -1.67 4543494 17382392 19736818 4543494 -1.67 26.14 23.02 23.02 30563057080 23.86 23.86 30563057080
30 투비소프트 079970 29 751 2 145 23.93 4400113 1829958 9899636 4400113 23.93 240.45 44.45 44.45 3310447265 44.53 44.53 3310447265
31 콜마홀딩스 024720 30 9370 2 90 0.97 4035349 6169103 34296259 4035349 0.97 65.41 11.77 11.77 40159245055 12.50 12.50 40159245055

31
top30/20250318/top30-av-20250318-103000.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,252670,1,2095,5,-50,-2.33,62236268,127077104,535800000,62236268,-2.33,48.98,11.62,11.62,129872324560,11.57,11.57,129872324560
동양철관,008970,2,946,2,85,9.87,47651423,10986563,157052160,47651423,9.87,433.72,30.34,30.34,45545253811,30.66,30.66,45545253811
알티캐스트,085810,3,761,5,-203,-21.06,33802616,1026986,49056767,33802616,-21.06,3291.44,68.91,68.91,23534336351,63.04,63.04,23534336351
오리엔트바이오,002630,4,1776,2,143,8.76,17596357,22038118,118583005,17596357,8.76,79.85,14.84,14.84,30780463392,14.62,14.62,30780463392
삼부토건,001470,5,443,2,26,6.24,16852247,15026455,229681824,16852247,6.24,112.15,7.34,7.34,7501504351,7.37,7.37,7501504351
삼성전자,005930,6,58500,2,900,1.56,13528931,35559020,5919637922,13528931,1.56,38.05,0.23,0.23,793988135200,0.23,0.23,793988135200
한화시스템,272210,7,41850,2,3000,7.72,12609480,18542824,188919389,12609480,7.72,68.00,6.67,6.67,520681762525,6.59,6.59,520681762525
KODEX 코스닥150레버리지,233740,8,8060,5,-15,-0.19,10396973,22650724,207100000,10396973,-0.19,45.90,5.02,5.02,84683201772,5.07,5.07,84683201772
한화엔진,082740,9,27150,2,3450,14.56,10143963,1348057,83447142,10143963,14.56,752.49,12.16,12.16,270714251100,11.95,11.95,270714251100
소룩스,290690,10,4835,2,635,15.12,10072005,5430283,48498743,10072005,15.12,185.48,20.77,20.77,47752948756,20.36,20.36,47752948756
KODEX 코스닥150선물인버스,251340,11,3745,3,0,0.00,9269060,18116330,56500000,9269060,0.00,51.16,16.41,16.41,34539080646,16.32,16.32,34539080646
KODEX 레버리지,122630,12,16760,2,350,2.13,9077173,17625596,146300000,9077173,2.13,51.50,6.20,6.20,152727368195,6.23,6.23,152727368195
삼성중공업,010140,13,15040,2,250,1.69,8511833,20321168,880000000,8511833,1.69,41.89,0.97,0.97,127787447550,0.97,0.97,127787447550
원익홀딩스,030530,14,4875,2,60,1.25,7148702,5332728,77237981,7148702,1.25,134.05,9.26,9.26,35698154624,9.48,9.48,35698154624
온코닉테라퓨틱스,476060,15,17335,2,3455,24.89,6771670,165868,10881960,6771670,24.89,4082.57,62.23,62.23,116237718220,61.62,61.62,116237718220
오리엔트정공,065500,16,9820,2,180,1.87,6694894,23313302,31742912,6694894,1.87,28.72,21.09,21.09,65856985685,21.13,21.13,65856985685
KODEX 인버스,114800,17,4347,5,-53,-1.20,6495051,14430631,122600000,6495051,-1.20,45.01,5.30,5.30,28181572420,5.29,5.29,28181572420
케이씨에스,115500,18,13550,2,1020,8.14,6486235,1968871,12000000,6486235,8.14,329.44,54.05,54.05,89727371090,55.18,55.18,89727371090
에어레인,163280,19,19030,2,3790,24.87,6272470,803396,8174789,6272470,24.87,780.74,76.73,76.73,110106844415,70.78,70.78,110106844415
지엔코,065060,20,151,5,-21,-12.21,6247128,2317926,108008044,6247128,-12.21,269.51,5.78,5.78,937605165,5.75,5.75,937605165
KODEX 2차전지산업레버리지,462330,21,1227,2,19,1.57,6198003,10691625,171700000,6198003,1.57,57.97,3.61,3.61,7687128246,3.65,3.65,7687128246
두산에너빌리티,034020,22,25950,2,350,1.37,6077380,12152675,640561146,6077380,1.37,50.01,0.95,0.95,155244309650,0.93,0.93,155244309650
메타케어,118000,23,347,2,63,22.18,5815260,331425,164777364,5815260,22.18,1754.62,3.53,3.53,1982523326,3.47,3.47,1982523326
넥스틸,092790,24,17860,2,930,5.49,5609632,5898579,26002000,5609632,5.49,95.10,21.57,21.57,99825435430,21.50,21.50,99825435430
센서뷰,321370,25,1544,5,-153,-9.02,5404360,2851962,41715953,5404360,-9.02,189.50,12.96,12.96,8721184997,13.54,13.54,8721184997
한화오션,042660,26,80800,2,4500,5.90,5368934,5731492,306413394,5368934,5.90,93.67,1.75,1.75,432121244100,1.75,1.75,432121244100
온코크로스,382150,27,11280,2,940,9.09,4871315,448764,11881937,4871315,9.09,1085.50,41.00,41.00,55904964890,41.71,41.71,55904964890
한국첨단소재,062970,28,6530,5,-70,-1.06,4714066,17382392,19736818,4714066,-1.06,27.12,23.88,23.88,31676011045,24.58,24.58,31676011045
투비소프트,079970,29,754,2,148,24.42,4437173,1829958,9899636,4437173,24.42,242.47,44.82,44.82,3338313254,44.72,44.72,3338313254
콜마홀딩스,024720,30,9630,2,350,3.77,4258523,6169103,34296259,4258523,3.77,69.03,12.42,12.42,42285637925,12.80,12.80,42285637925
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 2095 5 -50 -2.33 62236268 127077104 535800000 62236268 -2.33 48.98 11.62 11.62 129872324560 11.57 11.57 129872324560
3 동양철관 008970 2 946 2 85 9.87 47651423 10986563 157052160 47651423 9.87 433.72 30.34 30.34 45545253811 30.66 30.66 45545253811
4 알티캐스트 085810 3 761 5 -203 -21.06 33802616 1026986 49056767 33802616 -21.06 3291.44 68.91 68.91 23534336351 63.04 63.04 23534336351
5 오리엔트바이오 002630 4 1776 2 143 8.76 17596357 22038118 118583005 17596357 8.76 79.85 14.84 14.84 30780463392 14.62 14.62 30780463392
6 삼부토건 001470 5 443 2 26 6.24 16852247 15026455 229681824 16852247 6.24 112.15 7.34 7.34 7501504351 7.37 7.37 7501504351
7 삼성전자 005930 6 58500 2 900 1.56 13528931 35559020 5919637922 13528931 1.56 38.05 0.23 0.23 793988135200 0.23 0.23 793988135200
8 한화시스템 272210 7 41850 2 3000 7.72 12609480 18542824 188919389 12609480 7.72 68.00 6.67 6.67 520681762525 6.59 6.59 520681762525
9 KODEX 코스닥150레버리지 233740 8 8060 5 -15 -0.19 10396973 22650724 207100000 10396973 -0.19 45.90 5.02 5.02 84683201772 5.07 5.07 84683201772
10 한화엔진 082740 9 27150 2 3450 14.56 10143963 1348057 83447142 10143963 14.56 752.49 12.16 12.16 270714251100 11.95 11.95 270714251100
11 소룩스 290690 10 4835 2 635 15.12 10072005 5430283 48498743 10072005 15.12 185.48 20.77 20.77 47752948756 20.36 20.36 47752948756
12 KODEX 코스닥150선물인버스 251340 11 3745 3 0 0.00 9269060 18116330 56500000 9269060 0.00 51.16 16.41 16.41 34539080646 16.32 16.32 34539080646
13 KODEX 레버리지 122630 12 16760 2 350 2.13 9077173 17625596 146300000 9077173 2.13 51.50 6.20 6.20 152727368195 6.23 6.23 152727368195
14 삼성중공업 010140 13 15040 2 250 1.69 8511833 20321168 880000000 8511833 1.69 41.89 0.97 0.97 127787447550 0.97 0.97 127787447550
15 원익홀딩스 030530 14 4875 2 60 1.25 7148702 5332728 77237981 7148702 1.25 134.05 9.26 9.26 35698154624 9.48 9.48 35698154624
16 온코닉테라퓨틱스 476060 15 17335 2 3455 24.89 6771670 165868 10881960 6771670 24.89 4082.57 62.23 62.23 116237718220 61.62 61.62 116237718220
17 오리엔트정공 065500 16 9820 2 180 1.87 6694894 23313302 31742912 6694894 1.87 28.72 21.09 21.09 65856985685 21.13 21.13 65856985685
18 KODEX 인버스 114800 17 4347 5 -53 -1.20 6495051 14430631 122600000 6495051 -1.20 45.01 5.30 5.30 28181572420 5.29 5.29 28181572420
19 케이씨에스 115500 18 13550 2 1020 8.14 6486235 1968871 12000000 6486235 8.14 329.44 54.05 54.05 89727371090 55.18 55.18 89727371090
20 에어레인 163280 19 19030 2 3790 24.87 6272470 803396 8174789 6272470 24.87 780.74 76.73 76.73 110106844415 70.78 70.78 110106844415
21 지엔코 065060 20 151 5 -21 -12.21 6247128 2317926 108008044 6247128 -12.21 269.51 5.78 5.78 937605165 5.75 5.75 937605165
22 KODEX 2차전지산업레버리지 462330 21 1227 2 19 1.57 6198003 10691625 171700000 6198003 1.57 57.97 3.61 3.61 7687128246 3.65 3.65 7687128246
23 두산에너빌리티 034020 22 25950 2 350 1.37 6077380 12152675 640561146 6077380 1.37 50.01 0.95 0.95 155244309650 0.93 0.93 155244309650
24 메타케어 118000 23 347 2 63 22.18 5815260 331425 164777364 5815260 22.18 1754.62 3.53 3.53 1982523326 3.47 3.47 1982523326
25 넥스틸 092790 24 17860 2 930 5.49 5609632 5898579 26002000 5609632 5.49 95.10 21.57 21.57 99825435430 21.50 21.50 99825435430
26 센서뷰 321370 25 1544 5 -153 -9.02 5404360 2851962 41715953 5404360 -9.02 189.50 12.96 12.96 8721184997 13.54 13.54 8721184997
27 한화오션 042660 26 80800 2 4500 5.90 5368934 5731492 306413394 5368934 5.90 93.67 1.75 1.75 432121244100 1.75 1.75 432121244100
28 온코크로스 382150 27 11280 2 940 9.09 4871315 448764 11881937 4871315 9.09 1085.50 41.00 41.00 55904964890 41.71 41.71 55904964890
29 한국첨단소재 062970 28 6530 5 -70 -1.06 4714066 17382392 19736818 4714066 -1.06 27.12 23.88 23.88 31676011045 24.58 24.58 31676011045
30 투비소프트 079970 29 754 2 148 24.42 4437173 1829958 9899636 4437173 24.42 242.47 44.82 44.82 3338313254 44.72 44.72 3338313254
31 콜마홀딩스 024720 30 9630 2 350 3.77 4258523 6169103 34296259 4258523 3.77 69.03 12.42 12.42 42285637925 12.80 12.80 42285637925

31
top30/20250318/top30-av-20250318-104001.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,252670,1,2105,5,-40,-1.86,64246801,127077104,535800000,64246801,-1.86,50.56,11.99,11.99,134099503240,11.89,11.89,134099503240
동양철관,008970,2,954,2,93,10.80,49068753,10986563,157052160,49068753,10.80,446.63,31.24,31.24,46898563269,31.30,31.30,46898563269
알티캐스트,085810,3,759,5,-205,-21.27,35520510,1026986,49056767,35520510,-21.27,3458.71,72.41,72.41,24851169668,66.74,66.74,24851169668
오리엔트바이오,002630,4,1776,2,143,8.76,18846160,22038118,118583005,18846160,8.76,85.52,15.89,15.89,32997473059,15.67,15.67,32997473059
삼부토건,001470,5,447,2,30,7.19,17295799,15026455,229681824,17295799,7.19,115.10,7.53,7.53,7698987676,7.50,7.50,7698987676
삼성전자,005930,6,58400,2,800,1.39,14130325,35559020,5919637922,14130325,1.39,39.74,0.24,0.24,829066428850,0.24,0.24,829066428850
한화시스템,272210,7,41900,2,3050,7.85,13011623,18542824,188919389,13011623,7.85,70.17,6.89,6.89,537452164675,6.79,6.79,537452164675
KODEX 코스닥150레버리지,233740,8,8055,5,-20,-0.25,11012693,22650724,207100000,11012693,-0.25,48.62,5.32,5.32,89651641454,5.37,5.37,89651641454
한화엔진,082740,9,26950,2,3250,13.71,10535869,1348057,83447142,10535869,13.71,781.56,12.63,12.63,281293722950,12.51,12.51,281293722950
소룩스,290690,10,4860,2,660,15.71,10173932,5430283,48498743,10173932,15.71,187.36,20.98,20.98,48247219297,20.47,20.47,48247219297
KODEX 코스닥150선물인버스,251340,11,3745,3,0,0.00,9521612,18116330,56500000,9521612,0.00,52.56,16.85,16.85,35484507441,16.77,16.77,35484507441
KODEX 레버리지,122630,12,16715,2,305,1.86,9510744,17625596,146300000,9510744,1.86,53.96,6.50,6.50,159973845809,6.54,6.54,159973845809
삼성중공업,010140,13,15060,2,270,1.83,8949859,20321168,880000000,8949859,1.83,44.04,1.02,1.02,134368880195,1.01,1.01,134368880195
에어레인,163280,14,19530,2,4290,28.15,7209488,803396,8174789,7209488,28.15,897.38,88.19,88.19,128193327730,80.29,80.29,128193327730
원익홀딩스,030530,15,4895,2,80,1.66,7203768,5332728,77237981,7203768,1.66,135.09,9.33,9.33,35966717553,9.51,9.51,35966717553
KODEX 인버스,114800,16,4350,5,-50,-1.14,6927748,14430631,122600000,6927748,-1.14,48.01,5.65,5.65,30065244632,5.64,5.64,30065244632
메타케어,118000,17,356,2,72,25.35,6863152,331425,164777364,6863152,25.35,2070.80,4.17,4.17,2351324658,4.01,4.01,2351324658
오리엔트정공,065500,18,9800,2,160,1.66,6849703,23313302,31742912,6849703,1.66,29.38,21.58,21.58,67371816605,21.66,21.66,67371816605
온코닉테라퓨틱스,476060,19,17265,2,3385,24.39,6831320,165868,10881960,6831320,24.39,4118.53,62.78,62.78,117269278065,62.42,62.42,117269278065
KODEX 2차전지산업레버리지,462330,20,1223,2,15,1.24,6686140,10691625,171700000,6686140,1.24,62.54,3.89,3.89,8284141169,3.95,3.95,8284141169
케이씨에스,115500,21,13550,2,1020,8.14,6667897,1968871,12000000,6667897,8.14,338.67,55.57,55.57,92191239730,56.70,56.70,92191239730
지엔코,065060,22,149,5,-23,-13.37,6520624,2317926,108008044,6520624,-13.37,281.31,6.04,6.04,978989365,6.08,6.08,978989365
두산에너빌리티,034020,23,26050,2,450,1.76,6191946,12152675,640561146,6191946,1.76,50.95,0.97,0.97,158223567750,0.95,0.95,158223567750
넥스틸,092790,24,17890,2,960,5.67,5767932,5898579,26002000,5767932,5.67,97.79,22.18,22.18,102661465970,22.07,22.07,102661465970
한화오션,042660,25,80900,2,4600,6.03,5598320,5731492,306413394,5598320,6.03,97.68,1.83,1.83,450644751500,1.82,1.82,450644751500
센서뷰,321370,26,1548,5,-149,-8.78,5526137,2851962,41715953,5526137,-8.78,193.77,13.25,13.25,8910369164,13.80,13.80,8910369164
온코크로스,382150,27,11260,2,920,8.90,4924972,448764,11881937,4924972,8.90,1097.45,41.45,41.45,56511796980,42.24,42.24,56511796980
한국첨단소재,062970,28,6610,2,10,0.15,4871062,17382392,19736818,4871062,0.15,28.02,24.68,24.68,32711787525,25.07,25.07,32711787525
싸이버원,356890,29,5020,2,765,17.98,4737566,240016,11916325,4737566,17.98,1973.85,39.76,39.76,23123751198,38.66,38.66,23123751198
투비소프트,079970,30,751,2,145,23.93,4486951,1829958,9899636,4486951,23.93,245.19,45.32,45.32,3375535122,45.40,45.40,3375535122
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 2105 5 -40 -1.86 64246801 127077104 535800000 64246801 -1.86 50.56 11.99 11.99 134099503240 11.89 11.89 134099503240
3 동양철관 008970 2 954 2 93 10.80 49068753 10986563 157052160 49068753 10.80 446.63 31.24 31.24 46898563269 31.30 31.30 46898563269
4 알티캐스트 085810 3 759 5 -205 -21.27 35520510 1026986 49056767 35520510 -21.27 3458.71 72.41 72.41 24851169668 66.74 66.74 24851169668
5 오리엔트바이오 002630 4 1776 2 143 8.76 18846160 22038118 118583005 18846160 8.76 85.52 15.89 15.89 32997473059 15.67 15.67 32997473059
6 삼부토건 001470 5 447 2 30 7.19 17295799 15026455 229681824 17295799 7.19 115.10 7.53 7.53 7698987676 7.50 7.50 7698987676
7 삼성전자 005930 6 58400 2 800 1.39 14130325 35559020 5919637922 14130325 1.39 39.74 0.24 0.24 829066428850 0.24 0.24 829066428850
8 한화시스템 272210 7 41900 2 3050 7.85 13011623 18542824 188919389 13011623 7.85 70.17 6.89 6.89 537452164675 6.79 6.79 537452164675
9 KODEX 코스닥150레버리지 233740 8 8055 5 -20 -0.25 11012693 22650724 207100000 11012693 -0.25 48.62 5.32 5.32 89651641454 5.37 5.37 89651641454
10 한화엔진 082740 9 26950 2 3250 13.71 10535869 1348057 83447142 10535869 13.71 781.56 12.63 12.63 281293722950 12.51 12.51 281293722950
11 소룩스 290690 10 4860 2 660 15.71 10173932 5430283 48498743 10173932 15.71 187.36 20.98 20.98 48247219297 20.47 20.47 48247219297
12 KODEX 코스닥150선물인버스 251340 11 3745 3 0 0.00 9521612 18116330 56500000 9521612 0.00 52.56 16.85 16.85 35484507441 16.77 16.77 35484507441
13 KODEX 레버리지 122630 12 16715 2 305 1.86 9510744 17625596 146300000 9510744 1.86 53.96 6.50 6.50 159973845809 6.54 6.54 159973845809
14 삼성중공업 010140 13 15060 2 270 1.83 8949859 20321168 880000000 8949859 1.83 44.04 1.02 1.02 134368880195 1.01 1.01 134368880195
15 에어레인 163280 14 19530 2 4290 28.15 7209488 803396 8174789 7209488 28.15 897.38 88.19 88.19 128193327730 80.29 80.29 128193327730
16 원익홀딩스 030530 15 4895 2 80 1.66 7203768 5332728 77237981 7203768 1.66 135.09 9.33 9.33 35966717553 9.51 9.51 35966717553
17 KODEX 인버스 114800 16 4350 5 -50 -1.14 6927748 14430631 122600000 6927748 -1.14 48.01 5.65 5.65 30065244632 5.64 5.64 30065244632
18 메타케어 118000 17 356 2 72 25.35 6863152 331425 164777364 6863152 25.35 2070.80 4.17 4.17 2351324658 4.01 4.01 2351324658
19 오리엔트정공 065500 18 9800 2 160 1.66 6849703 23313302 31742912 6849703 1.66 29.38 21.58 21.58 67371816605 21.66 21.66 67371816605
20 온코닉테라퓨틱스 476060 19 17265 2 3385 24.39 6831320 165868 10881960 6831320 24.39 4118.53 62.78 62.78 117269278065 62.42 62.42 117269278065
21 KODEX 2차전지산업레버리지 462330 20 1223 2 15 1.24 6686140 10691625 171700000 6686140 1.24 62.54 3.89 3.89 8284141169 3.95 3.95 8284141169
22 케이씨에스 115500 21 13550 2 1020 8.14 6667897 1968871 12000000 6667897 8.14 338.67 55.57 55.57 92191239730 56.70 56.70 92191239730
23 지엔코 065060 22 149 5 -23 -13.37 6520624 2317926 108008044 6520624 -13.37 281.31 6.04 6.04 978989365 6.08 6.08 978989365
24 두산에너빌리티 034020 23 26050 2 450 1.76 6191946 12152675 640561146 6191946 1.76 50.95 0.97 0.97 158223567750 0.95 0.95 158223567750
25 넥스틸 092790 24 17890 2 960 5.67 5767932 5898579 26002000 5767932 5.67 97.79 22.18 22.18 102661465970 22.07 22.07 102661465970
26 한화오션 042660 25 80900 2 4600 6.03 5598320 5731492 306413394 5598320 6.03 97.68 1.83 1.83 450644751500 1.82 1.82 450644751500
27 센서뷰 321370 26 1548 5 -149 -8.78 5526137 2851962 41715953 5526137 -8.78 193.77 13.25 13.25 8910369164 13.80 13.80 8910369164
28 온코크로스 382150 27 11260 2 920 8.90 4924972 448764 11881937 4924972 8.90 1097.45 41.45 41.45 56511796980 42.24 42.24 56511796980
29 한국첨단소재 062970 28 6610 2 10 0.15 4871062 17382392 19736818 4871062 0.15 28.02 24.68 24.68 32711787525 25.07 25.07 32711787525
30 싸이버원 356890 29 5020 2 765 17.98 4737566 240016 11916325 4737566 17.98 1973.85 39.76 39.76 23123751198 38.66 38.66 23123751198
31 투비소프트 079970 30 751 2 145 23.93 4486951 1829958 9899636 4486951 23.93 245.19 45.32 45.32 3375535122 45.40 45.40 3375535122

31
top30/20250318/top30-av-20250318-105000.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,252670,1,2105,5,-40,-1.86,64481051,127077104,535800000,64481051,-1.86,50.74,12.03,12.03,134592432711,11.93,11.93,134592432711
동양철관,008970,2,947,2,86,9.99,50057411,10986563,157052160,50057411,9.99,455.62,31.87,31.87,47838076928,32.16,32.16,47838076928
알티캐스트,085810,3,737,5,-227,-23.55,37274674,1026986,49056767,37274674,-23.55,3629.52,75.98,75.98,26147187989,72.32,72.32,26147187989
오리엔트바이오,002630,4,1839,2,206,12.61,21319701,22038118,118583005,21319701,12.61,96.74,17.98,17.98,37504321109,17.20,17.20,37504321109
삼부토건,001470,5,450,2,33,7.91,17779214,15026455,229681824,17779214,7.91,118.32,7.74,7.74,7916539930,7.66,7.66,7916539930
삼성전자,005930,6,58300,2,700,1.22,14458565,35559020,5919637922,14458565,1.22,40.66,0.24,0.24,848188560800,0.25,0.25,848188560800
한화시스템,272210,7,42100,2,3250,8.37,14358812,18542824,188919389,14358812,8.37,77.44,7.60,7.60,594339256950,7.47,7.47,594339256950
KODEX 코스닥150레버리지,233740,8,8045,5,-30,-0.37,11258836,22650724,207100000,11258836,-0.37,49.71,5.44,5.44,91633952927,5.50,5.50,91633952927
한화엔진,082740,9,26950,2,3250,13.71,10798366,1348057,83447142,10798366,13.71,801.03,12.94,12.94,288364149425,12.82,12.82,288364149425
소룩스,290690,10,4845,2,645,15.36,10440906,5430283,48498743,10440906,15.36,192.27,21.53,21.53,49541098631,21.08,21.08,49541098631
삼성중공업,010140,11,15170,2,380,2.57,10279251,20321168,880000000,10279251,2.57,50.58,1.17,1.17,154468748665,1.16,1.16,154468748665
KODEX 코스닥150선물인버스,251340,12,3750,2,5,0.13,9843437,18116330,56500000,9843437,0.13,54.33,17.42,17.42,36691349576,17.32,17.32,36691349576
KODEX 레버리지,122630,13,16695,2,285,1.74,9760238,17625596,146300000,9760238,1.74,55.38,6.67,6.67,164142207041,6.72,6.72,164142207041
메타케어,118000,14,354,2,70,24.65,7720763,331425,164777364,7720763,24.65,2329.57,4.69,4.69,2655010730,4.55,4.55,2655010730
에어레인,163280,15,19250,2,4010,26.31,7659264,803396,8174789,7659264,26.31,953.36,93.69,93.69,136892892420,86.99,86.99,136892892420
원익홀딩스,030530,16,4930,2,115,2.39,7381287,5332728,77237981,7381287,2.39,138.41,9.56,9.56,36839090087,9.67,9.67,36839090087
KODEX 인버스,114800,17,4355,5,-45,-1.02,7338772,14430631,122600000,7338772,-1.02,50.86,5.99,5.99,31854897734,5.97,5.97,31854897734
KODEX 2차전지산업레버리지,462330,18,1217,2,9,0.75,7115823,10691625,171700000,7115823,0.75,66.56,4.14,4.14,8808116259,4.22,4.22,8808116259
오리엔트정공,065500,19,9830,2,190,1.97,6963611,23313302,31742912,6963611,1.97,29.87,21.94,21.94,68491001615,21.95,21.95,68491001615
온코닉테라퓨틱스,476060,20,17280,2,3400,24.50,6942993,165868,10881960,6942993,24.50,4185.85,63.80,63.80,119205450805,63.39,63.39,119205450805
케이씨에스,115500,21,13560,2,1030,8.22,6753099,1968871,12000000,6753099,8.22,342.99,56.28,56.28,93345638945,57.37,57.37,93345638945
지엔코,065060,22,150,5,-22,-12.79,6606028,2317926,108008044,6606028,-12.79,285.00,6.12,6.12,991794644,6.12,6.12,991794644
두산에너빌리티,034020,23,25900,2,300,1.17,6290035,12152675,640561146,6290035,1.17,51.76,0.98,0.98,160770965850,0.97,0.97,160770965850
넥스틸,092790,24,17650,2,720,4.25,6069376,5898579,26002000,6069376,4.25,102.90,23.34,23.34,107990376525,23.53,23.53,107990376525
한화오션,042660,25,80900,2,4600,6.03,5934077,5731492,306413394,5934077,6.03,103.53,1.94,1.94,477893061000,1.93,1.93,477893061000
센서뷰,321370,26,1549,5,-148,-8.72,5561241,2851962,41715953,5561241,-8.72,195.00,13.33,13.33,8964615014,13.87,13.87,8964615014
싸이버원,356890,27,4740,2,485,11.40,5542080,240016,11916325,5542080,11.40,2309.05,46.51,46.51,27087146568,47.96,47.96,27087146568
한국첨단소재,062970,28,6550,5,-50,-0.76,4980543,17382392,19736818,4980543,-0.76,28.65,25.23,25.23,33433730630,25.86,25.86,33433730630
온코크로스,382150,29,11270,2,930,8.99,4944634,448764,11881937,4944634,8.99,1101.83,41.61,41.61,56733236725,42.37,42.37,56733236725
투비소프트,079970,30,744,2,138,22.77,4603009,1829958,9899636,4603009,22.77,251.54,46.50,46.50,3461877270,47.00,47.00,3461877270
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 2105 5 -40 -1.86 64481051 127077104 535800000 64481051 -1.86 50.74 12.03 12.03 134592432711 11.93 11.93 134592432711
3 동양철관 008970 2 947 2 86 9.99 50057411 10986563 157052160 50057411 9.99 455.62 31.87 31.87 47838076928 32.16 32.16 47838076928
4 알티캐스트 085810 3 737 5 -227 -23.55 37274674 1026986 49056767 37274674 -23.55 3629.52 75.98 75.98 26147187989 72.32 72.32 26147187989
5 오리엔트바이오 002630 4 1839 2 206 12.61 21319701 22038118 118583005 21319701 12.61 96.74 17.98 17.98 37504321109 17.20 17.20 37504321109
6 삼부토건 001470 5 450 2 33 7.91 17779214 15026455 229681824 17779214 7.91 118.32 7.74 7.74 7916539930 7.66 7.66 7916539930
7 삼성전자 005930 6 58300 2 700 1.22 14458565 35559020 5919637922 14458565 1.22 40.66 0.24 0.24 848188560800 0.25 0.25 848188560800
8 한화시스템 272210 7 42100 2 3250 8.37 14358812 18542824 188919389 14358812 8.37 77.44 7.60 7.60 594339256950 7.47 7.47 594339256950
9 KODEX 코스닥150레버리지 233740 8 8045 5 -30 -0.37 11258836 22650724 207100000 11258836 -0.37 49.71 5.44 5.44 91633952927 5.50 5.50 91633952927
10 한화엔진 082740 9 26950 2 3250 13.71 10798366 1348057 83447142 10798366 13.71 801.03 12.94 12.94 288364149425 12.82 12.82 288364149425
11 소룩스 290690 10 4845 2 645 15.36 10440906 5430283 48498743 10440906 15.36 192.27 21.53 21.53 49541098631 21.08 21.08 49541098631
12 삼성중공업 010140 11 15170 2 380 2.57 10279251 20321168 880000000 10279251 2.57 50.58 1.17 1.17 154468748665 1.16 1.16 154468748665
13 KODEX 코스닥150선물인버스 251340 12 3750 2 5 0.13 9843437 18116330 56500000 9843437 0.13 54.33 17.42 17.42 36691349576 17.32 17.32 36691349576
14 KODEX 레버리지 122630 13 16695 2 285 1.74 9760238 17625596 146300000 9760238 1.74 55.38 6.67 6.67 164142207041 6.72 6.72 164142207041
15 메타케어 118000 14 354 2 70 24.65 7720763 331425 164777364 7720763 24.65 2329.57 4.69 4.69 2655010730 4.55 4.55 2655010730
16 에어레인 163280 15 19250 2 4010 26.31 7659264 803396 8174789 7659264 26.31 953.36 93.69 93.69 136892892420 86.99 86.99 136892892420
17 원익홀딩스 030530 16 4930 2 115 2.39 7381287 5332728 77237981 7381287 2.39 138.41 9.56 9.56 36839090087 9.67 9.67 36839090087
18 KODEX 인버스 114800 17 4355 5 -45 -1.02 7338772 14430631 122600000 7338772 -1.02 50.86 5.99 5.99 31854897734 5.97 5.97 31854897734
19 KODEX 2차전지산업레버리지 462330 18 1217 2 9 0.75 7115823 10691625 171700000 7115823 0.75 66.56 4.14 4.14 8808116259 4.22 4.22 8808116259
20 오리엔트정공 065500 19 9830 2 190 1.97 6963611 23313302 31742912 6963611 1.97 29.87 21.94 21.94 68491001615 21.95 21.95 68491001615
21 온코닉테라퓨틱스 476060 20 17280 2 3400 24.50 6942993 165868 10881960 6942993 24.50 4185.85 63.80 63.80 119205450805 63.39 63.39 119205450805
22 케이씨에스 115500 21 13560 2 1030 8.22 6753099 1968871 12000000 6753099 8.22 342.99 56.28 56.28 93345638945 57.37 57.37 93345638945
23 지엔코 065060 22 150 5 -22 -12.79 6606028 2317926 108008044 6606028 -12.79 285.00 6.12 6.12 991794644 6.12 6.12 991794644
24 두산에너빌리티 034020 23 25900 2 300 1.17 6290035 12152675 640561146 6290035 1.17 51.76 0.98 0.98 160770965850 0.97 0.97 160770965850
25 넥스틸 092790 24 17650 2 720 4.25 6069376 5898579 26002000 6069376 4.25 102.90 23.34 23.34 107990376525 23.53 23.53 107990376525
26 한화오션 042660 25 80900 2 4600 6.03 5934077 5731492 306413394 5934077 6.03 103.53 1.94 1.94 477893061000 1.93 1.93 477893061000
27 센서뷰 321370 26 1549 5 -148 -8.72 5561241 2851962 41715953 5561241 -8.72 195.00 13.33 13.33 8964615014 13.87 13.87 8964615014
28 싸이버원 356890 27 4740 2 485 11.40 5542080 240016 11916325 5542080 11.40 2309.05 46.51 46.51 27087146568 47.96 47.96 27087146568
29 한국첨단소재 062970 28 6550 5 -50 -0.76 4980543 17382392 19736818 4980543 -0.76 28.65 25.23 25.23 33433730630 25.86 25.86 33433730630
30 온코크로스 382150 29 11270 2 930 8.99 4944634 448764 11881937 4944634 8.99 1101.83 41.61 41.61 56733236725 42.37 42.37 56733236725
31 투비소프트 079970 30 744 2 138 22.77 4603009 1829958 9899636 4603009 22.77 251.54 46.50 46.50 3461877270 47.00 47.00 3461877270

31
top30/20250318/top30-av-20250318-110001.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,252670,1,2107,5,-38,-1.77,67583878,127077104,535800000,67583878,-1.77,53.18,12.61,12.61,141114809364,12.50,12.50,141114809364
동양철관,008970,2,953,2,92,10.69,50643490,10986563,157052160,50643490,10.69,460.96,32.25,32.25,48396239102,32.34,32.34,48396239102
알티캐스트,085810,3,716,5,-248,-25.73,38697144,1026986,49056767,38697144,-25.73,3768.03,78.88,78.88,27172447474,77.36,77.36,27172447474
오리엔트바이오,002630,4,1840,2,207,12.68,24136248,22038118,118583005,24136248,12.68,109.52,20.35,20.35,42696049408,19.57,19.57,42696049408
삼부토건,001470,5,446,2,29,6.95,18259449,15026455,229681824,18259449,6.95,121.52,7.95,7.95,8130982295,7.94,7.94,8130982295
한화시스템,272210,6,42050,2,3200,8.24,14866192,18542824,188919389,14866192,8.24,80.17,7.87,7.87,615707346550,7.75,7.75,615707346550
삼성전자,005930,7,58350,2,750,1.30,14834357,35559020,5919637922,14834357,1.30,41.72,0.25,0.25,870107173250,0.25,0.25,870107173250
삼성중공업,010140,8,15260,2,470,3.18,13568129,20321168,880000000,13568129,3.18,66.77,1.54,1.54,204622673110,1.52,1.52,204622673110
KODEX 코스닥150레버리지,233740,9,8055,5,-20,-0.25,11567923,22650724,207100000,11567923,-0.25,51.07,5.59,5.59,94127447627,5.64,5.64,94127447627
한화엔진,082740,10,27000,2,3300,13.92,11044646,1348057,83447142,11044646,13.92,819.30,13.24,13.24,295013796525,13.09,13.09,295013796525
소룩스,290690,11,4845,2,645,15.36,10556399,5430283,48498743,10556399,15.36,194.40,21.77,21.77,50099451864,21.32,21.32,50099451864
KODEX 레버리지,122630,12,16670,2,260,1.58,10068441,17625596,146300000,10068441,1.58,57.12,6.88,6.88,169291547404,6.94,6.94,169291547404
KODEX 코스닥150선물인버스,251340,13,3750,2,5,0.13,9975038,18116330,56500000,9975038,0.13,55.06,17.65,17.65,37184333601,17.55,17.55,37184333601
메타케어,118000,14,353,2,69,24.30,8243774,331425,164777364,8243774,24.30,2487.37,5.00,5.00,2837680821,4.88,4.88,2837680821
에어레인,163280,15,19210,2,3970,26.05,7784046,803396,8174789,7784046,26.05,968.89,95.22,95.22,139293004875,88.70,88.70,139293004875
원익홀딩스,030530,16,4920,2,105,2.18,7511797,5332728,77237981,7511797,2.18,140.86,9.73,9.73,37481188011,9.86,9.86,37481188011
KODEX 인버스,114800,17,4360,5,-40,-0.91,7398123,14430631,122600000,7398123,-0.91,51.27,6.03,6.03,32113330285,6.01,6.01,32113330285
지엔코,065060,18,147,5,-25,-14.53,7329911,2317926,108008044,7329911,-14.53,316.23,6.79,6.79,1098654984,6.92,6.92,1098654984
KODEX 2차전지산업레버리지,462330,19,1222,2,14,1.16,7328750,10691625,171700000,7328750,1.16,68.55,4.27,4.27,9067965311,4.32,4.32,9067965311
오리엔트정공,065500,20,9780,2,140,1.45,7061737,23313302,31742912,7061737,1.45,30.29,22.25,22.25,69453792095,22.37,22.37,69453792095
온코닉테라퓨틱스,476060,21,17320,2,3440,24.78,7010811,165868,10881960,7010811,24.78,4226.74,64.43,64.43,120376745485,63.87,63.87,120376745485
케이씨에스,115500,22,13570,2,1040,8.30,6869947,1968871,12000000,6869947,8.30,348.93,57.25,57.25,94934606940,58.30,58.30,94934606940
두산에너빌리티,034020,23,25950,2,350,1.37,6432022,12152675,640561146,6432022,1.37,52.93,1.00,1.00,164453979875,0.99,0.99,164453979875
넥스틸,092790,24,17800,2,870,5.14,6259573,5898579,26002000,6259573,5.14,106.12,24.07,24.07,111366829370,24.06,24.06,111366829370
센서뷰,321370,25,1485,5,-212,-12.49,6028768,2851962,41715953,6028768,-12.49,211.39,14.45,14.45,9671033643,15.61,15.61,9671033643
한화오션,042660,26,80800,2,4500,5.90,6018098,5731492,306413394,6018098,5.90,105.00,1.96,1.96,484695213600,1.96,1.96,484695213600
싸이버원,356890,27,4655,2,400,9.40,5958249,240016,11916325,5958249,9.40,2482.44,50.00,50.00,29048035381,52.37,52.37,29048035381
한국첨단소재,062970,28,6610,2,10,0.15,5065602,17382392,19736818,5065602,0.15,29.14,25.67,25.67,33994804185,26.06,26.06,33994804185
온코크로스,382150,29,11220,2,880,8.51,4975181,448764,11881937,4975181,8.51,1108.64,41.87,41.87,57077638425,42.81,42.81,57077638425
TIGER 미국S&P500,360750,30,20365,2,175,0.87,4854265,15023533,374500000,4854265,0.87,32.31,1.30,1.30,98888441918,1.30,1.30,98888441918
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 2107 5 -38 -1.77 67583878 127077104 535800000 67583878 -1.77 53.18 12.61 12.61 141114809364 12.50 12.50 141114809364
3 동양철관 008970 2 953 2 92 10.69 50643490 10986563 157052160 50643490 10.69 460.96 32.25 32.25 48396239102 32.34 32.34 48396239102
4 알티캐스트 085810 3 716 5 -248 -25.73 38697144 1026986 49056767 38697144 -25.73 3768.03 78.88 78.88 27172447474 77.36 77.36 27172447474
5 오리엔트바이오 002630 4 1840 2 207 12.68 24136248 22038118 118583005 24136248 12.68 109.52 20.35 20.35 42696049408 19.57 19.57 42696049408
6 삼부토건 001470 5 446 2 29 6.95 18259449 15026455 229681824 18259449 6.95 121.52 7.95 7.95 8130982295 7.94 7.94 8130982295
7 한화시스템 272210 6 42050 2 3200 8.24 14866192 18542824 188919389 14866192 8.24 80.17 7.87 7.87 615707346550 7.75 7.75 615707346550
8 삼성전자 005930 7 58350 2 750 1.30 14834357 35559020 5919637922 14834357 1.30 41.72 0.25 0.25 870107173250 0.25 0.25 870107173250
9 삼성중공업 010140 8 15260 2 470 3.18 13568129 20321168 880000000 13568129 3.18 66.77 1.54 1.54 204622673110 1.52 1.52 204622673110
10 KODEX 코스닥150레버리지 233740 9 8055 5 -20 -0.25 11567923 22650724 207100000 11567923 -0.25 51.07 5.59 5.59 94127447627 5.64 5.64 94127447627
11 한화엔진 082740 10 27000 2 3300 13.92 11044646 1348057 83447142 11044646 13.92 819.30 13.24 13.24 295013796525 13.09 13.09 295013796525
12 소룩스 290690 11 4845 2 645 15.36 10556399 5430283 48498743 10556399 15.36 194.40 21.77 21.77 50099451864 21.32 21.32 50099451864
13 KODEX 레버리지 122630 12 16670 2 260 1.58 10068441 17625596 146300000 10068441 1.58 57.12 6.88 6.88 169291547404 6.94 6.94 169291547404
14 KODEX 코스닥150선물인버스 251340 13 3750 2 5 0.13 9975038 18116330 56500000 9975038 0.13 55.06 17.65 17.65 37184333601 17.55 17.55 37184333601
15 메타케어 118000 14 353 2 69 24.30 8243774 331425 164777364 8243774 24.30 2487.37 5.00 5.00 2837680821 4.88 4.88 2837680821
16 에어레인 163280 15 19210 2 3970 26.05 7784046 803396 8174789 7784046 26.05 968.89 95.22 95.22 139293004875 88.70 88.70 139293004875
17 원익홀딩스 030530 16 4920 2 105 2.18 7511797 5332728 77237981 7511797 2.18 140.86 9.73 9.73 37481188011 9.86 9.86 37481188011
18 KODEX 인버스 114800 17 4360 5 -40 -0.91 7398123 14430631 122600000 7398123 -0.91 51.27 6.03 6.03 32113330285 6.01 6.01 32113330285
19 지엔코 065060 18 147 5 -25 -14.53 7329911 2317926 108008044 7329911 -14.53 316.23 6.79 6.79 1098654984 6.92 6.92 1098654984
20 KODEX 2차전지산업레버리지 462330 19 1222 2 14 1.16 7328750 10691625 171700000 7328750 1.16 68.55 4.27 4.27 9067965311 4.32 4.32 9067965311
21 오리엔트정공 065500 20 9780 2 140 1.45 7061737 23313302 31742912 7061737 1.45 30.29 22.25 22.25 69453792095 22.37 22.37 69453792095
22 온코닉테라퓨틱스 476060 21 17320 2 3440 24.78 7010811 165868 10881960 7010811 24.78 4226.74 64.43 64.43 120376745485 63.87 63.87 120376745485
23 케이씨에스 115500 22 13570 2 1040 8.30 6869947 1968871 12000000 6869947 8.30 348.93 57.25 57.25 94934606940 58.30 58.30 94934606940
24 두산에너빌리티 034020 23 25950 2 350 1.37 6432022 12152675 640561146 6432022 1.37 52.93 1.00 1.00 164453979875 0.99 0.99 164453979875
25 넥스틸 092790 24 17800 2 870 5.14 6259573 5898579 26002000 6259573 5.14 106.12 24.07 24.07 111366829370 24.06 24.06 111366829370
26 센서뷰 321370 25 1485 5 -212 -12.49 6028768 2851962 41715953 6028768 -12.49 211.39 14.45 14.45 9671033643 15.61 15.61 9671033643
27 한화오션 042660 26 80800 2 4500 5.90 6018098 5731492 306413394 6018098 5.90 105.00 1.96 1.96 484695213600 1.96 1.96 484695213600
28 싸이버원 356890 27 4655 2 400 9.40 5958249 240016 11916325 5958249 9.40 2482.44 50.00 50.00 29048035381 52.37 52.37 29048035381
29 한국첨단소재 062970 28 6610 2 10 0.15 5065602 17382392 19736818 5065602 0.15 29.14 25.67 25.67 33994804185 26.06 26.06 33994804185
30 온코크로스 382150 29 11220 2 880 8.51 4975181 448764 11881937 4975181 8.51 1108.64 41.87 41.87 57077638425 42.81 42.81 57077638425
31 TIGER 미국S&P500 360750 30 20365 2 175 0.87 4854265 15023533 374500000 4854265 0.87 32.31 1.30 1.30 98888441918 1.30 1.30 98888441918

31
top30/20250318/top30-av-20250318-111001.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
KODEX 200선물인버스2X,252670,1,2107,5,-38,-1.77,69180731,127077104,535800000,69180731,-1.77,54.44,12.91,12.91,144477317993,12.80,12.80,144477317993
동양철관,008970,2,950,2,89,10.34,51106332,10986563,157052160,51106332,10.34,465.17,32.54,32.54,48836610600,32.73,32.73,48836610600
알티캐스트,085810,3,700,5,-264,-27.39,39924797,1026986,49056767,39924797,-27.39,3887.57,81.38,81.38,28038287328,81.65,81.65,28038287328
오리엔트바이오,002630,4,1877,2,244,14.94,27299427,22038118,118583005,27299427,14.94,123.87,23.02,23.02,48620333084,21.84,21.84,48620333084
삼부토건,001470,5,443,2,26,6.24,18465562,15026455,229681824,18465562,6.24,122.89,8.04,8.04,8222377870,8.08,8.08,8222377870
삼성전자,005930,6,58200,2,600,1.04,15617669,35559020,5919637922,15617669,1.04,43.92,0.26,0.26,915746564650,0.27,0.27,915746564650
한화시스템,272210,7,42100,2,3250,8.37,15114403,18542824,188919389,15114403,8.37,81.51,8.00,8.00,626176921925,7.87,7.87,626176921925
삼성중공업,010140,8,15240,2,450,3.04,14599767,20321168,880000000,14599767,3.04,71.85,1.66,1.66,220369598075,1.64,1.64,220369598075
KODEX 코스닥150레버리지,233740,9,8065,5,-10,-0.12,11777017,22650724,207100000,11777017,-0.12,51.99,5.69,5.69,95811421632,5.74,5.74,95811421632
소룩스,290690,10,5030,2,830,19.76,11395776,5430283,48498743,11395776,19.76,209.86,23.50,23.50,54284562694,22.25,22.25,54284562694
한화엔진,082740,11,27150,2,3450,14.56,11178532,1348057,83447142,11178532,14.56,829.23,13.40,13.40,298636300850,13.18,13.18,298636300850
KODEX 코스닥150선물인버스,251340,12,3750,2,5,0.13,10566865,18116330,56500000,10566865,0.13,58.33,18.70,18.70,39402665181,18.60,18.60,39402665181
KODEX 레버리지,122630,13,16655,2,245,1.49,10409648,17625596,146300000,10409648,1.49,59.06,7.12,7.12,174980003538,7.18,7.18,174980003538
메타케어,118000,14,354,2,70,24.65,8706627,331425,164777364,8706627,24.65,2627.03,5.28,5.28,3001555631,5.15,5.15,3001555631
에어레인,163280,15,19240,2,4000,26.25,7883258,803396,8174789,7883258,26.25,981.24,96.43,96.43,141198459905,89.77,89.77,141198459905
원익홀딩스,030530,16,4900,2,85,1.77,7606710,5332728,77237981,7606710,1.77,142.64,9.85,9.85,37947990512,10.03,10.03,37947990512
지엔코,065060,17,148,5,-24,-13.95,7566718,2317926,108008044,7566718,-13.95,326.44,7.01,7.01,1133736029,7.09,7.09,1133736029
KODEX 인버스,114800,18,4365,5,-35,-0.80,7552687,14430631,122600000,7552687,-0.80,52.34,6.16,6.16,32787228454,6.13,6.13,32787228454
KODEX 2차전지산업레버리지,462330,19,1220,2,12,0.99,7437681,10691625,171700000,7437681,0.99,69.57,4.33,4.33,9200956687,4.39,4.39,9200956687
오리엔트정공,065500,20,9780,2,140,1.45,7127200,23313302,31742912,7127200,1.45,30.57,22.45,22.45,70095118735,22.58,22.58,70095118735
온코닉테라퓨틱스,476060,21,17380,2,3500,25.22,7087163,165868,10881960,7087163,25.22,4272.77,65.13,65.13,121702463040,64.35,64.35,121702463040
케이씨에스,115500,22,13600,2,1070,8.54,6970828,1968871,12000000,6970828,8.54,354.05,58.09,58.09,96299878660,59.01,59.01,96299878660
센서뷰,321370,23,1462,5,-235,-13.85,6618183,2851962,41715953,6618183,-13.85,232.06,15.86,15.86,10541581262,17.28,17.28,10541581262
두산에너빌리티,034020,24,25950,2,350,1.37,6492678,12152675,640561146,6492678,1.37,53.43,1.01,1.01,166027856875,1.00,1.00,166027856875
넥스틸,092790,25,17800,2,870,5.14,6313613,5898579,26002000,6313613,5.14,107.04,24.28,24.28,112327997960,24.27,24.27,112327997960
한화오션,042660,26,80900,2,4600,6.03,6148211,5731492,306413394,6148211,6.03,107.27,2.01,2.01,495237437450,2.00,2.00,495237437450
싸이버원,356890,27,4640,2,385,9.05,6111606,240016,11916325,6111606,9.05,2546.33,51.29,51.29,29757107260,53.82,53.82,29757107260
TIGER 미국S&P500,360750,28,20380,2,190,0.94,5396698,15023533,374500000,5396698,0.94,35.92,1.44,1.44,109939782103,1.44,1.44,109939782103
한국첨단소재,062970,29,6550,5,-50,-0.76,5141949,17382392,19736818,5141949,-0.76,29.58,26.05,26.05,34497038885,26.68,26.68,34497038885
온코크로스,382150,30,11220,2,880,8.51,4996602,448764,11881937,4996602,8.51,1113.41,42.05,42.05,57318633200,42.99,42.99,57318633200
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 2107 5 -38 -1.77 69180731 127077104 535800000 69180731 -1.77 54.44 12.91 12.91 144477317993 12.80 12.80 144477317993
3 동양철관 008970 2 950 2 89 10.34 51106332 10986563 157052160 51106332 10.34 465.17 32.54 32.54 48836610600 32.73 32.73 48836610600
4 알티캐스트 085810 3 700 5 -264 -27.39 39924797 1026986 49056767 39924797 -27.39 3887.57 81.38 81.38 28038287328 81.65 81.65 28038287328
5 오리엔트바이오 002630 4 1877 2 244 14.94 27299427 22038118 118583005 27299427 14.94 123.87 23.02 23.02 48620333084 21.84 21.84 48620333084
6 삼부토건 001470 5 443 2 26 6.24 18465562 15026455 229681824 18465562 6.24 122.89 8.04 8.04 8222377870 8.08 8.08 8222377870
7 삼성전자 005930 6 58200 2 600 1.04 15617669 35559020 5919637922 15617669 1.04 43.92 0.26 0.26 915746564650 0.27 0.27 915746564650
8 한화시스템 272210 7 42100 2 3250 8.37 15114403 18542824 188919389 15114403 8.37 81.51 8.00 8.00 626176921925 7.87 7.87 626176921925
9 삼성중공업 010140 8 15240 2 450 3.04 14599767 20321168 880000000 14599767 3.04 71.85 1.66 1.66 220369598075 1.64 1.64 220369598075
10 KODEX 코스닥150레버리지 233740 9 8065 5 -10 -0.12 11777017 22650724 207100000 11777017 -0.12 51.99 5.69 5.69 95811421632 5.74 5.74 95811421632
11 소룩스 290690 10 5030 2 830 19.76 11395776 5430283 48498743 11395776 19.76 209.86 23.50 23.50 54284562694 22.25 22.25 54284562694
12 한화엔진 082740 11 27150 2 3450 14.56 11178532 1348057 83447142 11178532 14.56 829.23 13.40 13.40 298636300850 13.18 13.18 298636300850
13 KODEX 코스닥150선물인버스 251340 12 3750 2 5 0.13 10566865 18116330 56500000 10566865 0.13 58.33 18.70 18.70 39402665181 18.60 18.60 39402665181
14 KODEX 레버리지 122630 13 16655 2 245 1.49 10409648 17625596 146300000 10409648 1.49 59.06 7.12 7.12 174980003538 7.18 7.18 174980003538
15 메타케어 118000 14 354 2 70 24.65 8706627 331425 164777364 8706627 24.65 2627.03 5.28 5.28 3001555631 5.15 5.15 3001555631
16 에어레인 163280 15 19240 2 4000 26.25 7883258 803396 8174789 7883258 26.25 981.24 96.43 96.43 141198459905 89.77 89.77 141198459905
17 원익홀딩스 030530 16 4900 2 85 1.77 7606710 5332728 77237981 7606710 1.77 142.64 9.85 9.85 37947990512 10.03 10.03 37947990512
18 지엔코 065060 17 148 5 -24 -13.95 7566718 2317926 108008044 7566718 -13.95 326.44 7.01 7.01 1133736029 7.09 7.09 1133736029
19 KODEX 인버스 114800 18 4365 5 -35 -0.80 7552687 14430631 122600000 7552687 -0.80 52.34 6.16 6.16 32787228454 6.13 6.13 32787228454
20 KODEX 2차전지산업레버리지 462330 19 1220 2 12 0.99 7437681 10691625 171700000 7437681 0.99 69.57 4.33 4.33 9200956687 4.39 4.39 9200956687
21 오리엔트정공 065500 20 9780 2 140 1.45 7127200 23313302 31742912 7127200 1.45 30.57 22.45 22.45 70095118735 22.58 22.58 70095118735
22 온코닉테라퓨틱스 476060 21 17380 2 3500 25.22 7087163 165868 10881960 7087163 25.22 4272.77 65.13 65.13 121702463040 64.35 64.35 121702463040
23 케이씨에스 115500 22 13600 2 1070 8.54 6970828 1968871 12000000 6970828 8.54 354.05 58.09 58.09 96299878660 59.01 59.01 96299878660
24 센서뷰 321370 23 1462 5 -235 -13.85 6618183 2851962 41715953 6618183 -13.85 232.06 15.86 15.86 10541581262 17.28 17.28 10541581262
25 두산에너빌리티 034020 24 25950 2 350 1.37 6492678 12152675 640561146 6492678 1.37 53.43 1.01 1.01 166027856875 1.00 1.00 166027856875
26 넥스틸 092790 25 17800 2 870 5.14 6313613 5898579 26002000 6313613 5.14 107.04 24.28 24.28 112327997960 24.27 24.27 112327997960
27 한화오션 042660 26 80900 2 4600 6.03 6148211 5731492 306413394 6148211 6.03 107.27 2.01 2.01 495237437450 2.00 2.00 495237437450
28 싸이버원 356890 27 4640 2 385 9.05 6111606 240016 11916325 6111606 9.05 2546.33 51.29 51.29 29757107260 53.82 53.82 29757107260
29 TIGER 미국S&P500 360750 28 20380 2 190 0.94 5396698 15023533 374500000 5396698 0.94 35.92 1.44 1.44 109939782103 1.44 1.44 109939782103
30 한국첨단소재 062970 29 6550 5 -50 -0.76 5141949 17382392 19736818 5141949 -0.76 29.58 26.05 26.05 34497038885 26.68 26.68 34497038885
31 온코크로스 382150 30 11220 2 880 8.51 4996602 448764 11881937 4996602 8.51 1113.41 42.05 42.05 57318633200 42.99 42.99 57318633200

31
top30/20250318/top30-av-20250318-112001.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,252670,1,2112,5,-33,-1.54,71134661,127077104,535800000,71134661,-1.54,55.98,13.28,13.28,148600652353,13.13,13.13,148600652353
동양철관,008970,2,942,2,81,9.41,52006019,10986563,157052160,52006019,9.41,473.36,33.11,33.11,49686428691,33.58,33.58,49686428691
알티캐스트,085810,3,714,5,-250,-25.93,40758785,1026986,49056767,40758785,-25.93,3968.78,83.08,83.08,28630552500,81.74,81.74,28630552500
오리엔트바이오,002630,4,1907,2,274,16.78,30269170,22038118,118583005,30269170,16.78,137.35,25.53,25.53,54234759255,23.98,23.98,54234759255
삼부토건,001470,5,444,2,27,6.47,18697755,15026455,229681824,18697755,6.47,124.43,8.14,8.14,8325438923,8.16,8.16,8325438923
삼성전자,005930,6,57900,2,300,0.52,16395428,35559020,5919637922,16395428,0.52,46.11,0.28,0.28,960888937650,0.28,0.28,960888937650
한화시스템,272210,7,41700,2,2850,7.34,15480310,18542824,188919389,15480310,7.34,83.48,8.19,8.19,641503980600,8.14,8.14,641503980600
삼성중공업,010140,8,15160,2,370,2.50,15232017,20321168,880000000,15232017,2.50,74.96,1.73,1.73,229991549755,1.72,1.72,229991549755
KODEX 코스닥150레버리지,233740,9,8055,5,-20,-0.25,11942833,22650724,207100000,11942833,-0.25,52.73,5.77,5.77,97146197358,5.82,5.82,97146197358
소룩스,290690,10,4915,2,715,17.02,11883607,5430283,48498743,11883607,17.02,218.84,24.50,24.50,56720807835,23.80,23.80,56720807835
한화엔진,082740,11,26900,2,3200,13.50,11427990,1348057,83447142,11427990,13.50,847.74,13.69,13.69,305376746150,13.60,13.60,305376746150
KODEX 코스닥150선물인버스,251340,12,3750,2,5,0.13,10882485,18116330,56500000,10882485,0.13,60.07,19.26,19.26,40586401443,19.16,19.16,40586401443
KODEX 레버리지,122630,13,16615,2,205,1.25,10773773,17625596,146300000,10773773,1.25,61.13,7.36,7.36,181038169822,7.45,7.45,181038169822
메타케어,118000,14,357,2,73,25.70,9058186,331425,164777364,9058186,25.70,2733.10,5.50,5.50,3126747248,5.32,5.32,3126747248
KODEX 인버스,114800,15,4365,5,-35,-0.80,8177679,14430631,122600000,8177679,-0.80,56.67,6.67,6.67,35515301919,6.64,6.64,35515301919
에어레인,163280,16,19140,2,3900,25.59,7982733,803396,8174789,7982733,25.59,993.62,97.65,97.65,143104458880,91.46,91.46,143104458880
지엔코,065060,17,150,5,-22,-12.79,7689285,2317926,108008044,7689285,-12.79,331.73,7.12,7.12,1151901710,7.11,7.11,1151901710
원익홀딩스,030530,18,4885,2,70,1.45,7661689,5332728,77237981,7661689,1.45,143.67,9.92,9.92,38217108638,10.13,10.13,38217108638
KODEX 2차전지산업레버리지,462330,19,1218,2,10,0.83,7524742,10691625,171700000,7524742,0.83,70.38,4.38,4.38,9307052803,4.45,4.45,9307052803
오리엔트정공,065500,20,9780,2,140,1.45,7226866,23313302,31742912,7226866,1.45,31.00,22.77,22.77,71070237575,22.89,22.89,71070237575
온코닉테라퓨틱스,476060,21,17360,2,3480,25.07,7148696,165868,10881960,7148696,25.07,4309.87,65.69,65.69,122768828540,64.99,64.99,122768828540
TIGER 미국S&P500,360750,22,20395,2,205,1.02,7129154,15023533,374500000,7129154,1.02,47.45,1.90,1.90,145256229942,1.90,1.90,145256229942
케이씨에스,115500,23,13680,2,1150,9.18,7099710,1968871,12000000,7099710,9.18,360.60,59.16,59.16,98057600325,59.73,59.73,98057600325
센서뷰,321370,24,1460,5,-237,-13.97,6810896,2851962,41715953,6810896,-13.97,238.81,16.33,16.33,10823458705,17.77,17.77,10823458705
두산에너빌리티,034020,25,26050,2,450,1.76,6666608,12152675,640561146,6666608,1.76,54.86,1.04,1.04,170551786350,1.02,1.02,170551786350
넥스틸,092790,26,17740,2,810,4.78,6375426,5898579,26002000,6375426,4.78,108.08,24.52,24.52,113423265695,24.59,24.59,113423265695
한화오션,042660,27,80800,2,4500,5.90,6218610,5731492,306413394,6218610,5.90,108.50,2.03,2.03,500933579950,2.02,2.02,500933579950
싸이버원,356890,28,4600,2,345,8.11,6174223,240016,11916325,6174223,8.11,2572.42,51.81,51.81,30047176510,54.82,54.82,30047176510
KODEX 미국S&P500,379800,29,18745,2,190,1.02,5425938,10531718,209500000,5425938,1.02,51.52,2.59,2.59,101633244463,2.59,2.59,101633244463
한국첨단소재,062970,30,6590,5,-10,-0.15,5176906,17382392,19736818,5176906,-0.15,29.78,26.23,26.23,34726592165,26.70,26.70,34726592165
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 2112 5 -33 -1.54 71134661 127077104 535800000 71134661 -1.54 55.98 13.28 13.28 148600652353 13.13 13.13 148600652353
3 동양철관 008970 2 942 2 81 9.41 52006019 10986563 157052160 52006019 9.41 473.36 33.11 33.11 49686428691 33.58 33.58 49686428691
4 알티캐스트 085810 3 714 5 -250 -25.93 40758785 1026986 49056767 40758785 -25.93 3968.78 83.08 83.08 28630552500 81.74 81.74 28630552500
5 오리엔트바이오 002630 4 1907 2 274 16.78 30269170 22038118 118583005 30269170 16.78 137.35 25.53 25.53 54234759255 23.98 23.98 54234759255
6 삼부토건 001470 5 444 2 27 6.47 18697755 15026455 229681824 18697755 6.47 124.43 8.14 8.14 8325438923 8.16 8.16 8325438923
7 삼성전자 005930 6 57900 2 300 0.52 16395428 35559020 5919637922 16395428 0.52 46.11 0.28 0.28 960888937650 0.28 0.28 960888937650
8 한화시스템 272210 7 41700 2 2850 7.34 15480310 18542824 188919389 15480310 7.34 83.48 8.19 8.19 641503980600 8.14 8.14 641503980600
9 삼성중공업 010140 8 15160 2 370 2.50 15232017 20321168 880000000 15232017 2.50 74.96 1.73 1.73 229991549755 1.72 1.72 229991549755
10 KODEX 코스닥150레버리지 233740 9 8055 5 -20 -0.25 11942833 22650724 207100000 11942833 -0.25 52.73 5.77 5.77 97146197358 5.82 5.82 97146197358
11 소룩스 290690 10 4915 2 715 17.02 11883607 5430283 48498743 11883607 17.02 218.84 24.50 24.50 56720807835 23.80 23.80 56720807835
12 한화엔진 082740 11 26900 2 3200 13.50 11427990 1348057 83447142 11427990 13.50 847.74 13.69 13.69 305376746150 13.60 13.60 305376746150
13 KODEX 코스닥150선물인버스 251340 12 3750 2 5 0.13 10882485 18116330 56500000 10882485 0.13 60.07 19.26 19.26 40586401443 19.16 19.16 40586401443
14 KODEX 레버리지 122630 13 16615 2 205 1.25 10773773 17625596 146300000 10773773 1.25 61.13 7.36 7.36 181038169822 7.45 7.45 181038169822
15 메타케어 118000 14 357 2 73 25.70 9058186 331425 164777364 9058186 25.70 2733.10 5.50 5.50 3126747248 5.32 5.32 3126747248
16 KODEX 인버스 114800 15 4365 5 -35 -0.80 8177679 14430631 122600000 8177679 -0.80 56.67 6.67 6.67 35515301919 6.64 6.64 35515301919
17 에어레인 163280 16 19140 2 3900 25.59 7982733 803396 8174789 7982733 25.59 993.62 97.65 97.65 143104458880 91.46 91.46 143104458880
18 지엔코 065060 17 150 5 -22 -12.79 7689285 2317926 108008044 7689285 -12.79 331.73 7.12 7.12 1151901710 7.11 7.11 1151901710
19 원익홀딩스 030530 18 4885 2 70 1.45 7661689 5332728 77237981 7661689 1.45 143.67 9.92 9.92 38217108638 10.13 10.13 38217108638
20 KODEX 2차전지산업레버리지 462330 19 1218 2 10 0.83 7524742 10691625 171700000 7524742 0.83 70.38 4.38 4.38 9307052803 4.45 4.45 9307052803
21 오리엔트정공 065500 20 9780 2 140 1.45 7226866 23313302 31742912 7226866 1.45 31.00 22.77 22.77 71070237575 22.89 22.89 71070237575
22 온코닉테라퓨틱스 476060 21 17360 2 3480 25.07 7148696 165868 10881960 7148696 25.07 4309.87 65.69 65.69 122768828540 64.99 64.99 122768828540
23 TIGER 미국S&P500 360750 22 20395 2 205 1.02 7129154 15023533 374500000 7129154 1.02 47.45 1.90 1.90 145256229942 1.90 1.90 145256229942
24 케이씨에스 115500 23 13680 2 1150 9.18 7099710 1968871 12000000 7099710 9.18 360.60 59.16 59.16 98057600325 59.73 59.73 98057600325
25 센서뷰 321370 24 1460 5 -237 -13.97 6810896 2851962 41715953 6810896 -13.97 238.81 16.33 16.33 10823458705 17.77 17.77 10823458705
26 두산에너빌리티 034020 25 26050 2 450 1.76 6666608 12152675 640561146 6666608 1.76 54.86 1.04 1.04 170551786350 1.02 1.02 170551786350
27 넥스틸 092790 26 17740 2 810 4.78 6375426 5898579 26002000 6375426 4.78 108.08 24.52 24.52 113423265695 24.59 24.59 113423265695
28 한화오션 042660 27 80800 2 4500 5.90 6218610 5731492 306413394 6218610 5.90 108.50 2.03 2.03 500933579950 2.02 2.02 500933579950
29 싸이버원 356890 28 4600 2 345 8.11 6174223 240016 11916325 6174223 8.11 2572.42 51.81 51.81 30047176510 54.82 54.82 30047176510
30 KODEX 미국S&P500 379800 29 18745 2 190 1.02 5425938 10531718 209500000 5425938 1.02 51.52 2.59 2.59 101633244463 2.59 2.59 101633244463
31 한국첨단소재 062970 30 6590 5 -10 -0.15 5176906 17382392 19736818 5176906 -0.15 29.78 26.23 26.23 34726592165 26.70 26.70 34726592165

31
top30/20250318/top30-av-20250318-113000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2112,5,-33,-1.54,73993127,127077104,535800000,73993127,-1.54,58.23,13.81,13.81,154645809733,13.67,13.67,154645809733
동양철관,008970,2,981,2,120,13.94,56340006,10986563,157052160,56340006,13.94,512.81,35.87,35.87,53904378509,34.99,34.99,53904378509
알티캐스트,085810,3,736,5,-228,-23.65,41593546,1026986,49056767,41593546,-23.65,4050.06,84.79,84.79,29237777282,80.98,80.98,29237777282
오리엔트바이오,002630,4,1860,2,227,13.90,32727210,22038118,118583005,32727210,13.90,148.50,27.60,27.60,58858537860,26.69,26.69,58858537860
삼부토건,001470,5,442,2,25,6.00,19028155,15026455,229681824,19028155,6.00,126.63,8.28,8.28,8471228682,8.34,8.34,8471228682
삼성전자,005930,6,58000,2,400,0.69,17018448,35559020,5919637922,17018448,0.69,47.86,0.29,0.29,996982326200,0.29,0.29,996982326200
한화시스템,272210,7,41400,2,2550,6.56,15827636,18542824,188919389,15827636,6.56,85.36,8.38,8.38,655933529625,8.39,8.39,655933529625
삼성중공업,010140,8,15150,2,360,2.43,15665797,20321168,880000000,15665797,2.43,77.09,1.78,1.78,236573435070,1.77,1.77,236573435070
KODEX 코스닥150레버리지,233740,9,8080,2,5,0.06,12140364,22650724,207100000,12140364,0.06,53.60,5.86,5.86,98739403958,5.90,5.90,98739403958
소룩스,290690,10,4960,2,760,18.10,12082009,5430283,48498743,12082009,18.10,222.49,24.91,24.91,57701985073,23.99,23.99,57701985073
한화엔진,082740,11,26675,2,2975,12.55,11675416,1348057,83447142,11675416,12.55,866.09,13.99,13.99,312003945375,14.02,14.02,312003945375
KODEX 코스닥150선물인버스,251340,12,3745,3,0,0.00,11131719,18116330,56500000,11131719,0.00,61.45,19.70,19.70,41519975378,19.62,19.62,41519975378
KODEX 레버리지,122630,13,16630,2,220,1.34,11034171,17625596,146300000,11034171,1.34,62.60,7.54,7.54,185367207721,7.62,7.62,185367207721
메타케어,118000,14,356,2,72,25.35,9336480,331425,164777364,9336480,25.35,2817.07,5.67,5.67,3225766356,5.50,5.50,3225766356
TIGER 미국S&P500,360750,15,20395,2,205,1.02,8594398,15023533,374500000,8594398,1.02,57.21,2.29,2.29,175133867534,2.29,2.29,175133867534
KODEX 인버스,114800,16,4365,5,-35,-0.80,8369005,14430631,122600000,8369005,-0.80,57.99,6.83,6.83,36350429574,6.79,6.79,36350429574
에어레인,163280,17,18920,2,3680,24.15,8149098,803396,8174789,8149098,24.15,1014.33,99.69,99.69,146269236945,94.57,94.57,146269236945
지엔코,065060,18,149,5,-23,-13.37,7764841,2317926,108008044,7764841,-13.37,334.99,7.19,7.19,1163071344,7.23,7.23,1163071344
KODEX 2차전지산업레버리지,462330,19,1224,2,16,1.32,7748559,10691625,171700000,7748559,1.32,72.47,4.51,4.51,9580451694,4.56,4.56,9580451694
원익홀딩스,030530,20,4885,2,70,1.45,7711035,5332728,77237981,7711035,1.45,144.60,9.98,9.98,38458085908,10.19,10.19,38458085908
케이씨에스,115500,21,13750,2,1220,9.74,7330125,1968871,12000000,7330125,9.74,372.30,61.08,61.08,101223649985,61.35,61.35,101223649985
오리엔트정공,065500,22,9765,2,125,1.30,7278940,23313302,31742912,7278940,1.30,31.22,22.93,22.93,71579161805,23.09,23.09,71579161805
온코닉테라퓨틱스,476060,23,17350,2,3470,25.00,7199368,165868,10881960,7199368,25.00,4340.42,66.16,66.16,123648703500,65.49,65.49,123648703500
센서뷰,321370,24,1467,5,-230,-13.55,6947572,2851962,41715953,6947572,-13.55,243.61,16.65,16.65,11022882597,18.01,18.01,11022882597
두산에너빌리티,034020,25,25975,2,375,1.46,6748835,12152675,640561146,6748835,1.46,55.53,1.05,1.05,172688963000,1.04,1.04,172688963000
넥스틸,092790,26,18100,2,1170,6.91,6583680,5898579,26002000,6583680,6.91,111.61,25.32,25.32,117164750540,24.89,24.89,117164750540
KODEX 미국S&P500,379800,27,18750,2,195,1.05,6540779,10531718,209500000,6540779,1.05,62.11,3.12,3.12,122531865862,3.12,3.12,122531865862
한화오션,042660,28,80500,2,4200,5.50,6288567,5731492,306413394,6288567,5.50,109.72,2.05,2.05,506574758350,2.05,2.05,506574758350
싸이버원,356890,29,4545,2,290,6.82,6283199,240016,11916325,6283199,6.82,2617.83,52.73,52.73,30543992665,56.40,56.40,30543992665
알리코제약,260660,30,5280,2,560,11.86,5326107,931723,15327021,5326107,11.86,571.64,34.75,34.75,27358874706,33.81,33.81,27358874706
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 2112 5 -33 -1.54 73993127 127077104 535800000 73993127 -1.54 58.23 13.81 13.81 154645809733 13.67 13.67 154645809733
3 동양철관 008970 2 981 2 120 13.94 56340006 10986563 157052160 56340006 13.94 512.81 35.87 35.87 53904378509 34.99 34.99 53904378509
4 알티캐스트 085810 3 736 5 -228 -23.65 41593546 1026986 49056767 41593546 -23.65 4050.06 84.79 84.79 29237777282 80.98 80.98 29237777282
5 오리엔트바이오 002630 4 1860 2 227 13.90 32727210 22038118 118583005 32727210 13.90 148.50 27.60 27.60 58858537860 26.69 26.69 58858537860
6 삼부토건 001470 5 442 2 25 6.00 19028155 15026455 229681824 19028155 6.00 126.63 8.28 8.28 8471228682 8.34 8.34 8471228682
7 삼성전자 005930 6 58000 2 400 0.69 17018448 35559020 5919637922 17018448 0.69 47.86 0.29 0.29 996982326200 0.29 0.29 996982326200
8 한화시스템 272210 7 41400 2 2550 6.56 15827636 18542824 188919389 15827636 6.56 85.36 8.38 8.38 655933529625 8.39 8.39 655933529625
9 삼성중공업 010140 8 15150 2 360 2.43 15665797 20321168 880000000 15665797 2.43 77.09 1.78 1.78 236573435070 1.77 1.77 236573435070
10 KODEX 코스닥150레버리지 233740 9 8080 2 5 0.06 12140364 22650724 207100000 12140364 0.06 53.60 5.86 5.86 98739403958 5.90 5.90 98739403958
11 소룩스 290690 10 4960 2 760 18.10 12082009 5430283 48498743 12082009 18.10 222.49 24.91 24.91 57701985073 23.99 23.99 57701985073
12 한화엔진 082740 11 26675 2 2975 12.55 11675416 1348057 83447142 11675416 12.55 866.09 13.99 13.99 312003945375 14.02 14.02 312003945375
13 KODEX 코스닥150선물인버스 251340 12 3745 3 0 0.00 11131719 18116330 56500000 11131719 0.00 61.45 19.70 19.70 41519975378 19.62 19.62 41519975378
14 KODEX 레버리지 122630 13 16630 2 220 1.34 11034171 17625596 146300000 11034171 1.34 62.60 7.54 7.54 185367207721 7.62 7.62 185367207721
15 메타케어 118000 14 356 2 72 25.35 9336480 331425 164777364 9336480 25.35 2817.07 5.67 5.67 3225766356 5.50 5.50 3225766356
16 TIGER 미국S&P500 360750 15 20395 2 205 1.02 8594398 15023533 374500000 8594398 1.02 57.21 2.29 2.29 175133867534 2.29 2.29 175133867534
17 KODEX 인버스 114800 16 4365 5 -35 -0.80 8369005 14430631 122600000 8369005 -0.80 57.99 6.83 6.83 36350429574 6.79 6.79 36350429574
18 에어레인 163280 17 18920 2 3680 24.15 8149098 803396 8174789 8149098 24.15 1014.33 99.69 99.69 146269236945 94.57 94.57 146269236945
19 지엔코 065060 18 149 5 -23 -13.37 7764841 2317926 108008044 7764841 -13.37 334.99 7.19 7.19 1163071344 7.23 7.23 1163071344
20 KODEX 2차전지산업레버리지 462330 19 1224 2 16 1.32 7748559 10691625 171700000 7748559 1.32 72.47 4.51 4.51 9580451694 4.56 4.56 9580451694
21 원익홀딩스 030530 20 4885 2 70 1.45 7711035 5332728 77237981 7711035 1.45 144.60 9.98 9.98 38458085908 10.19 10.19 38458085908
22 케이씨에스 115500 21 13750 2 1220 9.74 7330125 1968871 12000000 7330125 9.74 372.30 61.08 61.08 101223649985 61.35 61.35 101223649985
23 오리엔트정공 065500 22 9765 2 125 1.30 7278940 23313302 31742912 7278940 1.30 31.22 22.93 22.93 71579161805 23.09 23.09 71579161805
24 온코닉테라퓨틱스 476060 23 17350 2 3470 25.00 7199368 165868 10881960 7199368 25.00 4340.42 66.16 66.16 123648703500 65.49 65.49 123648703500
25 센서뷰 321370 24 1467 5 -230 -13.55 6947572 2851962 41715953 6947572 -13.55 243.61 16.65 16.65 11022882597 18.01 18.01 11022882597
26 두산에너빌리티 034020 25 25975 2 375 1.46 6748835 12152675 640561146 6748835 1.46 55.53 1.05 1.05 172688963000 1.04 1.04 172688963000
27 넥스틸 092790 26 18100 2 1170 6.91 6583680 5898579 26002000 6583680 6.91 111.61 25.32 25.32 117164750540 24.89 24.89 117164750540
28 KODEX 미국S&P500 379800 27 18750 2 195 1.05 6540779 10531718 209500000 6540779 1.05 62.11 3.12 3.12 122531865862 3.12 3.12 122531865862
29 한화오션 042660 28 80500 2 4200 5.50 6288567 5731492 306413394 6288567 5.50 109.72 2.05 2.05 506574758350 2.05 2.05 506574758350
30 싸이버원 356890 29 4545 2 290 6.82 6283199 240016 11916325 6283199 6.82 2617.83 52.73 52.73 30543992665 56.40 56.40 30543992665
31 알리코제약 260660 30 5280 2 560 11.86 5326107 931723 15327021 5326107 11.86 571.64 34.75 34.75 27358874706 33.81 33.81 27358874706

31
top30/20250318/top30-av-20250318-114001.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,252670,1,2115,5,-30,-1.40,75059053,127077104,535800000,75059053,-1.40,59.07,14.01,14.01,156900027286,13.85,13.85,156900027286
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,732,5,-232,-24.07,42419999,1026986,49056767,42419999,-24.07,4130.53,86.47,86.47,29849253070,83.12,83.12,29849253070
오리엔트바이오,002630,4,1863,2,230,14.08,33503698,22038118,118583005,33503698,14.08,152.03,28.25,28.25,60309762358,27.30,27.30,60309762358
삼부토건,001470,5,438,2,21,5.04,19542668,15026455,229681824,19542668,5.04,130.06,8.51,8.51,8697009583,8.65,8.65,8697009583
삼성전자,005930,6,58000,2,400,0.69,17113778,35559020,5919637922,17113778,0.69,48.13,0.29,0.29,1002516057800,0.29,0.29,1002516057800
한화시스템,272210,7,41200,2,2350,6.05,16204351,18542824,188919389,16204351,6.05,87.39,8.58,8.58,671441324050,8.63,8.63,671441324050
삼성중공업,010140,8,15100,2,310,2.10,15916216,20321168,880000000,15916216,2.10,78.32,1.81,1.81,240362180565,1.81,1.81,240362180565
KODEX 코스닥150레버리지,233740,9,8085,2,10,0.12,12321281,22650724,207100000,12321281,0.12,54.40,5.95,5.95,100201043991,5.98,5.98,100201043991
소룩스,290690,10,4945,2,745,17.74,12260009,5430283,48498743,12260009,17.74,225.77,25.28,25.28,58587308902,24.43,24.43,58587308902
한화엔진,082740,11,26700,2,3000,12.66,11820728,1348057,83447142,11820728,12.66,876.87,14.17,14.17,315878026125,14.18,14.18,315878026125
KODEX 코스닥150선물인버스,251340,12,3745,3,0,0.00,11213479,18116330,56500000,11213479,0.00,61.90,19.85,19.85,41826068421,19.77,19.77,41826068421
KODEX 레버리지,122630,13,16625,2,215,1.31,11141082,17625596,146300000,11141082,1.31,63.21,7.62,7.62,187143829427,7.69,7.69,187143829427
메타케어,118000,14,359,2,75,26.41,9574968,331425,164777364,9574968,26.41,2889.03,5.81,5.81,3310776202,5.60,5.60,3310776202
TIGER 미국S&P500,360750,15,20395,2,205,1.02,9368245,15023533,374500000,9368245,1.02,62.36,2.50,2.50,190917803362,2.50,2.50,190917803362
KODEX 인버스,114800,16,4367,5,-33,-0.75,8380265,14430631,122600000,8380265,-0.75,58.07,6.84,6.84,36399585547,6.80,6.80,36399585547
에어레인,163280,17,18880,2,3640,23.88,8257029,803396,8174789,8257029,23.88,1027.77,101.01,101.01,148311505775,96.09,96.09,148311505775
KODEX 2차전지산업레버리지,462330,18,1223,2,15,1.24,7822970,10691625,171700000,7822970,1.24,73.17,4.56,4.56,9671421954,4.61,4.61,9671421954
원익홀딩스,030530,19,4870,2,55,1.14,7820153,5332728,77237981,7820153,1.14,146.64,10.12,10.12,38989565500,10.37,10.37,38989565500
지엔코,065060,20,148,5,-24,-13.95,7800807,2317926,108008044,7800807,-13.95,336.54,7.22,7.22,1168392369,7.31,7.31,1168392369
케이씨에스,115500,21,13680,2,1150,9.18,7467194,1968871,12000000,7467194,9.18,379.26,62.23,62.23,103103695435,62.81,62.81,103103695435
오리엔트정공,065500,22,9700,2,60,0.62,7412704,23313302,31742912,7412704,0.62,31.80,23.35,23.35,72879845685,23.67,23.67,72879845685
온코닉테라퓨틱스,476060,23,17340,2,3460,24.93,7243969,165868,10881960,7243969,24.93,4367.31,66.57,66.57,124422790285,65.94,65.94,124422790285
센서뷰,321370,24,1451,5,-246,-14.50,7121778,2851962,41715953,7121778,-14.50,249.72,17.07,17.07,11276193805,18.63,18.63,11276193805
KODEX 미국S&P500,379800,25,18750,2,195,1.05,7114181,10531718,209500000,7114181,1.05,67.55,3.40,3.40,133283322547,3.39,3.39,133283322547
넥스틸,092790,26,18100,2,1170,6.91,6842809,5898579,26002000,6842809,6.91,116.01,26.32,26.32,121857594135,25.89,25.89,121857594135
두산에너빌리티,034020,27,25900,2,300,1.17,6839026,12152675,640561146,6839026,1.17,56.28,1.07,1.07,175025101225,1.05,1.05,175025101225
한화오션,042660,28,80100,2,3800,4.98,6374092,5731492,306413394,6374092,4.98,111.21,2.08,2.08,513440222750,2.09,2.09,513440222750
싸이버원,356890,29,4575,2,320,7.52,6325619,240016,11916325,6325619,7.52,2635.50,53.08,53.08,30737617840,56.38,56.38,30737617840
휴스틸,005010,30,6740,2,490,7.84,5956834,5993030,56188075,5956834,7.84,99.40,10.60,10.60,38667773400,10.21,10.21,38667773400
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 2115 5 -30 -1.40 75059053 127077104 535800000 75059053 -1.40 59.07 14.01 14.01 156900027286 13.85 13.85 156900027286
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 732 5 -232 -24.07 42419999 1026986 49056767 42419999 -24.07 4130.53 86.47 86.47 29849253070 83.12 83.12 29849253070
5 오리엔트바이오 002630 4 1863 2 230 14.08 33503698 22038118 118583005 33503698 14.08 152.03 28.25 28.25 60309762358 27.30 27.30 60309762358
6 삼부토건 001470 5 438 2 21 5.04 19542668 15026455 229681824 19542668 5.04 130.06 8.51 8.51 8697009583 8.65 8.65 8697009583
7 삼성전자 005930 6 58000 2 400 0.69 17113778 35559020 5919637922 17113778 0.69 48.13 0.29 0.29 1002516057800 0.29 0.29 1002516057800
8 한화시스템 272210 7 41200 2 2350 6.05 16204351 18542824 188919389 16204351 6.05 87.39 8.58 8.58 671441324050 8.63 8.63 671441324050
9 삼성중공업 010140 8 15100 2 310 2.10 15916216 20321168 880000000 15916216 2.10 78.32 1.81 1.81 240362180565 1.81 1.81 240362180565
10 KODEX 코스닥150레버리지 233740 9 8085 2 10 0.12 12321281 22650724 207100000 12321281 0.12 54.40 5.95 5.95 100201043991 5.98 5.98 100201043991
11 소룩스 290690 10 4945 2 745 17.74 12260009 5430283 48498743 12260009 17.74 225.77 25.28 25.28 58587308902 24.43 24.43 58587308902
12 한화엔진 082740 11 26700 2 3000 12.66 11820728 1348057 83447142 11820728 12.66 876.87 14.17 14.17 315878026125 14.18 14.18 315878026125
13 KODEX 코스닥150선물인버스 251340 12 3745 3 0 0.00 11213479 18116330 56500000 11213479 0.00 61.90 19.85 19.85 41826068421 19.77 19.77 41826068421
14 KODEX 레버리지 122630 13 16625 2 215 1.31 11141082 17625596 146300000 11141082 1.31 63.21 7.62 7.62 187143829427 7.69 7.69 187143829427
15 메타케어 118000 14 359 2 75 26.41 9574968 331425 164777364 9574968 26.41 2889.03 5.81 5.81 3310776202 5.60 5.60 3310776202
16 TIGER 미국S&P500 360750 15 20395 2 205 1.02 9368245 15023533 374500000 9368245 1.02 62.36 2.50 2.50 190917803362 2.50 2.50 190917803362
17 KODEX 인버스 114800 16 4367 5 -33 -0.75 8380265 14430631 122600000 8380265 -0.75 58.07 6.84 6.84 36399585547 6.80 6.80 36399585547
18 에어레인 163280 17 18880 2 3640 23.88 8257029 803396 8174789 8257029 23.88 1027.77 101.01 101.01 148311505775 96.09 96.09 148311505775
19 KODEX 2차전지산업레버리지 462330 18 1223 2 15 1.24 7822970 10691625 171700000 7822970 1.24 73.17 4.56 4.56 9671421954 4.61 4.61 9671421954
20 원익홀딩스 030530 19 4870 2 55 1.14 7820153 5332728 77237981 7820153 1.14 146.64 10.12 10.12 38989565500 10.37 10.37 38989565500
21 지엔코 065060 20 148 5 -24 -13.95 7800807 2317926 108008044 7800807 -13.95 336.54 7.22 7.22 1168392369 7.31 7.31 1168392369
22 케이씨에스 115500 21 13680 2 1150 9.18 7467194 1968871 12000000 7467194 9.18 379.26 62.23 62.23 103103695435 62.81 62.81 103103695435
23 오리엔트정공 065500 22 9700 2 60 0.62 7412704 23313302 31742912 7412704 0.62 31.80 23.35 23.35 72879845685 23.67 23.67 72879845685
24 온코닉테라퓨틱스 476060 23 17340 2 3460 24.93 7243969 165868 10881960 7243969 24.93 4367.31 66.57 66.57 124422790285 65.94 65.94 124422790285
25 센서뷰 321370 24 1451 5 -246 -14.50 7121778 2851962 41715953 7121778 -14.50 249.72 17.07 17.07 11276193805 18.63 18.63 11276193805
26 KODEX 미국S&P500 379800 25 18750 2 195 1.05 7114181 10531718 209500000 7114181 1.05 67.55 3.40 3.40 133283322547 3.39 3.39 133283322547
27 넥스틸 092790 26 18100 2 1170 6.91 6842809 5898579 26002000 6842809 6.91 116.01 26.32 26.32 121857594135 25.89 25.89 121857594135
28 두산에너빌리티 034020 27 25900 2 300 1.17 6839026 12152675 640561146 6839026 1.17 56.28 1.07 1.07 175025101225 1.05 1.05 175025101225
29 한화오션 042660 28 80100 2 3800 4.98 6374092 5731492 306413394 6374092 4.98 111.21 2.08 2.08 513440222750 2.09 2.09 513440222750
30 싸이버원 356890 29 4575 2 320 7.52 6325619 240016 11916325 6325619 7.52 2635.50 53.08 53.08 30737617840 56.38 56.38 30737617840
31 휴스틸 005010 30 6740 2 490 7.84 5956834 5993030 56188075 5956834 7.84 99.40 10.60 10.60 38667773400 10.21 10.21 38667773400

31
top30/20250318/top30-av-20250318-115000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2120,5,-25,-1.17,75353973,127077104,535800000,75353973,-1.17,59.30,14.06,14.06,157524488462,13.87,13.87,157524488462
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,724,5,-240,-24.90,42890560,1026986,49056767,42890560,-24.90,4176.35,87.43,87.43,30189906640,85.00,85.00,30189906640
오리엔트바이오,002630,4,1832,2,199,12.19,35140366,22038118,118583005,35140366,12.19,159.45,29.63,29.63,63306351990,29.14,29.14,63306351990
삼부토건,001470,5,441,2,24,5.76,19791313,15026455,229681824,19791313,5.76,131.71,8.62,8.62,8806266282,8.69,8.69,8806266282
삼성전자,005930,6,58000,2,400,0.69,17306036,35559020,5919637922,17306036,0.69,48.67,0.29,0.29,1013676260600,0.30,0.30,1013676260600
한화시스템,272210,7,41450,2,2600,6.69,16351696,18542824,188919389,16351696,6.69,88.18,8.66,8.66,677532368975,8.65,8.65,677532368975
삼성중공업,010140,8,15160,2,370,2.50,16140994,20321168,880000000,16140994,2.50,79.43,1.83,1.83,243760291215,1.83,1.83,243760291215
KODEX 코스닥150레버리지,233740,9,8090,2,15,0.19,12575404,22650724,207100000,12575404,0.19,55.52,6.07,6.07,102257858536,6.10,6.10,102257858536
소룩스,290690,10,5010,2,810,19.29,12395802,5430283,48498743,12395802,19.29,228.27,25.56,25.56,59264914385,24.39,24.39,59264914385
한화엔진,082740,11,26800,2,3100,13.08,12121215,1348057,83447142,12121215,13.08,899.16,14.53,14.53,323870154325,14.48,14.48,323870154325
KODEX 코스닥150선물인버스,251340,12,3745,3,0,0.00,11629202,18116330,56500000,11629202,0.00,64.19,20.58,20.58,43380833043,20.50,20.50,43380833043
KODEX 레버리지,122630,13,16580,2,170,1.04,11579011,17625596,146300000,11579011,1.04,65.69,7.91,7.91,194412121921,8.01,8.01,194412121921
메타케어,118000,14,356,2,72,25.35,9885377,331425,164777364,9885377,25.35,2982.69,6.00,6.00,3421867356,5.83,5.83,3421867356
TIGER 미국S&P500,360750,15,20405,2,215,1.06,9461132,15023533,374500000,9461132,1.06,62.98,2.53,2.53,192812735867,2.52,2.52,192812735867
KODEX 인버스,114800,16,4372,5,-28,-0.64,9259658,14430631,122600000,9259658,-0.64,64.17,7.55,7.55,40242517560,7.51,7.51,40242517560
에어레인,163280,17,18920,2,3680,24.15,8403765,803396,8174789,8403765,24.15,1046.03,102.80,102.80,151088500540,97.69,97.69,151088500540
KODEX 2차전지산업레버리지,462330,18,1221,2,13,1.08,7886120,10691625,171700000,7886120,1.08,73.76,4.59,4.59,9748618069,4.65,4.65,9748618069
원익홀딩스,030530,19,4870,2,55,1.14,7855799,5332728,77237981,7855799,1.14,147.31,10.17,10.17,39163177190,10.41,10.41,39163177190
지엔코,065060,20,148,5,-24,-13.95,7837064,2317926,108008044,7837064,-13.95,338.11,7.26,7.26,1173748941,7.34,7.34,1173748941
오리엔트정공,065500,21,9580,5,-60,-0.62,7644367,23313302,31742912,7644367,-0.62,32.79,24.08,24.08,75107284020,24.70,24.70,75107284020
케이씨에스,115500,22,13630,2,1100,8.78,7591513,1968871,12000000,7591513,8.78,385.58,63.26,63.26,104809198535,64.08,64.08,104809198535
센서뷰,321370,23,1442,5,-255,-15.03,7297967,2851962,41715953,7297967,-15.03,255.89,17.49,17.49,11530629151,19.17,19.17,11530629151
온코닉테라퓨틱스,476060,24,17330,2,3450,24.86,7281159,165868,10881960,7281159,24.86,4389.73,66.91,66.91,125066510250,66.32,66.32,125066510250
KODEX 미국S&P500,379800,25,18760,2,205,1.10,7179498,10531718,209500000,7179498,1.10,68.17,3.43,3.43,134508292192,3.42,3.42,134508292192
넥스틸,092790,26,17880,2,950,5.61,6974465,5898579,26002000,6974465,5.61,118.24,26.82,26.82,124227185895,26.72,26.72,124227185895
두산에너빌리티,034020,27,25875,2,275,1.07,6924908,12152675,640561146,6924908,1.07,56.98,1.08,1.08,177243618375,1.07,1.07,177243618375
휴스틸,005010,28,6670,2,420,6.72,6781853,5993030,56188075,6781853,6.72,113.16,12.07,12.07,44214197080,11.80,11.80,44214197080
한화오션,042660,29,80200,2,3900,5.11,6419229,5731492,306413394,6419229,5.11,112.00,2.09,2.09,517058756300,2.10,2.10,517058756300
싸이버원,356890,30,4620,2,365,8.58,6368899,240016,11916325,6368899,8.58,2653.53,53.45,53.45,30937073885,56.19,56.19,30937073885
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 2120 5 -25 -1.17 75353973 127077104 535800000 75353973 -1.17 59.30 14.06 14.06 157524488462 13.87 13.87 157524488462
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 724 5 -240 -24.90 42890560 1026986 49056767 42890560 -24.90 4176.35 87.43 87.43 30189906640 85.00 85.00 30189906640
5 오리엔트바이오 002630 4 1832 2 199 12.19 35140366 22038118 118583005 35140366 12.19 159.45 29.63 29.63 63306351990 29.14 29.14 63306351990
6 삼부토건 001470 5 441 2 24 5.76 19791313 15026455 229681824 19791313 5.76 131.71 8.62 8.62 8806266282 8.69 8.69 8806266282
7 삼성전자 005930 6 58000 2 400 0.69 17306036 35559020 5919637922 17306036 0.69 48.67 0.29 0.29 1013676260600 0.30 0.30 1013676260600
8 한화시스템 272210 7 41450 2 2600 6.69 16351696 18542824 188919389 16351696 6.69 88.18 8.66 8.66 677532368975 8.65 8.65 677532368975
9 삼성중공업 010140 8 15160 2 370 2.50 16140994 20321168 880000000 16140994 2.50 79.43 1.83 1.83 243760291215 1.83 1.83 243760291215
10 KODEX 코스닥150레버리지 233740 9 8090 2 15 0.19 12575404 22650724 207100000 12575404 0.19 55.52 6.07 6.07 102257858536 6.10 6.10 102257858536
11 소룩스 290690 10 5010 2 810 19.29 12395802 5430283 48498743 12395802 19.29 228.27 25.56 25.56 59264914385 24.39 24.39 59264914385
12 한화엔진 082740 11 26800 2 3100 13.08 12121215 1348057 83447142 12121215 13.08 899.16 14.53 14.53 323870154325 14.48 14.48 323870154325
13 KODEX 코스닥150선물인버스 251340 12 3745 3 0 0.00 11629202 18116330 56500000 11629202 0.00 64.19 20.58 20.58 43380833043 20.50 20.50 43380833043
14 KODEX 레버리지 122630 13 16580 2 170 1.04 11579011 17625596 146300000 11579011 1.04 65.69 7.91 7.91 194412121921 8.01 8.01 194412121921
15 메타케어 118000 14 356 2 72 25.35 9885377 331425 164777364 9885377 25.35 2982.69 6.00 6.00 3421867356 5.83 5.83 3421867356
16 TIGER 미국S&P500 360750 15 20405 2 215 1.06 9461132 15023533 374500000 9461132 1.06 62.98 2.53 2.53 192812735867 2.52 2.52 192812735867
17 KODEX 인버스 114800 16 4372 5 -28 -0.64 9259658 14430631 122600000 9259658 -0.64 64.17 7.55 7.55 40242517560 7.51 7.51 40242517560
18 에어레인 163280 17 18920 2 3680 24.15 8403765 803396 8174789 8403765 24.15 1046.03 102.80 102.80 151088500540 97.69 97.69 151088500540
19 KODEX 2차전지산업레버리지 462330 18 1221 2 13 1.08 7886120 10691625 171700000 7886120 1.08 73.76 4.59 4.59 9748618069 4.65 4.65 9748618069
20 원익홀딩스 030530 19 4870 2 55 1.14 7855799 5332728 77237981 7855799 1.14 147.31 10.17 10.17 39163177190 10.41 10.41 39163177190
21 지엔코 065060 20 148 5 -24 -13.95 7837064 2317926 108008044 7837064 -13.95 338.11 7.26 7.26 1173748941 7.34 7.34 1173748941
22 오리엔트정공 065500 21 9580 5 -60 -0.62 7644367 23313302 31742912 7644367 -0.62 32.79 24.08 24.08 75107284020 24.70 24.70 75107284020
23 케이씨에스 115500 22 13630 2 1100 8.78 7591513 1968871 12000000 7591513 8.78 385.58 63.26 63.26 104809198535 64.08 64.08 104809198535
24 센서뷰 321370 23 1442 5 -255 -15.03 7297967 2851962 41715953 7297967 -15.03 255.89 17.49 17.49 11530629151 19.17 19.17 11530629151
25 온코닉테라퓨틱스 476060 24 17330 2 3450 24.86 7281159 165868 10881960 7281159 24.86 4389.73 66.91 66.91 125066510250 66.32 66.32 125066510250
26 KODEX 미국S&P500 379800 25 18760 2 205 1.10 7179498 10531718 209500000 7179498 1.10 68.17 3.43 3.43 134508292192 3.42 3.42 134508292192
27 넥스틸 092790 26 17880 2 950 5.61 6974465 5898579 26002000 6974465 5.61 118.24 26.82 26.82 124227185895 26.72 26.72 124227185895
28 두산에너빌리티 034020 27 25875 2 275 1.07 6924908 12152675 640561146 6924908 1.07 56.98 1.08 1.08 177243618375 1.07 1.07 177243618375
29 휴스틸 005010 28 6670 2 420 6.72 6781853 5993030 56188075 6781853 6.72 113.16 12.07 12.07 44214197080 11.80 11.80 44214197080
30 한화오션 042660 29 80200 2 3900 5.11 6419229 5731492 306413394 6419229 5.11 112.00 2.09 2.09 517058756300 2.10 2.10 517058756300
31 싸이버원 356890 30 4620 2 365 8.58 6368899 240016 11916325 6368899 8.58 2653.53 53.45 53.45 30937073885 56.19 56.19 30937073885

31
top30/20250318/top30-av-20250318-120001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2120,5,-25,-1.17,76662787,127077104,535800000,76662787,-1.17,60.33,14.31,14.31,160298477450,14.11,14.11,160298477450
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,713,5,-251,-26.04,43423510,1026986,49056767,43423510,-26.04,4228.25,88.52,88.52,30570166226,87.40,87.40,30570166226
오리엔트바이오,002630,4,1822,2,189,11.57,36124683,22038118,118583005,36124683,11.57,163.92,30.46,30.46,65105016315,30.13,30.13,65105016315
삼부토건,001470,5,438,2,21,5.04,19879190,15026455,229681824,19879190,5.04,132.29,8.66,8.66,8844795819,8.79,8.79,8844795819
삼성전자,005930,6,58000,2,400,0.69,17470745,35559020,5919637922,17470745,0.69,49.13,0.30,0.30,1023236774200,0.30,0.30,1023236774200
한화시스템,272210,7,41250,2,2400,6.18,16497961,18542824,188919389,16497961,6.18,88.97,8.73,8.73,683561735150,8.77,8.77,683561735150
삼성중공업,010140,8,15180,2,390,2.64,16318828,20321168,880000000,16318828,2.64,80.30,1.85,1.85,246456167570,1.84,1.84,246456167570
소룩스,290690,9,5110,2,910,21.67,12722803,5430283,48498743,12722803,21.67,234.29,26.23,26.23,60919489242,24.58,24.58,60919489242
KODEX 코스닥150레버리지,233740,10,8080,2,5,0.06,12695499,22650724,207100000,12695499,0.06,56.05,6.13,6.13,103229240222,6.17,6.17,103229240222
한화엔진,082740,11,26750,2,3050,12.87,12301644,1348057,83447142,12301644,12.87,912.55,14.74,14.74,328698905600,14.73,14.73,328698905600
KODEX 코스닥150선물인버스,251340,12,3745,3,0,0.00,11773509,18116330,56500000,11773509,0.00,64.99,20.84,20.84,43920740378,20.76,20.76,43920740378
KODEX 레버리지,122630,13,16575,2,165,1.01,11716400,17625596,146300000,11716400,1.01,66.47,8.01,8.01,196690427721,8.11,8.11,196690427721
메타케어,118000,14,356,2,72,25.35,10049783,331425,164777364,10049783,25.35,3032.29,6.10,6.10,3480183425,5.93,5.93,3480183425
TIGER 미국S&P500,360750,15,20410,2,220,1.09,9669502,15023533,374500000,9669502,1.09,64.36,2.58,2.58,197065661121,2.58,2.58,197065661121
KODEX 인버스,114800,16,4370,5,-30,-0.68,9495250,14430631,122600000,9495250,-0.68,65.80,7.74,7.74,41272075336,7.70,7.70,41272075336
에어레인,163280,17,19070,2,3830,25.13,8490073,803396,8174789,8490073,25.13,1056.77,103.86,103.86,152730392630,97.97,97.97,152730392630
휴스틸,005010,18,6780,2,530,8.48,8038745,5993030,56188075,8038745,8.48,134.13,14.31,14.31,52728111010,13.84,13.84,52728111010
KODEX 2차전지산업레버리지,462330,19,1219,2,11,0.91,8010869,10691625,171700000,8010869,0.91,74.93,4.67,4.67,9900810216,4.73,4.73,9900810216
지엔코,065060,20,149,5,-23,-13.37,7893842,2317926,108008044,7893842,-13.37,340.56,7.31,7.31,1182177197,7.35,7.35,1182177197
원익홀딩스,030530,21,4885,2,70,1.45,7877240,5332728,77237981,7877240,1.45,147.72,10.20,10.20,39267715764,10.41,10.41,39267715764
케이씨에스,115500,22,13350,2,820,6.54,7822338,1968871,12000000,7822338,6.54,397.30,65.19,65.19,107905204015,67.36,67.36,107905204015
오리엔트정공,065500,23,9670,2,30,0.31,7774827,23313302,31742912,7774827,0.31,33.35,24.49,24.49,76365118880,24.88,24.88,76365118880
센서뷰,321370,24,1406,5,-291,-17.15,7637678,2851962,41715953,7637678,-17.15,267.80,18.31,18.31,12015432930,20.49,20.49,12015432930
KODEX 미국S&P500,379800,25,18765,2,210,1.13,7488148,10531718,209500000,7488148,1.13,71.10,3.57,3.57,140299995148,3.57,3.57,140299995148
온코닉테라퓨틱스,476060,26,17380,2,3500,25.22,7308339,165868,10881960,7308339,25.22,4406.12,67.16,67.16,125538312755,66.38,66.38,125538312755
넥스틸,092790,27,18040,2,1110,6.56,7098518,5898579,26002000,7098518,6.56,120.34,27.30,27.30,126462272970,26.96,26.96,126462272970
알리코제약,260660,28,5270,2,550,11.65,7088506,931723,15327021,7088506,11.65,760.80,46.25,46.25,36791671296,45.55,45.55,36791671296
두산에너빌리티,034020,29,25950,2,350,1.37,6987564,12152675,640561146,6987564,1.37,57.50,1.09,1.09,178868099800,1.08,1.08,178868099800
한화오션,042660,30,80000,2,3700,4.85,6540915,5731492,306413394,6540915,4.85,114.12,2.13,2.13,526790872600,2.15,2.15,526790872600
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 2120 5 -25 -1.17 76662787 127077104 535800000 76662787 -1.17 60.33 14.31 14.31 160298477450 14.11 14.11 160298477450
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 713 5 -251 -26.04 43423510 1026986 49056767 43423510 -26.04 4228.25 88.52 88.52 30570166226 87.40 87.40 30570166226
5 오리엔트바이오 002630 4 1822 2 189 11.57 36124683 22038118 118583005 36124683 11.57 163.92 30.46 30.46 65105016315 30.13 30.13 65105016315
6 삼부토건 001470 5 438 2 21 5.04 19879190 15026455 229681824 19879190 5.04 132.29 8.66 8.66 8844795819 8.79 8.79 8844795819
7 삼성전자 005930 6 58000 2 400 0.69 17470745 35559020 5919637922 17470745 0.69 49.13 0.30 0.30 1023236774200 0.30 0.30 1023236774200
8 한화시스템 272210 7 41250 2 2400 6.18 16497961 18542824 188919389 16497961 6.18 88.97 8.73 8.73 683561735150 8.77 8.77 683561735150
9 삼성중공업 010140 8 15180 2 390 2.64 16318828 20321168 880000000 16318828 2.64 80.30 1.85 1.85 246456167570 1.84 1.84 246456167570
10 소룩스 290690 9 5110 2 910 21.67 12722803 5430283 48498743 12722803 21.67 234.29 26.23 26.23 60919489242 24.58 24.58 60919489242
11 KODEX 코스닥150레버리지 233740 10 8080 2 5 0.06 12695499 22650724 207100000 12695499 0.06 56.05 6.13 6.13 103229240222 6.17 6.17 103229240222
12 한화엔진 082740 11 26750 2 3050 12.87 12301644 1348057 83447142 12301644 12.87 912.55 14.74 14.74 328698905600 14.73 14.73 328698905600
13 KODEX 코스닥150선물인버스 251340 12 3745 3 0 0.00 11773509 18116330 56500000 11773509 0.00 64.99 20.84 20.84 43920740378 20.76 20.76 43920740378
14 KODEX 레버리지 122630 13 16575 2 165 1.01 11716400 17625596 146300000 11716400 1.01 66.47 8.01 8.01 196690427721 8.11 8.11 196690427721
15 메타케어 118000 14 356 2 72 25.35 10049783 331425 164777364 10049783 25.35 3032.29 6.10 6.10 3480183425 5.93 5.93 3480183425
16 TIGER 미국S&P500 360750 15 20410 2 220 1.09 9669502 15023533 374500000 9669502 1.09 64.36 2.58 2.58 197065661121 2.58 2.58 197065661121
17 KODEX 인버스 114800 16 4370 5 -30 -0.68 9495250 14430631 122600000 9495250 -0.68 65.80 7.74 7.74 41272075336 7.70 7.70 41272075336
18 에어레인 163280 17 19070 2 3830 25.13 8490073 803396 8174789 8490073 25.13 1056.77 103.86 103.86 152730392630 97.97 97.97 152730392630
19 휴스틸 005010 18 6780 2 530 8.48 8038745 5993030 56188075 8038745 8.48 134.13 14.31 14.31 52728111010 13.84 13.84 52728111010
20 KODEX 2차전지산업레버리지 462330 19 1219 2 11 0.91 8010869 10691625 171700000 8010869 0.91 74.93 4.67 4.67 9900810216 4.73 4.73 9900810216
21 지엔코 065060 20 149 5 -23 -13.37 7893842 2317926 108008044 7893842 -13.37 340.56 7.31 7.31 1182177197 7.35 7.35 1182177197
22 원익홀딩스 030530 21 4885 2 70 1.45 7877240 5332728 77237981 7877240 1.45 147.72 10.20 10.20 39267715764 10.41 10.41 39267715764
23 케이씨에스 115500 22 13350 2 820 6.54 7822338 1968871 12000000 7822338 6.54 397.30 65.19 65.19 107905204015 67.36 67.36 107905204015
24 오리엔트정공 065500 23 9670 2 30 0.31 7774827 23313302 31742912 7774827 0.31 33.35 24.49 24.49 76365118880 24.88 24.88 76365118880
25 센서뷰 321370 24 1406 5 -291 -17.15 7637678 2851962 41715953 7637678 -17.15 267.80 18.31 18.31 12015432930 20.49 20.49 12015432930
26 KODEX 미국S&P500 379800 25 18765 2 210 1.13 7488148 10531718 209500000 7488148 1.13 71.10 3.57 3.57 140299995148 3.57 3.57 140299995148
27 온코닉테라퓨틱스 476060 26 17380 2 3500 25.22 7308339 165868 10881960 7308339 25.22 4406.12 67.16 67.16 125538312755 66.38 66.38 125538312755
28 넥스틸 092790 27 18040 2 1110 6.56 7098518 5898579 26002000 7098518 6.56 120.34 27.30 27.30 126462272970 26.96 26.96 126462272970
29 알리코제약 260660 28 5270 2 550 11.65 7088506 931723 15327021 7088506 11.65 760.80 46.25 46.25 36791671296 45.55 45.55 36791671296
30 두산에너빌리티 034020 29 25950 2 350 1.37 6987564 12152675 640561146 6987564 1.37 57.50 1.09 1.09 178868099800 1.08 1.08 178868099800
31 한화오션 042660 30 80000 2 3700 4.85 6540915 5731492 306413394 6540915 4.85 114.12 2.13 2.13 526790872600 2.15 2.15 526790872600

31
top30/20250318/top30-av-20250318-121001.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,252670,1,2122,5,-23,-1.07,78771095,127077104,535800000,78771095,-1.07,61.99,14.70,14.70,164773718439,14.49,14.49,164773718439
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,713,5,-251,-26.04,43606812,1026986,49056767,43606812,-26.04,4246.10,88.89,88.89,30701019802,87.77,87.77,30701019802
오리엔트바이오,002630,4,1824,2,191,11.70,36638896,22038118,118583005,36638896,11.70,166.25,30.90,30.90,66041396091,30.53,30.53,66041396091
삼부토건,001470,5,438,2,21,5.04,19976640,15026455,229681824,19976640,5.04,132.94,8.70,8.70,8887484024,8.83,8.83,8887484024
삼성전자,005930,6,57800,2,200,0.35,17823930,35559020,5919637922,17823930,0.35,50.12,0.30,0.30,1043709714350,0.31,0.31,1043709714350
한화시스템,272210,7,41050,2,2200,5.66,16642958,18542824,188919389,16642958,5.66,89.75,8.81,8.81,689518162875,8.89,8.89,689518162875
삼성중공업,010140,8,15215,2,425,2.87,16616712,20321168,880000000,16616712,2.87,81.77,1.89,1.89,250985407170,1.87,1.87,250985407170
소룩스,290690,9,5100,2,900,21.43,13253605,5430283,48498743,13253605,21.43,244.07,27.33,27.33,63631440617,25.73,25.73,63631440617
KODEX 코스닥150레버리지,233740,10,8100,2,25,0.31,12920172,22650724,207100000,12920172,0.31,57.04,6.24,6.24,105048742484,6.26,6.26,105048742484
한화엔진,082740,11,26850,2,3150,13.29,12494413,1348057,83447142,12494413,13.29,926.85,14.97,14.97,333882587850,14.90,14.90,333882587850
KODEX 레버리지,122630,12,16545,2,135,0.82,12212490,17625596,146300000,12212490,0.82,69.29,8.35,8.35,204906124188,8.47,8.47,204906124188
KODEX 코스닥150선물인버스,251340,13,3740,5,-5,-0.13,11950353,18116330,56500000,11950353,-0.13,65.96,21.15,21.15,44582158020,21.10,21.10,44582158020
메타케어,118000,14,357,2,73,25.70,10826306,331425,164777364,10826306,25.70,3266.59,6.57,6.57,3761163853,6.39,6.39,3761163853
TIGER 미국S&P500,360750,15,20400,2,210,1.04,10439077,15023533,374500000,10439077,1.04,69.48,2.79,2.79,212770637608,2.79,2.79,212770637608
KODEX 인버스,114800,16,4375,5,-25,-0.57,9720848,14430631,122600000,9720848,-0.57,67.36,7.93,7.93,42258805888,7.88,7.88,42258805888
에어레인,163280,17,19520,2,4280,28.08,9057359,803396,8174789,9057359,28.08,1127.38,110.80,110.80,163724976995,102.60,102.60,163724976995
휴스틸,005010,18,6720,2,470,7.52,8752436,5993030,56188075,8752436,7.52,146.04,15.58,15.58,57519639355,15.23,15.23,57519639355
KODEX 미국S&P500,379800,19,18755,2,200,1.08,8266180,10531718,209500000,8266180,1.08,78.49,3.95,3.95,154898725088,3.94,3.94,154898725088
KODEX 2차전지산업레버리지,462330,20,1216,2,8,0.66,8209659,10691625,171700000,8209659,0.66,76.79,4.78,4.78,10142620470,4.86,4.86,10142620470
케이씨에스,115500,21,13240,2,710,5.67,7960380,1968871,12000000,7960380,5.67,404.31,66.34,66.34,109731591240,69.07,69.07,109731591240
센서뷰,321370,22,1412,5,-285,-16.79,7943884,2851962,41715953,7943884,-16.79,278.54,19.04,19.04,12445967923,21.13,21.13,12445967923
지엔코,065060,23,149,5,-23,-13.37,7935603,2317926,108008044,7935603,-13.37,342.36,7.35,7.35,1188372213,7.38,7.38,1188372213
원익홀딩스,030530,24,4890,2,75,1.56,7887098,5332728,77237981,7887098,1.56,147.90,10.21,10.21,39315904969,10.41,10.41,39315904969
오리엔트정공,065500,25,9690,2,50,0.52,7835499,23313302,31742912,7835499,0.52,33.61,24.68,24.68,76952248225,25.02,25.02,76952248225
온코닉테라퓨틱스,476060,26,17290,2,3410,24.57,7360057,165868,10881960,7360057,24.57,4437.30,67.64,67.64,126434411235,67.20,67.20,126434411235
알리코제약,260660,27,5210,2,490,10.38,7286522,931723,15327021,7286522,10.38,782.05,47.54,47.54,37830432811,47.37,47.37,37830432811
넥스틸,092790,28,17870,2,940,5.55,7260957,5898579,26002000,7260957,5.55,123.10,27.92,27.92,129364909940,27.84,27.84,129364909940
두산에너빌리티,034020,29,25625,2,25,0.10,7214545,12152675,640561146,7214545,0.10,59.37,1.13,1.13,184708698750,1.13,1.13,184708698750
한화오션,042660,30,79900,2,3600,4.72,6584805,5731492,306413394,6584805,4.72,114.89,2.15,2.15,530298416800,2.17,2.17,530298416800
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 2122 5 -23 -1.07 78771095 127077104 535800000 78771095 -1.07 61.99 14.70 14.70 164773718439 14.49 14.49 164773718439
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 713 5 -251 -26.04 43606812 1026986 49056767 43606812 -26.04 4246.10 88.89 88.89 30701019802 87.77 87.77 30701019802
5 오리엔트바이오 002630 4 1824 2 191 11.70 36638896 22038118 118583005 36638896 11.70 166.25 30.90 30.90 66041396091 30.53 30.53 66041396091
6 삼부토건 001470 5 438 2 21 5.04 19976640 15026455 229681824 19976640 5.04 132.94 8.70 8.70 8887484024 8.83 8.83 8887484024
7 삼성전자 005930 6 57800 2 200 0.35 17823930 35559020 5919637922 17823930 0.35 50.12 0.30 0.30 1043709714350 0.31 0.31 1043709714350
8 한화시스템 272210 7 41050 2 2200 5.66 16642958 18542824 188919389 16642958 5.66 89.75 8.81 8.81 689518162875 8.89 8.89 689518162875
9 삼성중공업 010140 8 15215 2 425 2.87 16616712 20321168 880000000 16616712 2.87 81.77 1.89 1.89 250985407170 1.87 1.87 250985407170
10 소룩스 290690 9 5100 2 900 21.43 13253605 5430283 48498743 13253605 21.43 244.07 27.33 27.33 63631440617 25.73 25.73 63631440617
11 KODEX 코스닥150레버리지 233740 10 8100 2 25 0.31 12920172 22650724 207100000 12920172 0.31 57.04 6.24 6.24 105048742484 6.26 6.26 105048742484
12 한화엔진 082740 11 26850 2 3150 13.29 12494413 1348057 83447142 12494413 13.29 926.85 14.97 14.97 333882587850 14.90 14.90 333882587850
13 KODEX 레버리지 122630 12 16545 2 135 0.82 12212490 17625596 146300000 12212490 0.82 69.29 8.35 8.35 204906124188 8.47 8.47 204906124188
14 KODEX 코스닥150선물인버스 251340 13 3740 5 -5 -0.13 11950353 18116330 56500000 11950353 -0.13 65.96 21.15 21.15 44582158020 21.10 21.10 44582158020
15 메타케어 118000 14 357 2 73 25.70 10826306 331425 164777364 10826306 25.70 3266.59 6.57 6.57 3761163853 6.39 6.39 3761163853
16 TIGER 미국S&P500 360750 15 20400 2 210 1.04 10439077 15023533 374500000 10439077 1.04 69.48 2.79 2.79 212770637608 2.79 2.79 212770637608
17 KODEX 인버스 114800 16 4375 5 -25 -0.57 9720848 14430631 122600000 9720848 -0.57 67.36 7.93 7.93 42258805888 7.88 7.88 42258805888
18 에어레인 163280 17 19520 2 4280 28.08 9057359 803396 8174789 9057359 28.08 1127.38 110.80 110.80 163724976995 102.60 102.60 163724976995
19 휴스틸 005010 18 6720 2 470 7.52 8752436 5993030 56188075 8752436 7.52 146.04 15.58 15.58 57519639355 15.23 15.23 57519639355
20 KODEX 미국S&P500 379800 19 18755 2 200 1.08 8266180 10531718 209500000 8266180 1.08 78.49 3.95 3.95 154898725088 3.94 3.94 154898725088
21 KODEX 2차전지산업레버리지 462330 20 1216 2 8 0.66 8209659 10691625 171700000 8209659 0.66 76.79 4.78 4.78 10142620470 4.86 4.86 10142620470
22 케이씨에스 115500 21 13240 2 710 5.67 7960380 1968871 12000000 7960380 5.67 404.31 66.34 66.34 109731591240 69.07 69.07 109731591240
23 센서뷰 321370 22 1412 5 -285 -16.79 7943884 2851962 41715953 7943884 -16.79 278.54 19.04 19.04 12445967923 21.13 21.13 12445967923
24 지엔코 065060 23 149 5 -23 -13.37 7935603 2317926 108008044 7935603 -13.37 342.36 7.35 7.35 1188372213 7.38 7.38 1188372213
25 원익홀딩스 030530 24 4890 2 75 1.56 7887098 5332728 77237981 7887098 1.56 147.90 10.21 10.21 39315904969 10.41 10.41 39315904969
26 오리엔트정공 065500 25 9690 2 50 0.52 7835499 23313302 31742912 7835499 0.52 33.61 24.68 24.68 76952248225 25.02 25.02 76952248225
27 온코닉테라퓨틱스 476060 26 17290 2 3410 24.57 7360057 165868 10881960 7360057 24.57 4437.30 67.64 67.64 126434411235 67.20 67.20 126434411235
28 알리코제약 260660 27 5210 2 490 10.38 7286522 931723 15327021 7286522 10.38 782.05 47.54 47.54 37830432811 47.37 47.37 37830432811
29 넥스틸 092790 28 17870 2 940 5.55 7260957 5898579 26002000 7260957 5.55 123.10 27.92 27.92 129364909940 27.84 27.84 129364909940
30 두산에너빌리티 034020 29 25625 2 25 0.10 7214545 12152675 640561146 7214545 0.10 59.37 1.13 1.13 184708698750 1.13 1.13 184708698750
31 한화오션 042660 30 79900 2 3600 4.72 6584805 5731492 306413394 6584805 4.72 114.89 2.15 2.15 530298416800 2.17 2.17 530298416800

31
top30/20250318/top30-av-20250318-122001.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,252670,1,2125,5,-20,-0.93,79947395,127077104,535800000,79947395,-0.93,62.91,14.92,14.92,167273897980,14.69,14.69,167273897980
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,716,5,-248,-25.73,43801532,1026986,49056767,43801532,-25.73,4265.06,89.29,89.29,30840935069,87.80,87.80,30840935069
오리엔트바이오,002630,4,1833,2,200,12.25,37220616,22038118,118583005,37220616,12.25,168.89,31.39,31.39,67106992038,30.87,30.87,67106992038
삼부토건,001470,5,442,2,25,6.00,20197668,15026455,229681824,20197668,6.00,134.41,8.79,8.79,8984609072,8.85,8.85,8984609072
삼성전자,005930,6,57800,2,200,0.35,18068344,35559020,5919637922,18068344,0.35,50.81,0.31,0.31,1057852589300,0.31,0.31,1057852589300
한화시스템,272210,7,41200,2,2350,6.05,16851285,18542824,188919389,16851285,6.05,90.88,8.92,8.92,698057007175,8.97,8.97,698057007175
삼성중공업,010140,8,15170,2,380,2.57,16762960,20321168,880000000,16762960,2.57,82.49,1.90,1.90,253203379110,1.90,1.90,253203379110
소룩스,290690,9,5070,2,870,20.71,13532582,5430283,48498743,13532582,20.71,249.21,27.90,27.90,65046323002,26.45,26.45,65046323002
KODEX 코스닥150레버리지,233740,10,8110,2,35,0.43,13203528,22650724,207100000,13203528,0.43,58.29,6.38,6.38,107345772390,6.39,6.39,107345772390
한화엔진,082740,11,26700,2,3000,12.66,12589151,1348057,83447142,12589151,12.66,933.87,15.09,15.09,336418382350,15.10,15.10,336418382350
KODEX 레버리지,122630,12,16535,2,125,0.76,12479902,17625596,146300000,12479902,0.76,70.81,8.53,8.53,209327361694,8.65,8.65,209327361694
KODEX 코스닥150선물인버스,251340,13,3740,5,-5,-0.13,12219277,18116330,56500000,12219277,-0.13,67.45,21.63,21.63,45586896781,21.57,21.57,45586896781
메타케어,118000,14,355,2,71,25.00,11538436,331425,164777364,11538436,25.00,3481.46,7.00,7.00,4014305453,6.86,6.86,4014305453
TIGER 미국S&P500,360750,15,20395,2,205,1.02,10949069,15023533,374500000,10949069,1.02,72.88,2.92,2.92,223172654631,2.92,2.92,223172654631
KODEX 인버스,114800,16,4375,5,-25,-0.57,9793380,14430631,122600000,9793380,-0.57,67.87,7.99,7.99,42576139688,7.94,7.94,42576139688
에어레인,163280,17,19500,2,4260,27.95,9406403,803396,8174789,9406403,27.95,1170.83,115.07,115.07,170548728990,106.99,106.99,170548728990
KODEX 미국S&P500,379800,18,18755,2,200,1.08,9307998,10531718,209500000,9307998,1.08,88.38,4.44,4.44,174435268236,4.44,4.44,174435268236
휴스틸,005010,19,6640,2,390,6.24,9152092,5993030,56188075,9152092,6.24,152.71,16.29,16.29,60177175355,16.13,16.13,60177175355
알리코제약,260660,20,5660,2,940,19.92,8760465,931723,15327021,8760465,19.92,940.24,57.16,57.16,45944185766,52.96,52.96,45944185766
KODEX 2차전지산업레버리지,462330,21,1215,2,7,0.58,8309148,10691625,171700000,8309148,0.58,77.72,4.84,4.84,10263492425,4.92,4.92,10263492425
지엔코,065060,22,146,5,-26,-15.12,8051066,2317926,108008044,8051066,-15.12,347.34,7.45,7.45,1205353367,7.64,7.64,1205353367
케이씨에스,115500,23,13180,2,650,5.19,8046440,1968871,12000000,8046440,5.19,408.68,67.05,67.05,110864561645,70.10,70.10,110864561645
센서뷰,321370,24,1416,5,-281,-16.56,8030326,2851962,41715953,8030326,-16.56,281.57,19.25,19.25,12568510029,21.28,21.28,12568510029
원익홀딩스,030530,25,4890,2,75,1.56,7907679,5332728,77237981,7907679,1.56,148.29,10.24,10.24,39416563659,10.44,10.44,39416563659
오리엔트정공,065500,26,9650,2,10,0.10,7883475,23313302,31742912,7883475,0.10,33.82,24.84,24.84,77415975770,25.27,25.27,77415975770
온코닉테라퓨틱스,476060,27,16930,2,3050,21.97,7684254,165868,10881960,7684254,21.97,4632.75,70.61,70.61,131953381645,71.62,71.62,131953381645
두산에너빌리티,034020,28,25550,5,-50,-0.20,7387645,12152675,640561146,7387645,-0.20,60.79,1.15,1.15,189142414075,1.16,1.16,189142414075
넥스틸,092790,29,17830,2,900,5.32,7323037,5898579,26002000,7323037,5.32,124.15,28.16,28.16,130469685370,28.14,28.14,130469685370
이랜시스,264850,30,5820,2,865,17.46,7009804,107875,30294612,7009804,17.46,6498.08,23.14,23.14,39442678274,22.37,22.37,39442678274
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 2125 5 -20 -0.93 79947395 127077104 535800000 79947395 -0.93 62.91 14.92 14.92 167273897980 14.69 14.69 167273897980
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 716 5 -248 -25.73 43801532 1026986 49056767 43801532 -25.73 4265.06 89.29 89.29 30840935069 87.80 87.80 30840935069
5 오리엔트바이오 002630 4 1833 2 200 12.25 37220616 22038118 118583005 37220616 12.25 168.89 31.39 31.39 67106992038 30.87 30.87 67106992038
6 삼부토건 001470 5 442 2 25 6.00 20197668 15026455 229681824 20197668 6.00 134.41 8.79 8.79 8984609072 8.85 8.85 8984609072
7 삼성전자 005930 6 57800 2 200 0.35 18068344 35559020 5919637922 18068344 0.35 50.81 0.31 0.31 1057852589300 0.31 0.31 1057852589300
8 한화시스템 272210 7 41200 2 2350 6.05 16851285 18542824 188919389 16851285 6.05 90.88 8.92 8.92 698057007175 8.97 8.97 698057007175
9 삼성중공업 010140 8 15170 2 380 2.57 16762960 20321168 880000000 16762960 2.57 82.49 1.90 1.90 253203379110 1.90 1.90 253203379110
10 소룩스 290690 9 5070 2 870 20.71 13532582 5430283 48498743 13532582 20.71 249.21 27.90 27.90 65046323002 26.45 26.45 65046323002
11 KODEX 코스닥150레버리지 233740 10 8110 2 35 0.43 13203528 22650724 207100000 13203528 0.43 58.29 6.38 6.38 107345772390 6.39 6.39 107345772390
12 한화엔진 082740 11 26700 2 3000 12.66 12589151 1348057 83447142 12589151 12.66 933.87 15.09 15.09 336418382350 15.10 15.10 336418382350
13 KODEX 레버리지 122630 12 16535 2 125 0.76 12479902 17625596 146300000 12479902 0.76 70.81 8.53 8.53 209327361694 8.65 8.65 209327361694
14 KODEX 코스닥150선물인버스 251340 13 3740 5 -5 -0.13 12219277 18116330 56500000 12219277 -0.13 67.45 21.63 21.63 45586896781 21.57 21.57 45586896781
15 메타케어 118000 14 355 2 71 25.00 11538436 331425 164777364 11538436 25.00 3481.46 7.00 7.00 4014305453 6.86 6.86 4014305453
16 TIGER 미국S&P500 360750 15 20395 2 205 1.02 10949069 15023533 374500000 10949069 1.02 72.88 2.92 2.92 223172654631 2.92 2.92 223172654631
17 KODEX 인버스 114800 16 4375 5 -25 -0.57 9793380 14430631 122600000 9793380 -0.57 67.87 7.99 7.99 42576139688 7.94 7.94 42576139688
18 에어레인 163280 17 19500 2 4260 27.95 9406403 803396 8174789 9406403 27.95 1170.83 115.07 115.07 170548728990 106.99 106.99 170548728990
19 KODEX 미국S&P500 379800 18 18755 2 200 1.08 9307998 10531718 209500000 9307998 1.08 88.38 4.44 4.44 174435268236 4.44 4.44 174435268236
20 휴스틸 005010 19 6640 2 390 6.24 9152092 5993030 56188075 9152092 6.24 152.71 16.29 16.29 60177175355 16.13 16.13 60177175355
21 알리코제약 260660 20 5660 2 940 19.92 8760465 931723 15327021 8760465 19.92 940.24 57.16 57.16 45944185766 52.96 52.96 45944185766
22 KODEX 2차전지산업레버리지 462330 21 1215 2 7 0.58 8309148 10691625 171700000 8309148 0.58 77.72 4.84 4.84 10263492425 4.92 4.92 10263492425
23 지엔코 065060 22 146 5 -26 -15.12 8051066 2317926 108008044 8051066 -15.12 347.34 7.45 7.45 1205353367 7.64 7.64 1205353367
24 케이씨에스 115500 23 13180 2 650 5.19 8046440 1968871 12000000 8046440 5.19 408.68 67.05 67.05 110864561645 70.10 70.10 110864561645
25 센서뷰 321370 24 1416 5 -281 -16.56 8030326 2851962 41715953 8030326 -16.56 281.57 19.25 19.25 12568510029 21.28 21.28 12568510029
26 원익홀딩스 030530 25 4890 2 75 1.56 7907679 5332728 77237981 7907679 1.56 148.29 10.24 10.24 39416563659 10.44 10.44 39416563659
27 오리엔트정공 065500 26 9650 2 10 0.10 7883475 23313302 31742912 7883475 0.10 33.82 24.84 24.84 77415975770 25.27 25.27 77415975770
28 온코닉테라퓨틱스 476060 27 16930 2 3050 21.97 7684254 165868 10881960 7684254 21.97 4632.75 70.61 70.61 131953381645 71.62 71.62 131953381645
29 두산에너빌리티 034020 28 25550 5 -50 -0.20 7387645 12152675 640561146 7387645 -0.20 60.79 1.15 1.15 189142414075 1.16 1.16 189142414075
30 넥스틸 092790 29 17830 2 900 5.32 7323037 5898579 26002000 7323037 5.32 124.15 28.16 28.16 130469685370 28.14 28.14 130469685370
31 이랜시스 264850 30 5820 2 865 17.46 7009804 107875 30294612 7009804 17.46 6498.08 23.14 23.14 39442678274 22.37 22.37 39442678274

31
top30/20250318/top30-av-20250318-123001.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
KODEX 200선물인버스2X,252670,1,2120,5,-25,-1.17,80963531,127077104,535800000,80963531,-1.17,63.71,15.11,15.11,169431162251,14.92,14.92,169431162251
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,712,5,-252,-26.14,44301222,1026986,49056767,44301222,-26.14,4313.71,90.31,90.31,31195630122,89.31,89.31,31195630122
오리엔트바이오,002630,4,1846,2,213,13.04,37736560,22038118,118583005,37736560,13.04,171.23,31.82,31.82,68058787250,31.09,31.09,68058787250
삼부토건,001470,5,441,2,24,5.76,20340092,15026455,229681824,20340092,5.76,135.36,8.86,8.86,9047439506,8.93,8.93,9047439506
삼성전자,005930,6,58000,2,400,0.69,18253794,35559020,5919637922,18253794,0.69,51.33,0.31,0.31,1068593600350,0.31,0.31,1068593600350
한화시스템,272210,7,41250,2,2400,6.18,17001586,18542824,188919389,17001586,6.18,91.69,9.00,9.00,704253551975,9.04,9.04,704253551975
삼성중공업,010140,8,15190,2,400,2.70,17000225,20321168,880000000,17000225,2.70,83.66,1.93,1.93,256803549390,1.92,1.92,256803549390
소룩스,290690,9,5000,2,800,19.05,13819433,5430283,48498743,13819433,19.05,254.49,28.49,28.49,66480180242,27.42,27.42,66480180242
KODEX 코스닥150레버리지,233740,10,8115,2,40,0.50,13389280,22650724,207100000,13389280,0.50,59.11,6.47,6.47,108851963138,6.48,6.48,108851963138
KODEX 레버리지,122630,11,16580,2,170,1.04,12710418,17625596,146300000,12710418,1.04,72.11,8.69,8.69,213143985425,8.79,8.79,213143985425
한화엔진,082740,12,26775,2,3075,12.97,12639295,1348057,83447142,12639295,12.97,937.59,15.15,15.15,337758182250,15.12,15.12,337758182250
KODEX 코스닥150선물인버스,251340,13,3735,5,-10,-0.27,12517592,18116330,56500000,12517592,-0.27,69.10,22.16,22.16,46701409421,22.13,22.13,46701409421
메타케어,118000,14,355,2,71,25.00,11836938,331425,164777364,11836938,25.00,3571.53,7.18,7.18,4120723335,7.04,7.04,4120723335
TIGER 미국S&P500,360750,15,20415,2,225,1.11,11645221,15023533,374500000,11645221,1.11,77.51,3.11,3.11,237382598843,3.10,3.10,237382598843
KODEX 미국S&P500,379800,16,18765,2,210,1.13,10457633,10531718,209500000,10457633,1.13,99.30,4.99,4.99,196007376395,4.99,4.99,196007376395
KODEX 인버스,114800,17,4370,5,-30,-0.68,9933917,14430631,122600000,9933917,-0.68,68.84,8.10,8.10,43190909393,8.06,8.06,43190909393
알리코제약,260660,18,5750,2,1030,21.82,9911975,931723,15327021,9911975,21.82,1063.83,64.67,64.67,52565098371,59.64,59.64,52565098371
에어레인,163280,19,19580,2,4340,28.48,9503386,803396,8174789,9503386,28.48,1182.90,116.25,116.25,172440064920,107.73,107.73,172440064920
휴스틸,005010,20,6640,2,390,6.24,9365889,5993030,56188075,9365889,6.24,156.28,16.67,16.67,61594419980,16.51,16.51,61594419980
KODEX 2차전지산업레버리지,462330,21,1218,2,10,0.83,8565614,10691625,171700000,8565614,0.83,80.12,4.99,4.99,10575451739,5.06,5.06,10575451739
센서뷰,321370,22,1416,5,-281,-16.56,8114798,2851962,41715953,8114798,-16.56,284.53,19.45,19.45,12688361890,21.48,21.48,12688361890
케이씨에스,115500,23,13140,2,610,4.87,8078405,1968871,12000000,8078405,4.87,410.31,67.32,67.32,111285076795,70.58,70.58,111285076795
지엔코,065060,24,148,5,-24,-13.95,8073327,2317926,108008044,8073327,-13.95,348.30,7.47,7.47,1208620149,7.56,7.56,1208620149
원익홀딩스,030530,25,4880,2,65,1.35,7930211,5332728,77237981,7930211,1.35,148.71,10.27,10.27,39526607314,10.49,10.49,39526607314
오리엔트정공,065500,26,9680,2,40,0.41,7912580,23313302,31742912,7912580,0.41,33.94,24.93,24.93,77697735915,25.29,25.29,77697735915
온코닉테라퓨틱스,476060,27,17110,2,3230,23.27,7824985,165868,10881960,7824985,23.27,4717.60,71.91,71.91,134349109710,72.16,72.16,134349109710
이랜시스,264850,28,5760,2,805,16.25,7719019,107875,30294612,7719019,16.25,7155.52,25.48,25.48,43566783049,24.97,24.97,43566783049
두산에너빌리티,034020,29,25550,5,-50,-0.20,7530630,12152675,640561146,7530630,-0.20,61.97,1.18,1.18,192797809500,1.18,1.18,192797809500
넥스틸,092790,30,17810,2,880,5.20,7371959,5898579,26002000,7371959,5.20,124.98,28.35,28.35,131340517200,28.36,28.36,131340517200
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 2120 5 -25 -1.17 80963531 127077104 535800000 80963531 -1.17 63.71 15.11 15.11 169431162251 14.92 14.92 169431162251
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 712 5 -252 -26.14 44301222 1026986 49056767 44301222 -26.14 4313.71 90.31 90.31 31195630122 89.31 89.31 31195630122
5 오리엔트바이오 002630 4 1846 2 213 13.04 37736560 22038118 118583005 37736560 13.04 171.23 31.82 31.82 68058787250 31.09 31.09 68058787250
6 삼부토건 001470 5 441 2 24 5.76 20340092 15026455 229681824 20340092 5.76 135.36 8.86 8.86 9047439506 8.93 8.93 9047439506
7 삼성전자 005930 6 58000 2 400 0.69 18253794 35559020 5919637922 18253794 0.69 51.33 0.31 0.31 1068593600350 0.31 0.31 1068593600350
8 한화시스템 272210 7 41250 2 2400 6.18 17001586 18542824 188919389 17001586 6.18 91.69 9.00 9.00 704253551975 9.04 9.04 704253551975
9 삼성중공업 010140 8 15190 2 400 2.70 17000225 20321168 880000000 17000225 2.70 83.66 1.93 1.93 256803549390 1.92 1.92 256803549390
10 소룩스 290690 9 5000 2 800 19.05 13819433 5430283 48498743 13819433 19.05 254.49 28.49 28.49 66480180242 27.42 27.42 66480180242
11 KODEX 코스닥150레버리지 233740 10 8115 2 40 0.50 13389280 22650724 207100000 13389280 0.50 59.11 6.47 6.47 108851963138 6.48 6.48 108851963138
12 KODEX 레버리지 122630 11 16580 2 170 1.04 12710418 17625596 146300000 12710418 1.04 72.11 8.69 8.69 213143985425 8.79 8.79 213143985425
13 한화엔진 082740 12 26775 2 3075 12.97 12639295 1348057 83447142 12639295 12.97 937.59 15.15 15.15 337758182250 15.12 15.12 337758182250
14 KODEX 코스닥150선물인버스 251340 13 3735 5 -10 -0.27 12517592 18116330 56500000 12517592 -0.27 69.10 22.16 22.16 46701409421 22.13 22.13 46701409421
15 메타케어 118000 14 355 2 71 25.00 11836938 331425 164777364 11836938 25.00 3571.53 7.18 7.18 4120723335 7.04 7.04 4120723335
16 TIGER 미국S&P500 360750 15 20415 2 225 1.11 11645221 15023533 374500000 11645221 1.11 77.51 3.11 3.11 237382598843 3.10 3.10 237382598843
17 KODEX 미국S&P500 379800 16 18765 2 210 1.13 10457633 10531718 209500000 10457633 1.13 99.30 4.99 4.99 196007376395 4.99 4.99 196007376395
18 KODEX 인버스 114800 17 4370 5 -30 -0.68 9933917 14430631 122600000 9933917 -0.68 68.84 8.10 8.10 43190909393 8.06 8.06 43190909393
19 알리코제약 260660 18 5750 2 1030 21.82 9911975 931723 15327021 9911975 21.82 1063.83 64.67 64.67 52565098371 59.64 59.64 52565098371
20 에어레인 163280 19 19580 2 4340 28.48 9503386 803396 8174789 9503386 28.48 1182.90 116.25 116.25 172440064920 107.73 107.73 172440064920
21 휴스틸 005010 20 6640 2 390 6.24 9365889 5993030 56188075 9365889 6.24 156.28 16.67 16.67 61594419980 16.51 16.51 61594419980
22 KODEX 2차전지산업레버리지 462330 21 1218 2 10 0.83 8565614 10691625 171700000 8565614 0.83 80.12 4.99 4.99 10575451739 5.06 5.06 10575451739
23 센서뷰 321370 22 1416 5 -281 -16.56 8114798 2851962 41715953 8114798 -16.56 284.53 19.45 19.45 12688361890 21.48 21.48 12688361890
24 케이씨에스 115500 23 13140 2 610 4.87 8078405 1968871 12000000 8078405 4.87 410.31 67.32 67.32 111285076795 70.58 70.58 111285076795
25 지엔코 065060 24 148 5 -24 -13.95 8073327 2317926 108008044 8073327 -13.95 348.30 7.47 7.47 1208620149 7.56 7.56 1208620149
26 원익홀딩스 030530 25 4880 2 65 1.35 7930211 5332728 77237981 7930211 1.35 148.71 10.27 10.27 39526607314 10.49 10.49 39526607314
27 오리엔트정공 065500 26 9680 2 40 0.41 7912580 23313302 31742912 7912580 0.41 33.94 24.93 24.93 77697735915 25.29 25.29 77697735915
28 온코닉테라퓨틱스 476060 27 17110 2 3230 23.27 7824985 165868 10881960 7824985 23.27 4717.60 71.91 71.91 134349109710 72.16 72.16 134349109710
29 이랜시스 264850 28 5760 2 805 16.25 7719019 107875 30294612 7719019 16.25 7155.52 25.48 25.48 43566783049 24.97 24.97 43566783049
30 두산에너빌리티 034020 29 25550 5 -50 -0.20 7530630 12152675 640561146 7530630 -0.20 61.97 1.18 1.18 192797809500 1.18 1.18 192797809500
31 넥스틸 092790 30 17810 2 880 5.20 7371959 5898579 26002000 7371959 5.20 124.98 28.35 28.35 131340517200 28.36 28.36 131340517200

31
top30/20250318/top30-av-20250318-124000.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,252670,1,2125,5,-20,-0.93,81872666,127077104,535800000,81872666,-0.93,64.43,15.28,15.28,171358758306,15.05,15.05,171358758306
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,711,5,-253,-26.24,44477024,1026986,49056767,44477024,-26.24,4330.83,90.66,90.66,31320971672,89.80,89.80,31320971672
오리엔트바이오,002630,4,1838,2,205,12.55,38042451,22038118,118583005,38042451,12.55,172.62,32.08,32.08,68621812707,31.48,31.48,68621812707
삼부토건,001470,5,442,2,25,6.00,20411023,15026455,229681824,20411023,6.00,135.83,8.89,8.89,9078754677,8.94,8.94,9078754677
삼성전자,005930,6,58000,2,400,0.69,18453027,35559020,5919637922,18453027,0.69,51.89,0.31,0.31,1080141964650,0.31,0.31,1080141964650
삼성중공업,010140,7,15150,2,360,2.43,17247198,20321168,880000000,17247198,2.43,84.87,1.96,1.96,260547539795,1.95,1.95,260547539795
한화시스템,272210,8,41300,2,2450,6.31,17088229,18542824,188919389,17088229,6.31,92.16,9.05,9.05,707825132950,9.07,9.07,707825132950
소룩스,290690,9,4935,2,735,17.50,14035275,5430283,48498743,14035275,17.50,258.46,28.94,28.94,67551499595,28.22,28.22,67551499595
KODEX 코스닥150레버리지,233740,10,8085,2,10,0.12,13521537,22650724,207100000,13521537,0.12,59.70,6.53,6.53,109923277548,6.56,6.56,109923277548
KODEX 레버리지,122630,11,16560,2,150,0.91,12956220,17625596,146300000,12956220,0.91,73.51,8.86,8.86,217215045386,8.97,8.97,217215045386
한화엔진,082740,12,26550,2,2850,12.03,12770718,1348057,83447142,12770718,12.03,947.34,15.30,15.30,341264444750,15.40,15.40,341264444750
KODEX 코스닥150선물인버스,251340,13,3740,5,-5,-0.13,12765092,18116330,56500000,12765092,-0.13,70.46,22.59,22.59,47626421011,22.54,22.54,47626421011
TIGER 미국S&P500,360750,14,20410,2,220,1.09,12284575,15023533,374500000,12284575,1.09,81.77,3.28,3.28,250429716774,3.28,3.28,250429716774
메타케어,118000,15,351,2,67,23.59,12073929,331425,164777364,12073929,23.59,3643.04,7.33,7.33,4204317271,7.27,7.27,4204317271
KODEX 미국S&P500,379800,16,18760,2,205,1.10,10972346,10531718,209500000,10972346,1.10,104.18,5.24,5.24,205664614533,5.23,5.23,205664614533
알리코제약,260660,17,5690,2,970,20.55,10389894,931723,15327021,10389894,20.55,1115.13,67.79,67.79,55304657186,63.41,63.41,55304657186
KODEX 인버스,114800,18,4375,5,-25,-0.57,10079716,14430631,122600000,10079716,-0.57,69.85,8.22,8.22,43828793393,8.17,8.17,43828793393
에어레인,163280,19,19510,2,4270,28.02,9578358,803396,8174789,9578358,28.02,1192.23,117.17,117.17,173902671175,109.04,109.04,173902671175
휴스틸,005010,20,6620,2,370,5.92,9540305,5993030,56188075,9540305,5.92,159.19,16.98,16.98,62753277550,16.87,16.87,62753277550
KODEX 2차전지산업레버리지,462330,21,1217,2,9,0.75,8828119,10691625,171700000,8828119,0.75,82.57,5.14,5.14,10894901942,5.21,5.21,10894901942
이랜시스,264850,22,5920,2,965,19.48,8757374,107875,30294612,8757374,19.48,8118.08,28.91,28.91,49687601994,27.71,27.71,49687601994
온코닉테라퓨틱스,476060,23,17540,2,3660,26.37,8256930,165868,10881960,8256930,26.37,4978.01,75.88,75.88,141846939010,74.32,74.32,141846939010
센서뷰,321370,24,1416,5,-281,-16.56,8178298,2851962,41715953,8178298,-16.56,286.76,19.60,19.60,12778047513,21.63,21.63,12778047513
케이씨에스,115500,25,13220,2,690,5.51,8105097,1968871,12000000,8105097,5.51,411.66,67.54,67.54,111637265060,70.37,70.37,111637265060
지엔코,065060,26,147,5,-25,-14.53,8095072,2317926,108008044,8095072,-14.53,349.24,7.49,7.49,1211816726,7.63,7.63,1211816726
오리엔트정공,065500,27,9690,2,50,0.52,7959035,23313302,31742912,7959035,0.52,34.14,25.07,25.07,78147623755,25.41,25.41,78147623755
원익홀딩스,030530,28,4880,2,65,1.35,7953229,5332728,77237981,7953229,1.35,149.14,10.30,10.30,39638973675,10.52,10.52,39638973675
두산에너빌리티,034020,29,25550,5,-50,-0.20,7624846,12152675,640561146,7624846,-0.20,62.74,1.19,1.19,195204932575,1.19,1.19,195204932575
넥스틸,092790,30,17750,2,820,4.84,7425750,5898579,26002000,7425750,4.84,125.89,28.56,28.56,132295325605,28.66,28.66,132295325605
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 2125 5 -20 -0.93 81872666 127077104 535800000 81872666 -0.93 64.43 15.28 15.28 171358758306 15.05 15.05 171358758306
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 711 5 -253 -26.24 44477024 1026986 49056767 44477024 -26.24 4330.83 90.66 90.66 31320971672 89.80 89.80 31320971672
5 오리엔트바이오 002630 4 1838 2 205 12.55 38042451 22038118 118583005 38042451 12.55 172.62 32.08 32.08 68621812707 31.48 31.48 68621812707
6 삼부토건 001470 5 442 2 25 6.00 20411023 15026455 229681824 20411023 6.00 135.83 8.89 8.89 9078754677 8.94 8.94 9078754677
7 삼성전자 005930 6 58000 2 400 0.69 18453027 35559020 5919637922 18453027 0.69 51.89 0.31 0.31 1080141964650 0.31 0.31 1080141964650
8 삼성중공업 010140 7 15150 2 360 2.43 17247198 20321168 880000000 17247198 2.43 84.87 1.96 1.96 260547539795 1.95 1.95 260547539795
9 한화시스템 272210 8 41300 2 2450 6.31 17088229 18542824 188919389 17088229 6.31 92.16 9.05 9.05 707825132950 9.07 9.07 707825132950
10 소룩스 290690 9 4935 2 735 17.50 14035275 5430283 48498743 14035275 17.50 258.46 28.94 28.94 67551499595 28.22 28.22 67551499595
11 KODEX 코스닥150레버리지 233740 10 8085 2 10 0.12 13521537 22650724 207100000 13521537 0.12 59.70 6.53 6.53 109923277548 6.56 6.56 109923277548
12 KODEX 레버리지 122630 11 16560 2 150 0.91 12956220 17625596 146300000 12956220 0.91 73.51 8.86 8.86 217215045386 8.97 8.97 217215045386
13 한화엔진 082740 12 26550 2 2850 12.03 12770718 1348057 83447142 12770718 12.03 947.34 15.30 15.30 341264444750 15.40 15.40 341264444750
14 KODEX 코스닥150선물인버스 251340 13 3740 5 -5 -0.13 12765092 18116330 56500000 12765092 -0.13 70.46 22.59 22.59 47626421011 22.54 22.54 47626421011
15 TIGER 미국S&P500 360750 14 20410 2 220 1.09 12284575 15023533 374500000 12284575 1.09 81.77 3.28 3.28 250429716774 3.28 3.28 250429716774
16 메타케어 118000 15 351 2 67 23.59 12073929 331425 164777364 12073929 23.59 3643.04 7.33 7.33 4204317271 7.27 7.27 4204317271
17 KODEX 미국S&P500 379800 16 18760 2 205 1.10 10972346 10531718 209500000 10972346 1.10 104.18 5.24 5.24 205664614533 5.23 5.23 205664614533
18 알리코제약 260660 17 5690 2 970 20.55 10389894 931723 15327021 10389894 20.55 1115.13 67.79 67.79 55304657186 63.41 63.41 55304657186
19 KODEX 인버스 114800 18 4375 5 -25 -0.57 10079716 14430631 122600000 10079716 -0.57 69.85 8.22 8.22 43828793393 8.17 8.17 43828793393
20 에어레인 163280 19 19510 2 4270 28.02 9578358 803396 8174789 9578358 28.02 1192.23 117.17 117.17 173902671175 109.04 109.04 173902671175
21 휴스틸 005010 20 6620 2 370 5.92 9540305 5993030 56188075 9540305 5.92 159.19 16.98 16.98 62753277550 16.87 16.87 62753277550
22 KODEX 2차전지산업레버리지 462330 21 1217 2 9 0.75 8828119 10691625 171700000 8828119 0.75 82.57 5.14 5.14 10894901942 5.21 5.21 10894901942
23 이랜시스 264850 22 5920 2 965 19.48 8757374 107875 30294612 8757374 19.48 8118.08 28.91 28.91 49687601994 27.71 27.71 49687601994
24 온코닉테라퓨틱스 476060 23 17540 2 3660 26.37 8256930 165868 10881960 8256930 26.37 4978.01 75.88 75.88 141846939010 74.32 74.32 141846939010
25 센서뷰 321370 24 1416 5 -281 -16.56 8178298 2851962 41715953 8178298 -16.56 286.76 19.60 19.60 12778047513 21.63 21.63 12778047513
26 케이씨에스 115500 25 13220 2 690 5.51 8105097 1968871 12000000 8105097 5.51 411.66 67.54 67.54 111637265060 70.37 70.37 111637265060
27 지엔코 065060 26 147 5 -25 -14.53 8095072 2317926 108008044 8095072 -14.53 349.24 7.49 7.49 1211816726 7.63 7.63 1211816726
28 오리엔트정공 065500 27 9690 2 50 0.52 7959035 23313302 31742912 7959035 0.52 34.14 25.07 25.07 78147623755 25.41 25.41 78147623755
29 원익홀딩스 030530 28 4880 2 65 1.35 7953229 5332728 77237981 7953229 1.35 149.14 10.30 10.30 39638973675 10.52 10.52 39638973675
30 두산에너빌리티 034020 29 25550 5 -50 -0.20 7624846 12152675 640561146 7624846 -0.20 62.74 1.19 1.19 195204932575 1.19 1.19 195204932575
31 넥스틸 092790 30 17750 2 820 4.84 7425750 5898579 26002000 7425750 4.84 125.89 28.56 28.56 132295325605 28.66 28.66 132295325605

31
top30/20250318/top30-av-20250318-125001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2125,5,-20,-0.93,82987103,127077104,535800000,82987103,-0.93,65.30,15.49,15.49,173726989171,15.26,15.26,173726989171
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,719,5,-245,-25.41,44651583,1026986,49056767,44651583,-25.41,4347.83,91.02,91.02,31446609267,89.16,89.16,31446609267
오리엔트바이오,002630,4,1830,2,197,12.06,38374237,22038118,118583005,38374237,12.06,174.13,32.36,32.36,69229333363,31.90,31.90,69229333363
삼부토건,001470,5,442,2,25,6.00,20469377,15026455,229681824,20469377,6.00,136.22,8.91,8.91,9104517675,8.97,8.97,9104517675
삼성전자,005930,6,57900,2,300,0.52,18628685,35559020,5919637922,18628685,0.52,52.39,0.31,0.31,1090325388550,0.32,0.32,1090325388550
삼성중공업,010140,7,15220,2,430,2.91,17451939,20321168,880000000,17451939,2.91,85.88,1.98,1.98,263655226535,1.97,1.97,263655226535
한화시스템,272210,8,41250,2,2400,6.18,17174318,18542824,188919389,17174318,6.18,92.62,9.09,9.09,711369961025,9.13,9.13,711369961025
소룩스,290690,9,4880,2,680,16.19,14361547,5430283,48498743,14361547,16.19,264.47,29.61,29.61,69150783617,29.22,29.22,69150783617
KODEX 코스닥150레버리지,233740,10,8085,2,10,0.12,13658495,22650724,207100000,13658495,0.12,60.30,6.60,6.60,111030279917,6.63,6.63,111030279917
KODEX 레버리지,122630,11,16560,2,150,0.91,13196554,17625596,146300000,13196554,0.91,74.87,9.02,9.02,221191271379,9.13,9.13,221191271379
KODEX 코스닥150선물인버스,251340,12,3745,3,0,0.00,12905990,18116330,56500000,12905990,0.00,71.24,22.84,22.84,48153693111,22.76,22.76,48153693111
한화엔진,082740,13,26600,2,2900,12.24,12863024,1348057,83447142,12863024,12.24,954.19,15.41,15.41,343719829225,15.49,15.49,343719829225
TIGER 미국S&P500,360750,14,20395,2,205,1.02,12400303,15023533,374500000,12400303,1.02,82.54,3.31,3.31,252790788079,3.31,3.31,252790788079
메타케어,118000,15,350,2,66,23.24,12300670,331425,164777364,12300670,23.24,3711.45,7.47,7.47,4283729799,7.43,7.43,4283729799
KODEX 미국S&P500,379800,16,18750,2,195,1.05,11280807,10531718,209500000,11280807,1.05,107.11,5.38,5.38,211450635609,5.38,5.38,211450635609
알리코제약,260660,17,5640,2,920,19.49,10798921,931723,15327021,10798921,19.49,1159.03,70.46,70.46,57617538276,66.65,66.65,57617538276
KODEX 인버스,114800,18,4375,5,-25,-0.57,10145750,14430631,122600000,10145750,-0.57,70.31,8.28,8.28,44117701048,8.23,8.23,44117701048
에어레인,163280,19,19340,2,4100,26.90,9728097,803396,8174789,9728097,26.90,1210.87,119.00,119.00,176802421400,111.83,111.83,176802421400
휴스틸,005010,20,6630,2,380,6.08,9674273,5993030,56188075,9674273,6.08,161.43,17.22,17.22,63639863935,17.08,17.08,63639863935
이랜시스,264850,21,5820,2,865,17.46,9430823,107875,30294612,9430823,17.46,8742.36,31.13,31.13,53630327614,30.42,30.42,53630327614
온코닉테라퓨틱스,476060,22,18040,1,4160,29.97,9091358,165868,10881960,9091358,29.97,5481.08,83.55,83.55,156804021815,79.88,79.88,156804021815
KODEX 2차전지산업레버리지,462330,23,1216,2,8,0.66,8993752,10691625,171700000,8993752,0.66,84.12,5.24,5.24,11096172474,5.31,5.31,11096172474
지엔코,065060,24,145,5,-27,-15.70,8234073,2317926,108008044,8234073,-15.70,355.23,7.62,7.62,1232093283,7.87,7.87,1232093283
센서뷰,321370,25,1419,5,-278,-16.38,8218525,2851962,41715953,8218525,-16.38,288.17,19.70,19.70,12835015739,21.68,21.68,12835015739
케이씨에스,115500,26,13160,2,630,5.03,8134832,1968871,12000000,8134832,5.03,413.17,67.79,67.79,112028698505,70.94,70.94,112028698505
오리엔트정공,065500,27,9670,2,30,0.31,8000686,23313302,31742912,8000686,0.31,34.32,25.20,25.20,78549750405,25.59,25.59,78549750405
원익홀딩스,030530,28,4890,2,75,1.56,7985213,5332728,77237981,7985213,1.56,149.74,10.34,10.34,39795041986,10.54,10.54,39795041986
두산에너빌리티,034020,29,25600,3,0,0.00,7760943,12152675,640561146,7760943,0.00,63.86,1.21,1.21,198680526825,1.21,1.21,198680526825
넥스틸,092790,30,17725,2,795,4.70,7469120,5898579,26002000,7469120,4.70,126.63,28.73,28.73,133064003075,28.87,28.87,133064003075
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 2125 5 -20 -0.93 82987103 127077104 535800000 82987103 -0.93 65.30 15.49 15.49 173726989171 15.26 15.26 173726989171
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 719 5 -245 -25.41 44651583 1026986 49056767 44651583 -25.41 4347.83 91.02 91.02 31446609267 89.16 89.16 31446609267
5 오리엔트바이오 002630 4 1830 2 197 12.06 38374237 22038118 118583005 38374237 12.06 174.13 32.36 32.36 69229333363 31.90 31.90 69229333363
6 삼부토건 001470 5 442 2 25 6.00 20469377 15026455 229681824 20469377 6.00 136.22 8.91 8.91 9104517675 8.97 8.97 9104517675
7 삼성전자 005930 6 57900 2 300 0.52 18628685 35559020 5919637922 18628685 0.52 52.39 0.31 0.31 1090325388550 0.32 0.32 1090325388550
8 삼성중공업 010140 7 15220 2 430 2.91 17451939 20321168 880000000 17451939 2.91 85.88 1.98 1.98 263655226535 1.97 1.97 263655226535
9 한화시스템 272210 8 41250 2 2400 6.18 17174318 18542824 188919389 17174318 6.18 92.62 9.09 9.09 711369961025 9.13 9.13 711369961025
10 소룩스 290690 9 4880 2 680 16.19 14361547 5430283 48498743 14361547 16.19 264.47 29.61 29.61 69150783617 29.22 29.22 69150783617
11 KODEX 코스닥150레버리지 233740 10 8085 2 10 0.12 13658495 22650724 207100000 13658495 0.12 60.30 6.60 6.60 111030279917 6.63 6.63 111030279917
12 KODEX 레버리지 122630 11 16560 2 150 0.91 13196554 17625596 146300000 13196554 0.91 74.87 9.02 9.02 221191271379 9.13 9.13 221191271379
13 KODEX 코스닥150선물인버스 251340 12 3745 3 0 0.00 12905990 18116330 56500000 12905990 0.00 71.24 22.84 22.84 48153693111 22.76 22.76 48153693111
14 한화엔진 082740 13 26600 2 2900 12.24 12863024 1348057 83447142 12863024 12.24 954.19 15.41 15.41 343719829225 15.49 15.49 343719829225
15 TIGER 미국S&P500 360750 14 20395 2 205 1.02 12400303 15023533 374500000 12400303 1.02 82.54 3.31 3.31 252790788079 3.31 3.31 252790788079
16 메타케어 118000 15 350 2 66 23.24 12300670 331425 164777364 12300670 23.24 3711.45 7.47 7.47 4283729799 7.43 7.43 4283729799
17 KODEX 미국S&P500 379800 16 18750 2 195 1.05 11280807 10531718 209500000 11280807 1.05 107.11 5.38 5.38 211450635609 5.38 5.38 211450635609
18 알리코제약 260660 17 5640 2 920 19.49 10798921 931723 15327021 10798921 19.49 1159.03 70.46 70.46 57617538276 66.65 66.65 57617538276
19 KODEX 인버스 114800 18 4375 5 -25 -0.57 10145750 14430631 122600000 10145750 -0.57 70.31 8.28 8.28 44117701048 8.23 8.23 44117701048
20 에어레인 163280 19 19340 2 4100 26.90 9728097 803396 8174789 9728097 26.90 1210.87 119.00 119.00 176802421400 111.83 111.83 176802421400
21 휴스틸 005010 20 6630 2 380 6.08 9674273 5993030 56188075 9674273 6.08 161.43 17.22 17.22 63639863935 17.08 17.08 63639863935
22 이랜시스 264850 21 5820 2 865 17.46 9430823 107875 30294612 9430823 17.46 8742.36 31.13 31.13 53630327614 30.42 30.42 53630327614
23 온코닉테라퓨틱스 476060 22 18040 1 4160 29.97 9091358 165868 10881960 9091358 29.97 5481.08 83.55 83.55 156804021815 79.88 79.88 156804021815
24 KODEX 2차전지산업레버리지 462330 23 1216 2 8 0.66 8993752 10691625 171700000 8993752 0.66 84.12 5.24 5.24 11096172474 5.31 5.31 11096172474
25 지엔코 065060 24 145 5 -27 -15.70 8234073 2317926 108008044 8234073 -15.70 355.23 7.62 7.62 1232093283 7.87 7.87 1232093283
26 센서뷰 321370 25 1419 5 -278 -16.38 8218525 2851962 41715953 8218525 -16.38 288.17 19.70 19.70 12835015739 21.68 21.68 12835015739
27 케이씨에스 115500 26 13160 2 630 5.03 8134832 1968871 12000000 8134832 5.03 413.17 67.79 67.79 112028698505 70.94 70.94 112028698505
28 오리엔트정공 065500 27 9670 2 30 0.31 8000686 23313302 31742912 8000686 0.31 34.32 25.20 25.20 78549750405 25.59 25.59 78549750405
29 원익홀딩스 030530 28 4890 2 75 1.56 7985213 5332728 77237981 7985213 1.56 149.74 10.34 10.34 39795041986 10.54 10.54 39795041986
30 두산에너빌리티 034020 29 25600 3 0 0.00 7760943 12152675 640561146 7760943 0.00 63.86 1.21 1.21 198680526825 1.21 1.21 198680526825
31 넥스틸 092790 30 17725 2 795 4.70 7469120 5898579 26002000 7469120 4.70 126.63 28.73 28.73 133064003075 28.87 28.87 133064003075

31
top30/20250318/top30-av-20250318-130001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2125,5,-20,-0.93,84154647,127077104,535800000,84154647,-0.93,66.22,15.71,15.71,176208109895,15.48,15.48,176208109895
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,719,5,-245,-25.41,44794196,1026986,49056767,44794196,-25.41,4361.71,91.31,91.31,31548918909,89.45,89.45,31548918909
오리엔트바이오,002630,4,1825,2,192,11.76,38754027,22038118,118583005,38754027,11.76,175.85,32.68,32.68,69920766251,32.31,32.31,69920766251
삼부토건,001470,5,440,2,23,5.52,20614868,15026455,229681824,20614868,5.52,137.19,8.98,8.98,9168553957,9.07,9.07,9168553957
삼성전자,005930,6,57900,2,300,0.52,19200331,35559020,5919637922,19200331,0.52,54.00,0.32,0.32,1123399216000,0.33,0.33,1123399216000
삼성중공업,010140,7,15180,2,390,2.64,17783248,20321168,880000000,17783248,2.64,87.51,2.02,2.02,268696677240,2.01,2.01,268696677240
한화시스템,272210,8,41125,2,2275,5.86,17224468,18542824,188919389,17224468,5.86,92.89,9.12,9.12,713434424650,9.18,9.18,713434424650
소룩스,290690,9,4895,2,695,16.55,14530818,5430283,48498743,14530818,16.55,267.59,29.96,29.96,69981566822,29.48,29.48,69981566822
KODEX 코스닥150레버리지,233740,10,8085,2,10,0.12,13824042,22650724,207100000,13824042,0.12,61.03,6.68,6.68,112367584610,6.71,6.71,112367584610
KODEX 레버리지,122630,11,16550,2,140,0.85,13427462,17625596,146300000,13427462,0.85,76.18,9.18,9.18,225009539538,9.29,9.29,225009539538
KODEX 코스닥150선물인버스,251340,12,3745,3,0,0.00,13090549,18116330,56500000,13090549,0.00,72.26,23.17,23.17,48844368296,23.08,23.08,48844368296
한화엔진,082740,13,26750,2,3050,12.87,12941598,1348057,83447142,12941598,12.87,960.02,15.51,15.51,345816121200,15.49,15.49,345816121200
메타케어,118000,14,355,2,71,25.00,12680716,331425,164777364,12680716,25.00,3826.12,7.70,7.70,4418848963,7.55,7.55,4418848963
TIGER 미국S&P500,360750,15,20395,2,205,1.02,12537966,15023533,374500000,12537966,1.02,83.46,3.35,3.35,255598823063,3.35,3.35,255598823063
KODEX 미국S&P500,379800,16,18750,2,195,1.05,11698043,10531718,209500000,11698043,1.05,111.07,5.58,5.58,219275137492,5.58,5.58,219275137492
알리코제약,260660,17,5760,2,1040,22.03,11633111,931723,15327021,11633111,22.03,1248.56,75.90,75.90,62424130011,70.71,70.71,62424130011
KODEX 인버스,114800,18,4375,5,-25,-0.57,10467130,14430631,122600000,10467130,-0.57,72.53,8.54,8.54,45525024910,8.49,8.49,45525024910
이랜시스,264850,19,5600,2,645,13.02,10332303,107875,30294612,10332303,13.02,9578.03,34.11,34.11,58743829354,34.63,34.63,58743829354
에어레인,163280,20,19420,2,4180,27.43,9802785,803396,8174789,9802785,27.43,1220.17,119.91,119.91,178253648225,112.28,112.28,178253648225
휴스틸,005010,21,6630,2,380,6.08,9744338,5993030,56188075,9744338,6.08,162.59,17.34,17.34,64104963035,17.21,17.21,64104963035
KODEX 2차전지산업레버리지,462330,22,1215,2,7,0.58,9310873,10691625,171700000,9310873,0.58,87.09,5.42,5.42,11481659082,5.50,5.50,11481659082
온코닉테라퓨틱스,476060,23,18040,1,4160,29.97,9130005,165868,10881960,9130005,29.97,5504.38,83.90,83.90,157501213695,80.23,80.23,157501213695
지엔코,065060,24,145,5,-27,-15.70,8342876,2317926,108008044,8342876,-15.70,359.93,7.72,7.72,1247910724,7.97,7.97,1247910724
센서뷰,321370,25,1418,5,-279,-16.44,8255769,2851962,41715953,8255769,-16.44,289.48,19.79,19.79,12887885770,21.79,21.79,12887885770
케이씨에스,115500,26,13140,2,610,4.87,8235014,1968871,12000000,8235014,4.87,418.26,68.63,68.63,113338879070,71.88,71.88,113338879070
오리엔트정공,065500,27,9660,2,20,0.21,8021776,23313302,31742912,8021776,0.21,34.41,25.27,25.27,78753546870,25.68,25.68,78753546870
원익홀딩스,030530,28,4880,2,65,1.35,8015486,5332728,77237981,8015486,1.35,150.31,10.38,10.38,39942854526,10.60,10.60,39942854526
두산에너빌리티,034020,29,25600,3,0,0.00,7842467,12152675,640561146,7842467,0.00,64.53,1.22,1.22,200771256150,1.22,1.22,200771256150
넥스틸,092790,30,17770,2,840,4.96,7508109,5898579,26002000,7508109,4.96,127.29,28.88,28.88,133754491770,28.95,28.95,133754491770
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 2125 5 -20 -0.93 84154647 127077104 535800000 84154647 -0.93 66.22 15.71 15.71 176208109895 15.48 15.48 176208109895
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 719 5 -245 -25.41 44794196 1026986 49056767 44794196 -25.41 4361.71 91.31 91.31 31548918909 89.45 89.45 31548918909
5 오리엔트바이오 002630 4 1825 2 192 11.76 38754027 22038118 118583005 38754027 11.76 175.85 32.68 32.68 69920766251 32.31 32.31 69920766251
6 삼부토건 001470 5 440 2 23 5.52 20614868 15026455 229681824 20614868 5.52 137.19 8.98 8.98 9168553957 9.07 9.07 9168553957
7 삼성전자 005930 6 57900 2 300 0.52 19200331 35559020 5919637922 19200331 0.52 54.00 0.32 0.32 1123399216000 0.33 0.33 1123399216000
8 삼성중공업 010140 7 15180 2 390 2.64 17783248 20321168 880000000 17783248 2.64 87.51 2.02 2.02 268696677240 2.01 2.01 268696677240
9 한화시스템 272210 8 41125 2 2275 5.86 17224468 18542824 188919389 17224468 5.86 92.89 9.12 9.12 713434424650 9.18 9.18 713434424650
10 소룩스 290690 9 4895 2 695 16.55 14530818 5430283 48498743 14530818 16.55 267.59 29.96 29.96 69981566822 29.48 29.48 69981566822
11 KODEX 코스닥150레버리지 233740 10 8085 2 10 0.12 13824042 22650724 207100000 13824042 0.12 61.03 6.68 6.68 112367584610 6.71 6.71 112367584610
12 KODEX 레버리지 122630 11 16550 2 140 0.85 13427462 17625596 146300000 13427462 0.85 76.18 9.18 9.18 225009539538 9.29 9.29 225009539538
13 KODEX 코스닥150선물인버스 251340 12 3745 3 0 0.00 13090549 18116330 56500000 13090549 0.00 72.26 23.17 23.17 48844368296 23.08 23.08 48844368296
14 한화엔진 082740 13 26750 2 3050 12.87 12941598 1348057 83447142 12941598 12.87 960.02 15.51 15.51 345816121200 15.49 15.49 345816121200
15 메타케어 118000 14 355 2 71 25.00 12680716 331425 164777364 12680716 25.00 3826.12 7.70 7.70 4418848963 7.55 7.55 4418848963
16 TIGER 미국S&P500 360750 15 20395 2 205 1.02 12537966 15023533 374500000 12537966 1.02 83.46 3.35 3.35 255598823063 3.35 3.35 255598823063
17 KODEX 미국S&P500 379800 16 18750 2 195 1.05 11698043 10531718 209500000 11698043 1.05 111.07 5.58 5.58 219275137492 5.58 5.58 219275137492
18 알리코제약 260660 17 5760 2 1040 22.03 11633111 931723 15327021 11633111 22.03 1248.56 75.90 75.90 62424130011 70.71 70.71 62424130011
19 KODEX 인버스 114800 18 4375 5 -25 -0.57 10467130 14430631 122600000 10467130 -0.57 72.53 8.54 8.54 45525024910 8.49 8.49 45525024910
20 이랜시스 264850 19 5600 2 645 13.02 10332303 107875 30294612 10332303 13.02 9578.03 34.11 34.11 58743829354 34.63 34.63 58743829354
21 에어레인 163280 20 19420 2 4180 27.43 9802785 803396 8174789 9802785 27.43 1220.17 119.91 119.91 178253648225 112.28 112.28 178253648225
22 휴스틸 005010 21 6630 2 380 6.08 9744338 5993030 56188075 9744338 6.08 162.59 17.34 17.34 64104963035 17.21 17.21 64104963035
23 KODEX 2차전지산업레버리지 462330 22 1215 2 7 0.58 9310873 10691625 171700000 9310873 0.58 87.09 5.42 5.42 11481659082 5.50 5.50 11481659082
24 온코닉테라퓨틱스 476060 23 18040 1 4160 29.97 9130005 165868 10881960 9130005 29.97 5504.38 83.90 83.90 157501213695 80.23 80.23 157501213695
25 지엔코 065060 24 145 5 -27 -15.70 8342876 2317926 108008044 8342876 -15.70 359.93 7.72 7.72 1247910724 7.97 7.97 1247910724
26 센서뷰 321370 25 1418 5 -279 -16.44 8255769 2851962 41715953 8255769 -16.44 289.48 19.79 19.79 12887885770 21.79 21.79 12887885770
27 케이씨에스 115500 26 13140 2 610 4.87 8235014 1968871 12000000 8235014 4.87 418.26 68.63 68.63 113338879070 71.88 71.88 113338879070
28 오리엔트정공 065500 27 9660 2 20 0.21 8021776 23313302 31742912 8021776 0.21 34.41 25.27 25.27 78753546870 25.68 25.68 78753546870
29 원익홀딩스 030530 28 4880 2 65 1.35 8015486 5332728 77237981 8015486 1.35 150.31 10.38 10.38 39942854526 10.60 10.60 39942854526
30 두산에너빌리티 034020 29 25600 3 0 0.00 7842467 12152675 640561146 7842467 0.00 64.53 1.22 1.22 200771256150 1.22 1.22 200771256150
31 넥스틸 092790 30 17770 2 840 4.96 7508109 5898579 26002000 7508109 4.96 127.29 28.88 28.88 133754491770 28.95 28.95 133754491770

31
top30/20250318/top30-av-20250318-131000.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,252670,1,2135,5,-10,-0.47,87064262,127077104,535800000,87064262,-0.47,68.51,16.25,16.25,182402593521,15.95,15.95,182402593521
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,729,5,-235,-24.38,45071136,1026986,49056767,45071136,-24.38,4388.68,91.88,91.88,31750094743,88.78,88.78,31750094743
오리엔트바이오,002630,4,1826,2,193,11.82,38917893,22038118,118583005,38917893,11.82,176.59,32.82,32.82,70220081124,32.43,32.43,70220081124
삼부토건,001470,5,440,2,23,5.52,20677583,15026455,229681824,20677583,5.52,137.61,9.00,9.00,9196082587,9.10,9.10,9196082587
삼성전자,005930,6,57500,5,-100,-0.17,20356869,35559020,5919637922,20356869,-0.17,57.25,0.34,0.34,1190007459900,0.35,0.35,1190007459900
삼성중공업,010140,7,15160,2,370,2.50,17974603,20321168,880000000,17974603,2.50,88.45,2.04,2.04,271599229905,2.04,2.04,271599229905
한화시스템,272210,8,41300,2,2450,6.31,17390937,18542824,188919389,17390937,6.31,93.79,9.21,9.21,720309534925,9.23,9.23,720309534925
소룩스,290690,9,4925,2,725,17.26,14614485,5430283,48498743,14614485,17.26,269.13,30.13,30.13,70392681665,29.47,29.47,70392681665
KODEX 코스닥150레버리지,233740,10,8095,2,20,0.25,14001964,22650724,207100000,14001964,0.25,61.82,6.76,6.76,113808245965,6.79,6.79,113808245965
KODEX 레버리지,122630,11,16475,2,65,0.40,13965978,17625596,146300000,13965978,0.40,79.24,9.55,9.55,233894945579,9.70,9.70,233894945579
KODEX 코스닥150선물인버스,251340,12,3740,5,-5,-0.13,13284132,18116330,56500000,13284132,-0.13,73.33,23.51,23.51,49568433696,23.46,23.46,49568433696
한화엔진,082740,13,26875,2,3175,13.40,13075367,1348057,83447142,13075367,13.40,969.94,15.67,15.67,349395175025,15.58,15.58,349395175025
TIGER 미국S&P500,360750,14,20390,2,200,0.99,12874954,15023533,374500000,12874954,0.99,85.70,3.44,3.44,262470057232,3.44,3.44,262470057232
메타케어,118000,15,352,2,68,23.94,12803658,331425,164777364,12803658,23.94,3863.21,7.77,7.77,4462389859,7.69,7.69,4462389859
KODEX 미국S&P500,379800,16,18740,2,185,1.00,12089129,10531718,209500000,12089129,1.00,114.79,5.77,5.77,226606109572,5.77,5.77,226606109572
알리코제약,260660,17,5730,2,1010,21.40,11991543,931723,15327021,11991543,21.40,1287.03,78.24,78.24,64487188311,73.43,73.43,64487188311
KODEX 인버스,114800,18,4385,5,-15,-0.34,10986439,14430631,122600000,10986439,-0.34,76.13,8.96,8.96,47801978355,8.89,8.89,47801978355
이랜시스,264850,19,5580,2,625,12.61,10780654,107875,30294612,10780654,12.61,9993.65,35.59,35.59,61241720314,36.23,36.23,61241720314
휴스틸,005010,20,6620,2,370,5.92,9939083,5993030,56188075,9939083,5.92,165.84,17.69,17.69,65391435410,17.58,17.58,65391435410
에어레인,163280,21,19430,2,4190,27.49,9869244,803396,8174789,9869244,27.49,1228.44,120.73,120.73,179540013245,113.03,113.03,179540013245
KODEX 2차전지산업레버리지,462330,22,1215,2,7,0.58,9612811,10691625,171700000,9612811,0.58,89.91,5.60,5.60,11848421818,5.68,5.68,11848421818
온코닉테라퓨틱스,476060,23,18040,1,4160,29.97,9136410,165868,10881960,9136410,29.97,5508.24,83.96,83.96,157616759895,80.29,80.29,157616759895
지엔코,065060,24,146,5,-26,-15.12,8635485,2317926,108008044,8635485,-15.12,372.55,8.00,8.00,1290390480,8.18,8.18,1290390480
센서뷰,321370,25,1413,5,-284,-16.74,8316258,2851962,41715953,8316258,-16.74,291.60,19.94,19.94,12973698250,22.01,22.01,12973698250
케이씨에스,115500,26,13120,2,590,4.71,8280997,1968871,12000000,8280997,4.71,420.60,69.01,69.01,113940286130,72.37,72.37,113940286130
원익홀딩스,030530,27,4865,2,50,1.04,8071839,5332728,77237981,8071839,1.04,151.36,10.45,10.45,40217438148,10.70,10.70,40217438148
오리엔트정공,065500,28,9720,2,80,0.83,8056134,23313302,31742912,8056134,0.83,34.56,25.38,25.38,79085760905,25.63,25.63,79085760905
두산에너빌리티,034020,29,25700,2,100,0.39,7893570,12152675,640561146,7893570,0.39,64.95,1.23,1.23,202082439500,1.23,1.23,202082439500
넥스틸,092790,30,17660,2,730,4.31,7585252,5898579,26002000,7585252,4.31,128.59,29.17,29.17,135118371650,29.43,29.43,135118371650
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 2135 5 -10 -0.47 87064262 127077104 535800000 87064262 -0.47 68.51 16.25 16.25 182402593521 15.95 15.95 182402593521
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 729 5 -235 -24.38 45071136 1026986 49056767 45071136 -24.38 4388.68 91.88 91.88 31750094743 88.78 88.78 31750094743
5 오리엔트바이오 002630 4 1826 2 193 11.82 38917893 22038118 118583005 38917893 11.82 176.59 32.82 32.82 70220081124 32.43 32.43 70220081124
6 삼부토건 001470 5 440 2 23 5.52 20677583 15026455 229681824 20677583 5.52 137.61 9.00 9.00 9196082587 9.10 9.10 9196082587
7 삼성전자 005930 6 57500 5 -100 -0.17 20356869 35559020 5919637922 20356869 -0.17 57.25 0.34 0.34 1190007459900 0.35 0.35 1190007459900
8 삼성중공업 010140 7 15160 2 370 2.50 17974603 20321168 880000000 17974603 2.50 88.45 2.04 2.04 271599229905 2.04 2.04 271599229905
9 한화시스템 272210 8 41300 2 2450 6.31 17390937 18542824 188919389 17390937 6.31 93.79 9.21 9.21 720309534925 9.23 9.23 720309534925
10 소룩스 290690 9 4925 2 725 17.26 14614485 5430283 48498743 14614485 17.26 269.13 30.13 30.13 70392681665 29.47 29.47 70392681665
11 KODEX 코스닥150레버리지 233740 10 8095 2 20 0.25 14001964 22650724 207100000 14001964 0.25 61.82 6.76 6.76 113808245965 6.79 6.79 113808245965
12 KODEX 레버리지 122630 11 16475 2 65 0.40 13965978 17625596 146300000 13965978 0.40 79.24 9.55 9.55 233894945579 9.70 9.70 233894945579
13 KODEX 코스닥150선물인버스 251340 12 3740 5 -5 -0.13 13284132 18116330 56500000 13284132 -0.13 73.33 23.51 23.51 49568433696 23.46 23.46 49568433696
14 한화엔진 082740 13 26875 2 3175 13.40 13075367 1348057 83447142 13075367 13.40 969.94 15.67 15.67 349395175025 15.58 15.58 349395175025
15 TIGER 미국S&P500 360750 14 20390 2 200 0.99 12874954 15023533 374500000 12874954 0.99 85.70 3.44 3.44 262470057232 3.44 3.44 262470057232
16 메타케어 118000 15 352 2 68 23.94 12803658 331425 164777364 12803658 23.94 3863.21 7.77 7.77 4462389859 7.69 7.69 4462389859
17 KODEX 미국S&P500 379800 16 18740 2 185 1.00 12089129 10531718 209500000 12089129 1.00 114.79 5.77 5.77 226606109572 5.77 5.77 226606109572
18 알리코제약 260660 17 5730 2 1010 21.40 11991543 931723 15327021 11991543 21.40 1287.03 78.24 78.24 64487188311 73.43 73.43 64487188311
19 KODEX 인버스 114800 18 4385 5 -15 -0.34 10986439 14430631 122600000 10986439 -0.34 76.13 8.96 8.96 47801978355 8.89 8.89 47801978355
20 이랜시스 264850 19 5580 2 625 12.61 10780654 107875 30294612 10780654 12.61 9993.65 35.59 35.59 61241720314 36.23 36.23 61241720314
21 휴스틸 005010 20 6620 2 370 5.92 9939083 5993030 56188075 9939083 5.92 165.84 17.69 17.69 65391435410 17.58 17.58 65391435410
22 에어레인 163280 21 19430 2 4190 27.49 9869244 803396 8174789 9869244 27.49 1228.44 120.73 120.73 179540013245 113.03 113.03 179540013245
23 KODEX 2차전지산업레버리지 462330 22 1215 2 7 0.58 9612811 10691625 171700000 9612811 0.58 89.91 5.60 5.60 11848421818 5.68 5.68 11848421818
24 온코닉테라퓨틱스 476060 23 18040 1 4160 29.97 9136410 165868 10881960 9136410 29.97 5508.24 83.96 83.96 157616759895 80.29 80.29 157616759895
25 지엔코 065060 24 146 5 -26 -15.12 8635485 2317926 108008044 8635485 -15.12 372.55 8.00 8.00 1290390480 8.18 8.18 1290390480
26 센서뷰 321370 25 1413 5 -284 -16.74 8316258 2851962 41715953 8316258 -16.74 291.60 19.94 19.94 12973698250 22.01 22.01 12973698250
27 케이씨에스 115500 26 13120 2 590 4.71 8280997 1968871 12000000 8280997 4.71 420.60 69.01 69.01 113940286130 72.37 72.37 113940286130
28 원익홀딩스 030530 27 4865 2 50 1.04 8071839 5332728 77237981 8071839 1.04 151.36 10.45 10.45 40217438148 10.70 10.70 40217438148
29 오리엔트정공 065500 28 9720 2 80 0.83 8056134 23313302 31742912 8056134 0.83 34.56 25.38 25.38 79085760905 25.63 25.63 79085760905
30 두산에너빌리티 034020 29 25700 2 100 0.39 7893570 12152675 640561146 7893570 0.39 64.95 1.23 1.23 202082439500 1.23 1.23 202082439500
31 넥스틸 092790 30 17660 2 730 4.31 7585252 5898579 26002000 7585252 4.31 128.59 29.17 29.17 135118371650 29.43 29.43 135118371650

31
top30/20250318/top30-av-20250318-132001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2135,5,-10,-0.47,88834764,127077104,535800000,88834764,-0.47,69.91,16.58,16.58,186173310143,16.27,16.27,186173310143
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,726,5,-238,-24.69,45565638,1026986,49056767,45565638,-24.69,4436.83,92.88,92.88,32108225929,90.15,90.15,32108225929
오리엔트바이오,002630,4,1828,2,195,11.94,39197220,22038118,118583005,39197220,11.94,177.86,33.05,33.05,70728934396,32.63,32.63,70728934396
삼성전자,005930,5,57450,5,-150,-0.26,21111348,35559020,5919637922,21111348,-0.26,59.37,0.36,0.36,1233365182450,0.36,0.36,1233365182450
삼부토건,001470,6,437,2,20,4.80,20897551,15026455,229681824,20897551,4.80,139.07,9.10,9.10,9292431979,9.26,9.26,9292431979
삼성중공업,010140,7,15040,2,250,1.69,18498693,20321168,880000000,18498693,1.69,91.03,2.10,2.10,279508943765,2.11,2.11,279508943765
한화시스템,272210,8,40825,2,1975,5.08,17624839,18542824,188919389,17624839,5.08,95.05,9.33,9.33,729898611450,9.46,9.46,729898611450
소룩스,290690,9,4905,2,705,16.79,14713260,5430283,48498743,14713260,16.79,270.95,30.34,30.34,70878703531,29.80,29.80,70878703531
KODEX 레버리지,122630,10,16495,2,85,0.52,14310669,17625596,146300000,14310669,0.52,81.19,9.78,9.78,239584998104,9.93,9.93,239584998104
KODEX 코스닥150레버리지,233740,11,8100,2,25,0.31,14197892,22650724,207100000,14197892,0.31,62.68,6.86,6.86,115397149992,6.88,6.88,115397149992
KODEX 코스닥150선물인버스,251340,12,3740,5,-5,-0.13,13921497,18116330,56500000,13921497,-0.13,76.85,24.64,24.64,51949196481,24.58,24.58,51949196481
한화엔진,082740,13,26400,2,2700,11.39,13513305,1348057,83447142,13513305,11.39,1002.43,16.19,16.19,360992434100,16.39,16.39,360992434100
메타케어,118000,14,357,2,73,25.70,13161298,331425,164777364,13161298,25.70,3971.12,7.99,7.99,4590273222,7.80,7.80,4590273222
TIGER 미국S&P500,360750,15,20405,2,215,1.06,12956518,15023533,374500000,12956518,1.06,86.24,3.46,3.46,264133148352,3.46,3.46,264133148352
알리코제약,260660,16,5820,2,1100,23.31,12688143,931723,15327021,12688143,23.31,1361.79,82.78,82.78,68557627406,76.86,76.86,68557627406
KODEX 미국S&P500,379800,17,18760,2,205,1.10,12272797,10531718,209500000,12272797,1.10,116.53,5.86,5.86,230049498557,5.85,5.85,230049498557
KODEX 인버스,114800,18,4385,5,-15,-0.34,11276870,14430631,122600000,11276870,-0.34,78.15,9.20,9.20,49074536999,9.13,9.13,49074536999
이랜시스,264850,19,5590,2,635,12.82,11057237,107875,30294612,11057237,12.82,9999.99,36.50,36.50,62779750389,37.07,37.07,62779750389
휴스틸,005010,20,6550,2,300,4.80,10077157,5993030,56188075,10077157,4.80,168.15,17.93,17.93,66300264545,18.01,18.01,66300264545
에어레인,163280,21,19340,2,4100,26.90,9912932,803396,8174789,9912932,26.90,1233.88,121.26,121.26,180386028130,114.10,114.10,180386028130
KODEX 2차전지산업레버리지,462330,22,1215,2,7,0.58,9800373,10691625,171700000,9800373,0.58,91.66,5.71,5.71,12076408311,5.79,5.79,12076408311
온코닉테라퓨틱스,476060,23,18040,1,4160,29.97,9141967,165868,10881960,9141967,29.97,5511.59,84.01,84.01,157717008175,80.34,80.34,157717008175
지엔코,065060,24,147,5,-25,-14.53,8748675,2317926,108008044,8748675,-14.53,377.44,8.10,8.10,1306969076,8.23,8.23,1306969076
센서뷰,321370,25,1395,5,-302,-17.80,8515331,2851962,41715953,8515331,-17.80,298.58,20.41,20.41,13252935694,22.77,22.77,13252935694
토마토시스템,393210,26,7060,2,570,8.78,8486988,1325519,15614544,8486988,8.78,640.28,54.35,54.35,58979162850,53.50,53.50,58979162850
케이씨에스,115500,27,13150,2,620,4.95,8308481,1968871,12000000,8308481,4.95,421.99,69.24,69.24,114301107425,72.43,72.43,114301107425
오리엔트정공,065500,28,9880,2,240,2.49,8198453,23313302,31742912,8198453,2.49,35.17,25.83,25.83,80477420915,25.66,25.66,80477420915
원익홀딩스,030530,29,4875,2,60,1.25,8109403,5332728,77237981,8109403,1.25,152.07,10.50,10.50,40400375283,10.73,10.73,40400375283
두산에너빌리티,034020,30,25650,2,50,0.20,7962475,12152675,640561146,7962475,0.20,65.52,1.24,1.24,203850523000,1.24,1.24,203850523000
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 2135 5 -10 -0.47 88834764 127077104 535800000 88834764 -0.47 69.91 16.58 16.58 186173310143 16.27 16.27 186173310143
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 726 5 -238 -24.69 45565638 1026986 49056767 45565638 -24.69 4436.83 92.88 92.88 32108225929 90.15 90.15 32108225929
5 오리엔트바이오 002630 4 1828 2 195 11.94 39197220 22038118 118583005 39197220 11.94 177.86 33.05 33.05 70728934396 32.63 32.63 70728934396
6 삼성전자 005930 5 57450 5 -150 -0.26 21111348 35559020 5919637922 21111348 -0.26 59.37 0.36 0.36 1233365182450 0.36 0.36 1233365182450
7 삼부토건 001470 6 437 2 20 4.80 20897551 15026455 229681824 20897551 4.80 139.07 9.10 9.10 9292431979 9.26 9.26 9292431979
8 삼성중공업 010140 7 15040 2 250 1.69 18498693 20321168 880000000 18498693 1.69 91.03 2.10 2.10 279508943765 2.11 2.11 279508943765
9 한화시스템 272210 8 40825 2 1975 5.08 17624839 18542824 188919389 17624839 5.08 95.05 9.33 9.33 729898611450 9.46 9.46 729898611450
10 소룩스 290690 9 4905 2 705 16.79 14713260 5430283 48498743 14713260 16.79 270.95 30.34 30.34 70878703531 29.80 29.80 70878703531
11 KODEX 레버리지 122630 10 16495 2 85 0.52 14310669 17625596 146300000 14310669 0.52 81.19 9.78 9.78 239584998104 9.93 9.93 239584998104
12 KODEX 코스닥150레버리지 233740 11 8100 2 25 0.31 14197892 22650724 207100000 14197892 0.31 62.68 6.86 6.86 115397149992 6.88 6.88 115397149992
13 KODEX 코스닥150선물인버스 251340 12 3740 5 -5 -0.13 13921497 18116330 56500000 13921497 -0.13 76.85 24.64 24.64 51949196481 24.58 24.58 51949196481
14 한화엔진 082740 13 26400 2 2700 11.39 13513305 1348057 83447142 13513305 11.39 1002.43 16.19 16.19 360992434100 16.39 16.39 360992434100
15 메타케어 118000 14 357 2 73 25.70 13161298 331425 164777364 13161298 25.70 3971.12 7.99 7.99 4590273222 7.80 7.80 4590273222
16 TIGER 미국S&P500 360750 15 20405 2 215 1.06 12956518 15023533 374500000 12956518 1.06 86.24 3.46 3.46 264133148352 3.46 3.46 264133148352
17 알리코제약 260660 16 5820 2 1100 23.31 12688143 931723 15327021 12688143 23.31 1361.79 82.78 82.78 68557627406 76.86 76.86 68557627406
18 KODEX 미국S&P500 379800 17 18760 2 205 1.10 12272797 10531718 209500000 12272797 1.10 116.53 5.86 5.86 230049498557 5.85 5.85 230049498557
19 KODEX 인버스 114800 18 4385 5 -15 -0.34 11276870 14430631 122600000 11276870 -0.34 78.15 9.20 9.20 49074536999 9.13 9.13 49074536999
20 이랜시스 264850 19 5590 2 635 12.82 11057237 107875 30294612 11057237 12.82 9999.99 36.50 36.50 62779750389 37.07 37.07 62779750389
21 휴스틸 005010 20 6550 2 300 4.80 10077157 5993030 56188075 10077157 4.80 168.15 17.93 17.93 66300264545 18.01 18.01 66300264545
22 에어레인 163280 21 19340 2 4100 26.90 9912932 803396 8174789 9912932 26.90 1233.88 121.26 121.26 180386028130 114.10 114.10 180386028130
23 KODEX 2차전지산업레버리지 462330 22 1215 2 7 0.58 9800373 10691625 171700000 9800373 0.58 91.66 5.71 5.71 12076408311 5.79 5.79 12076408311
24 온코닉테라퓨틱스 476060 23 18040 1 4160 29.97 9141967 165868 10881960 9141967 29.97 5511.59 84.01 84.01 157717008175 80.34 80.34 157717008175
25 지엔코 065060 24 147 5 -25 -14.53 8748675 2317926 108008044 8748675 -14.53 377.44 8.10 8.10 1306969076 8.23 8.23 1306969076
26 센서뷰 321370 25 1395 5 -302 -17.80 8515331 2851962 41715953 8515331 -17.80 298.58 20.41 20.41 13252935694 22.77 22.77 13252935694
27 토마토시스템 393210 26 7060 2 570 8.78 8486988 1325519 15614544 8486988 8.78 640.28 54.35 54.35 58979162850 53.50 53.50 58979162850
28 케이씨에스 115500 27 13150 2 620 4.95 8308481 1968871 12000000 8308481 4.95 421.99 69.24 69.24 114301107425 72.43 72.43 114301107425
29 오리엔트정공 065500 28 9880 2 240 2.49 8198453 23313302 31742912 8198453 2.49 35.17 25.83 25.83 80477420915 25.66 25.66 80477420915
30 원익홀딩스 030530 29 4875 2 60 1.25 8109403 5332728 77237981 8109403 1.25 152.07 10.50 10.50 40400375283 10.73 10.73 40400375283
31 두산에너빌리티 034020 30 25650 2 50 0.20 7962475 12152675 640561146 7962475 0.20 65.52 1.24 1.24 203850523000 1.24 1.24 203850523000

31
top30/20250318/top30-av-20250318-133001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2135,5,-10,-0.47,90554195,127077104,535800000,90554195,-0.47,71.26,16.90,16.90,189841322446,16.60,16.60,189841322446
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,729,5,-235,-24.38,45832117,1026986,49056767,45832117,-24.38,4462.78,93.43,93.43,32302387809,90.33,90.33,32302387809
오리엔트바이오,002630,4,1823,2,190,11.64,39685082,22038118,118583005,39685082,11.64,180.07,33.47,33.47,71622479214,33.13,33.13,71622479214
삼성전자,005930,5,57300,5,-300,-0.52,21751024,35559020,5919637922,21751024,-0.52,61.17,0.37,0.37,1270074811700,0.37,0.37,1270074811700
삼부토건,001470,6,435,2,18,4.32,21186856,15026455,229681824,21186856,4.32,141.00,9.22,9.22,9418179633,9.43,9.43,9418179633
삼성중공업,010140,7,15080,2,290,1.96,18732723,20321168,880000000,18732723,1.96,92.18,2.13,2.13,283033393910,2.13,2.13,283033393910
한화시스템,272210,8,41200,2,2350,6.05,17802075,18542824,188919389,17802075,6.05,96.01,9.42,9.42,737179767050,9.47,9.47,737179767050
소룩스,290690,9,4905,2,705,16.79,14827185,5430283,48498743,14827185,16.79,273.05,30.57,30.57,71437057317,30.03,30.03,71437057317
KODEX 레버리지,122630,10,16460,2,50,0.30,14587650,17625596,146300000,14587650,0.30,82.76,9.97,9.97,244149758034,10.14,10.14,244149758034
KODEX 코스닥150선물인버스,251340,11,3745,3,0,0.00,14417969,18116330,56500000,14417969,0.00,79.59,25.52,25.52,53806072021,25.43,25.43,53806072021
KODEX 코스닥150레버리지,233740,12,8080,2,5,0.06,14321724,22650724,207100000,14321724,0.06,63.23,6.92,6.92,116398960382,6.96,6.96,116398960382
한화엔진,082740,13,26350,2,2650,11.18,13722331,1348057,83447142,13722331,11.18,1017.93,16.44,16.44,366489606700,16.67,16.67,366489606700
메타케어,118000,14,356,2,72,25.35,13322660,331425,164777364,13322660,25.35,4019.81,8.09,8.09,4647771094,7.92,7.92,4647771094
TIGER 미국S&P500,360750,15,20405,2,215,1.06,13079524,15023533,374500000,13079524,1.06,87.06,3.49,3.49,266642572139,3.49,3.49,266642572139
알리코제약,260660,16,5770,2,1050,22.25,13003591,931723,15327021,13003591,22.25,1395.65,84.84,84.84,70390050691,79.59,79.59,70390050691
KODEX 미국S&P500,379800,17,18755,2,200,1.08,12416581,10531718,209500000,12416581,1.08,117.90,5.93,5.93,232746156336,5.92,5.92,232746156336
이랜시스,264850,18,5700,2,745,15.04,11471081,107875,30294612,11471081,15.04,9999.99,37.87,37.87,65119787204,37.71,37.71,65119787204
KODEX 인버스,114800,19,4385,5,-15,-0.34,11430866,14430631,122600000,11430866,-0.34,79.21,9.32,9.32,49749814256,9.25,9.25,49749814256
휴스틸,005010,20,6560,2,310,4.96,10310838,5993030,56188075,10310838,4.96,172.05,18.35,18.35,67831562450,18.40,18.40,67831562450
에어레인,163280,21,19430,2,4190,27.49,9992991,803396,8174789,9992991,27.49,1243.84,122.24,122.24,181937696175,114.54,114.54,181937696175
KODEX 2차전지산업레버리지,462330,22,1214,2,6,0.50,9833933,10691625,171700000,9833933,0.50,91.98,5.73,5.73,12117180220,5.81,5.81,12117180220
토마토시스템,393210,23,7200,2,710,10.94,9498025,1325519,15614544,9498025,10.94,716.55,60.83,60.83,66202526275,58.89,58.89,66202526275
온코닉테라퓨틱스,476060,24,18040,1,4160,29.97,9147143,165868,10881960,9147143,29.97,5514.71,84.06,84.06,157810383215,80.39,80.39,157810383215
온코크로스,382150,25,12040,2,1700,16.44,8848850,448764,11881937,8848850,16.44,1971.83,74.47,74.47,102686424465,71.78,71.78,102686424465
지엔코,065060,26,146,5,-26,-15.12,8832426,2317926,108008044,8832426,-15.12,381.05,8.18,8.18,1319180638,8.37,8.37,1319180638
센서뷰,321370,27,1402,5,-295,-17.38,8626812,2851962,41715953,8626812,-17.38,302.49,20.68,20.68,13408690524,22.93,22.93,13408690524
오리엔트정공,065500,28,9860,2,220,2.28,8556333,23313302,31742912,8556333,2.28,36.70,26.96,26.96,84024891115,26.85,26.85,84024891115
케이씨에스,115500,29,13110,2,580,4.63,8321744,1968871,12000000,8321744,4.63,422.67,69.35,69.35,114475059880,72.77,72.77,114475059880
원익홀딩스,030530,30,4870,2,55,1.14,8153047,5332728,77237981,8153047,1.14,152.89,10.56,10.56,40612805787,10.80,10.80,40612805787
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 2135 5 -10 -0.47 90554195 127077104 535800000 90554195 -0.47 71.26 16.90 16.90 189841322446 16.60 16.60 189841322446
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 729 5 -235 -24.38 45832117 1026986 49056767 45832117 -24.38 4462.78 93.43 93.43 32302387809 90.33 90.33 32302387809
5 오리엔트바이오 002630 4 1823 2 190 11.64 39685082 22038118 118583005 39685082 11.64 180.07 33.47 33.47 71622479214 33.13 33.13 71622479214
6 삼성전자 005930 5 57300 5 -300 -0.52 21751024 35559020 5919637922 21751024 -0.52 61.17 0.37 0.37 1270074811700 0.37 0.37 1270074811700
7 삼부토건 001470 6 435 2 18 4.32 21186856 15026455 229681824 21186856 4.32 141.00 9.22 9.22 9418179633 9.43 9.43 9418179633
8 삼성중공업 010140 7 15080 2 290 1.96 18732723 20321168 880000000 18732723 1.96 92.18 2.13 2.13 283033393910 2.13 2.13 283033393910
9 한화시스템 272210 8 41200 2 2350 6.05 17802075 18542824 188919389 17802075 6.05 96.01 9.42 9.42 737179767050 9.47 9.47 737179767050
10 소룩스 290690 9 4905 2 705 16.79 14827185 5430283 48498743 14827185 16.79 273.05 30.57 30.57 71437057317 30.03 30.03 71437057317
11 KODEX 레버리지 122630 10 16460 2 50 0.30 14587650 17625596 146300000 14587650 0.30 82.76 9.97 9.97 244149758034 10.14 10.14 244149758034
12 KODEX 코스닥150선물인버스 251340 11 3745 3 0 0.00 14417969 18116330 56500000 14417969 0.00 79.59 25.52 25.52 53806072021 25.43 25.43 53806072021
13 KODEX 코스닥150레버리지 233740 12 8080 2 5 0.06 14321724 22650724 207100000 14321724 0.06 63.23 6.92 6.92 116398960382 6.96 6.96 116398960382
14 한화엔진 082740 13 26350 2 2650 11.18 13722331 1348057 83447142 13722331 11.18 1017.93 16.44 16.44 366489606700 16.67 16.67 366489606700
15 메타케어 118000 14 356 2 72 25.35 13322660 331425 164777364 13322660 25.35 4019.81 8.09 8.09 4647771094 7.92 7.92 4647771094
16 TIGER 미국S&P500 360750 15 20405 2 215 1.06 13079524 15023533 374500000 13079524 1.06 87.06 3.49 3.49 266642572139 3.49 3.49 266642572139
17 알리코제약 260660 16 5770 2 1050 22.25 13003591 931723 15327021 13003591 22.25 1395.65 84.84 84.84 70390050691 79.59 79.59 70390050691
18 KODEX 미국S&P500 379800 17 18755 2 200 1.08 12416581 10531718 209500000 12416581 1.08 117.90 5.93 5.93 232746156336 5.92 5.92 232746156336
19 이랜시스 264850 18 5700 2 745 15.04 11471081 107875 30294612 11471081 15.04 9999.99 37.87 37.87 65119787204 37.71 37.71 65119787204
20 KODEX 인버스 114800 19 4385 5 -15 -0.34 11430866 14430631 122600000 11430866 -0.34 79.21 9.32 9.32 49749814256 9.25 9.25 49749814256
21 휴스틸 005010 20 6560 2 310 4.96 10310838 5993030 56188075 10310838 4.96 172.05 18.35 18.35 67831562450 18.40 18.40 67831562450
22 에어레인 163280 21 19430 2 4190 27.49 9992991 803396 8174789 9992991 27.49 1243.84 122.24 122.24 181937696175 114.54 114.54 181937696175
23 KODEX 2차전지산업레버리지 462330 22 1214 2 6 0.50 9833933 10691625 171700000 9833933 0.50 91.98 5.73 5.73 12117180220 5.81 5.81 12117180220
24 토마토시스템 393210 23 7200 2 710 10.94 9498025 1325519 15614544 9498025 10.94 716.55 60.83 60.83 66202526275 58.89 58.89 66202526275
25 온코닉테라퓨틱스 476060 24 18040 1 4160 29.97 9147143 165868 10881960 9147143 29.97 5514.71 84.06 84.06 157810383215 80.39 80.39 157810383215
26 온코크로스 382150 25 12040 2 1700 16.44 8848850 448764 11881937 8848850 16.44 1971.83 74.47 74.47 102686424465 71.78 71.78 102686424465
27 지엔코 065060 26 146 5 -26 -15.12 8832426 2317926 108008044 8832426 -15.12 381.05 8.18 8.18 1319180638 8.37 8.37 1319180638
28 센서뷰 321370 27 1402 5 -295 -17.38 8626812 2851962 41715953 8626812 -17.38 302.49 20.68 20.68 13408690524 22.93 22.93 13408690524
29 오리엔트정공 065500 28 9860 2 220 2.28 8556333 23313302 31742912 8556333 2.28 36.70 26.96 26.96 84024891115 26.85 26.85 84024891115
30 케이씨에스 115500 29 13110 2 580 4.63 8321744 1968871 12000000 8321744 4.63 422.67 69.35 69.35 114475059880 72.77 72.77 114475059880
31 원익홀딩스 030530 30 4870 2 55 1.14 8153047 5332728 77237981 8153047 1.14 152.89 10.56 10.56 40612805787 10.80 10.80 40612805787

31
top30/20250318/top30-av-20250318-134000.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,252670,1,2135,5,-10,-0.47,92912401,127077104,535800000,92912401,-0.47,73.11,17.34,17.34,194864347987,17.03,17.03,194864347987
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,729,5,-235,-24.38,46153292,1026986,49056767,46153292,-24.38,4494.05,94.08,94.08,32538352999,90.98,90.98,32538352999
오리엔트바이오,002630,4,1845,2,212,12.98,40120511,22038118,118583005,40120511,12.98,182.05,33.83,33.83,72419267402,33.10,33.10,72419267402
삼성전자,005930,5,57500,5,-100,-0.17,22403498,35559020,5919637922,22403498,-0.17,63.00,0.38,0.38,1307577652400,0.38,0.38,1307577652400
삼부토건,001470,6,433,2,16,3.84,21560512,15026455,229681824,21560512,3.84,143.48,9.39,9.39,9580174656,9.63,9.63,9580174656
삼성중공업,010140,7,15090,2,300,2.03,18906587,20321168,880000000,18906587,2.03,93.04,2.15,2.15,285654980570,2.15,2.15,285654980570
한화시스템,272210,8,40750,2,1900,4.89,17952258,18542824,188919389,17952258,4.89,96.82,9.50,9.50,743325394150,9.66,9.66,743325394150
소룩스,290690,9,4960,2,760,18.10,14921036,5430283,48498743,14921036,18.10,274.77,30.77,30.77,71901542659,29.89,29.89,71901542659
KODEX 레버리지,122630,10,16480,2,70,0.43,14800973,17625596,146300000,14800973,0.43,83.97,10.12,10.12,247666437420,10.27,10.27,247666437420
KODEX 코스닥150선물인버스,251340,11,3740,5,-5,-0.13,14724020,18116330,56500000,14724020,-0.13,81.27,26.06,26.06,54949662726,26.00,26.00,54949662726
KODEX 코스닥150레버리지,233740,12,8105,2,30,0.37,14633655,22650724,207100000,14633655,0.37,64.61,7.07,7.07,118925357842,7.09,7.09,118925357842
한화엔진,082740,13,26275,2,2575,10.86,13870430,1348057,83447142,13870430,10.86,1028.92,16.62,16.62,370372465625,16.89,16.89,370372465625
메타케어,118000,14,355,2,71,25.00,13378486,331425,164777364,13378486,25.00,4036.66,8.12,8.12,4667563792,7.98,7.98,4667563792
TIGER 미국S&P500,360750,15,20390,2,200,0.99,13365256,15023533,374500000,13365256,0.99,88.96,3.57,3.57,272469902052,3.57,3.57,272469902052
알리코제약,260660,16,5790,2,1070,22.67,13213837,931723,15327021,13213837,22.67,1418.22,86.21,86.21,71606593101,80.69,80.69,71606593101
KODEX 미국S&P500,379800,17,18745,2,190,1.02,12777555,10531718,209500000,12777555,1.02,121.32,6.10,6.10,239514417804,6.10,6.10,239514417804
이랜시스,264850,18,5610,2,655,13.22,11666943,107875,30294612,11666943,13.22,9999.99,38.51,38.51,66223096699,38.97,38.97,66223096699
KODEX 인버스,114800,19,4385,5,-15,-0.34,11587691,14430631,122600000,11587691,-0.34,80.30,9.45,9.45,50437472486,9.38,9.38,50437472486
휴스틸,005010,20,6570,2,320,5.12,10388535,5993030,56188075,10388535,5.12,173.34,18.49,18.49,68341536635,18.51,18.51,68341536635
토마토시스템,393210,21,7190,2,700,10.79,10243809,1325519,15614544,10243809,10.79,772.81,65.60,65.60,71561775280,63.74,63.74,71561775280
KODEX 2차전지산업레버리지,462330,22,1212,2,4,0.33,10082570,10691625,171700000,10082570,0.33,94.30,5.87,5.87,12418649924,5.97,5.97,12418649924
에어레인,163280,23,19440,2,4200,27.56,10044341,803396,8174789,10044341,27.56,1250.24,122.87,122.87,182934877960,115.11,115.11,182934877960
온코닉테라퓨틱스,476060,24,18040,1,4160,29.97,9149241,165868,10881960,9149241,29.97,5515.98,84.08,84.08,157848231135,80.41,80.41,157848231135
온코크로스,382150,25,12010,2,1670,16.15,9136169,448764,11881937,9136169,16.15,2035.85,76.89,76.89,106143746925,74.38,74.38,106143746925
지엔코,065060,26,145,5,-27,-15.70,8927975,2317926,108008044,8927975,-15.70,385.17,8.27,8.27,1333090712,8.51,8.51,1333090712
오리엔트정공,065500,27,10045,2,405,4.20,8923522,23313302,31742912,8923522,4.20,38.28,28.11,28.11,87681440005,27.50,27.50,87681440005
센서뷰,321370,28,1414,5,-283,-16.68,8716584,2851962,41715953,8716584,-16.68,305.63,20.90,20.90,13535184233,22.95,22.95,13535184233
케이씨에스,115500,29,13110,2,580,4.63,8337316,1968871,12000000,8337316,4.63,423.46,69.48,69.48,114678892870,72.90,72.90,114678892870
원익홀딩스,030530,30,4830,2,15,0.31,8275825,5332728,77237981,8275825,0.31,155.19,10.71,10.71,41208426617,11.05,11.05,41208426617
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 2135 5 -10 -0.47 92912401 127077104 535800000 92912401 -0.47 73.11 17.34 17.34 194864347987 17.03 17.03 194864347987
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 729 5 -235 -24.38 46153292 1026986 49056767 46153292 -24.38 4494.05 94.08 94.08 32538352999 90.98 90.98 32538352999
5 오리엔트바이오 002630 4 1845 2 212 12.98 40120511 22038118 118583005 40120511 12.98 182.05 33.83 33.83 72419267402 33.10 33.10 72419267402
6 삼성전자 005930 5 57500 5 -100 -0.17 22403498 35559020 5919637922 22403498 -0.17 63.00 0.38 0.38 1307577652400 0.38 0.38 1307577652400
7 삼부토건 001470 6 433 2 16 3.84 21560512 15026455 229681824 21560512 3.84 143.48 9.39 9.39 9580174656 9.63 9.63 9580174656
8 삼성중공업 010140 7 15090 2 300 2.03 18906587 20321168 880000000 18906587 2.03 93.04 2.15 2.15 285654980570 2.15 2.15 285654980570
9 한화시스템 272210 8 40750 2 1900 4.89 17952258 18542824 188919389 17952258 4.89 96.82 9.50 9.50 743325394150 9.66 9.66 743325394150
10 소룩스 290690 9 4960 2 760 18.10 14921036 5430283 48498743 14921036 18.10 274.77 30.77 30.77 71901542659 29.89 29.89 71901542659
11 KODEX 레버리지 122630 10 16480 2 70 0.43 14800973 17625596 146300000 14800973 0.43 83.97 10.12 10.12 247666437420 10.27 10.27 247666437420
12 KODEX 코스닥150선물인버스 251340 11 3740 5 -5 -0.13 14724020 18116330 56500000 14724020 -0.13 81.27 26.06 26.06 54949662726 26.00 26.00 54949662726
13 KODEX 코스닥150레버리지 233740 12 8105 2 30 0.37 14633655 22650724 207100000 14633655 0.37 64.61 7.07 7.07 118925357842 7.09 7.09 118925357842
14 한화엔진 082740 13 26275 2 2575 10.86 13870430 1348057 83447142 13870430 10.86 1028.92 16.62 16.62 370372465625 16.89 16.89 370372465625
15 메타케어 118000 14 355 2 71 25.00 13378486 331425 164777364 13378486 25.00 4036.66 8.12 8.12 4667563792 7.98 7.98 4667563792
16 TIGER 미국S&P500 360750 15 20390 2 200 0.99 13365256 15023533 374500000 13365256 0.99 88.96 3.57 3.57 272469902052 3.57 3.57 272469902052
17 알리코제약 260660 16 5790 2 1070 22.67 13213837 931723 15327021 13213837 22.67 1418.22 86.21 86.21 71606593101 80.69 80.69 71606593101
18 KODEX 미국S&P500 379800 17 18745 2 190 1.02 12777555 10531718 209500000 12777555 1.02 121.32 6.10 6.10 239514417804 6.10 6.10 239514417804
19 이랜시스 264850 18 5610 2 655 13.22 11666943 107875 30294612 11666943 13.22 9999.99 38.51 38.51 66223096699 38.97 38.97 66223096699
20 KODEX 인버스 114800 19 4385 5 -15 -0.34 11587691 14430631 122600000 11587691 -0.34 80.30 9.45 9.45 50437472486 9.38 9.38 50437472486
21 휴스틸 005010 20 6570 2 320 5.12 10388535 5993030 56188075 10388535 5.12 173.34 18.49 18.49 68341536635 18.51 18.51 68341536635
22 토마토시스템 393210 21 7190 2 700 10.79 10243809 1325519 15614544 10243809 10.79 772.81 65.60 65.60 71561775280 63.74 63.74 71561775280
23 KODEX 2차전지산업레버리지 462330 22 1212 2 4 0.33 10082570 10691625 171700000 10082570 0.33 94.30 5.87 5.87 12418649924 5.97 5.97 12418649924
24 에어레인 163280 23 19440 2 4200 27.56 10044341 803396 8174789 10044341 27.56 1250.24 122.87 122.87 182934877960 115.11 115.11 182934877960
25 온코닉테라퓨틱스 476060 24 18040 1 4160 29.97 9149241 165868 10881960 9149241 29.97 5515.98 84.08 84.08 157848231135 80.41 80.41 157848231135
26 온코크로스 382150 25 12010 2 1670 16.15 9136169 448764 11881937 9136169 16.15 2035.85 76.89 76.89 106143746925 74.38 74.38 106143746925
27 지엔코 065060 26 145 5 -27 -15.70 8927975 2317926 108008044 8927975 -15.70 385.17 8.27 8.27 1333090712 8.51 8.51 1333090712
28 오리엔트정공 065500 27 10045 2 405 4.20 8923522 23313302 31742912 8923522 4.20 38.28 28.11 28.11 87681440005 27.50 27.50 87681440005
29 센서뷰 321370 28 1414 5 -283 -16.68 8716584 2851962 41715953 8716584 -16.68 305.63 20.90 20.90 13535184233 22.95 22.95 13535184233
30 케이씨에스 115500 29 13110 2 580 4.63 8337316 1968871 12000000 8337316 4.63 423.46 69.48 69.48 114678892870 72.90 72.90 114678892870
31 원익홀딩스 030530 30 4830 2 15 0.31 8275825 5332728 77237981 8275825 0.31 155.19 10.71 10.71 41208426617 11.05 11.05 41208426617

31
top30/20250318/top30-av-20250318-135001.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,252670,1,2132,5,-13,-0.61,94709093,127077104,535800000,94709093,-0.61,74.53,17.68,17.68,198703732771,17.39,17.39,198703732771
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,718,5,-246,-25.52,46575794,1026986,49056767,46575794,-25.52,4535.19,94.94,94.94,32843651320,93.25,93.25,32843651320
오리엔트바이오,002630,4,1842,2,209,12.80,40998859,22038118,118583005,40998859,12.80,186.04,34.57,34.57,74035917268,33.89,33.89,74035917268
삼성전자,005930,5,57500,5,-100,-0.17,23030781,35559020,5919637922,23030781,-0.17,64.77,0.39,0.39,1343601823200,0.39,0.39,1343601823200
삼부토건,001470,6,432,2,15,3.60,21737957,15026455,229681824,21737957,3.60,144.66,9.46,9.46,9656813994,9.73,9.73,9656813994
삼성중공업,010140,7,15110,2,320,2.16,19106993,20321168,880000000,19106993,2.16,94.03,2.17,2.17,288680590430,2.17,2.17,288680590430
한화시스템,272210,8,40750,2,1900,4.89,18196247,18542824,188919389,18196247,4.89,98.13,9.63,9.63,753257805900,9.78,9.78,753257805900
KODEX 레버리지,122630,9,16475,2,65,0.40,15163228,17625596,146300000,15163228,0.40,86.03,10.36,10.36,253626272940,10.52,10.52,253626272940
소룩스,290690,10,4920,2,720,17.14,15038519,5430283,48498743,15038519,17.14,276.94,31.01,31.01,72482734959,30.38,30.38,72482734959
KODEX 코스닥150선물인버스,251340,11,3735,5,-10,-0.27,14984140,18116330,56500000,14984140,-0.27,82.71,26.52,26.52,55921683179,26.50,26.50,55921683179
KODEX 코스닥150레버리지,233740,12,8105,2,30,0.37,14751351,22650724,207100000,14751351,0.37,65.13,7.12,7.12,119879184795,7.14,7.14,119879184795
한화엔진,082740,13,26300,2,2600,10.97,13997158,1348057,83447142,13997158,10.97,1038.32,16.77,16.77,373691259200,17.03,17.03,373691259200
TIGER 미국S&P500,360750,14,20385,2,195,0.97,13986332,15023533,374500000,13986332,0.97,93.10,3.73,3.73,285127581767,3.73,3.73,285127581767
KODEX 미국S&P500,379800,15,18745,2,190,1.02,13671714,10531718,209500000,13671714,1.02,129.81,6.53,6.53,256267632808,6.53,6.53,256267632808
메타케어,118000,16,351,2,67,23.59,13530323,331425,164777364,13530323,23.59,4082.47,8.21,8.21,4721083575,8.16,8.16,4721083575
알리코제약,260660,17,5740,2,1020,21.61,13488614,931723,15327021,13488614,21.61,1447.71,88.01,88.01,73184280451,83.19,83.19,73184280451
KODEX 인버스,114800,18,4385,5,-15,-0.34,11982613,14430631,122600000,11982613,-0.34,83.04,9.77,9.77,52171167698,9.70,9.70,52171167698
이랜시스,264850,19,5580,2,625,12.61,11798988,107875,30294612,11798988,12.61,9999.99,38.95,38.95,66959332344,39.61,39.61,66959332344
토마토시스템,393210,20,7130,2,640,9.86,10850593,1325519,15614544,10850593,9.86,818.59,69.49,69.49,75916608745,68.19,68.19,75916608745
휴스틸,005010,21,6540,2,290,4.64,10493815,5993030,56188075,10493815,4.64,175.10,18.68,18.68,69030585765,18.79,18.79,69030585765
KODEX 2차전지산업레버리지,462330,22,1209,2,1,0.08,10390100,10691625,171700000,10390100,0.08,97.18,6.05,6.05,12790354413,6.16,6.16,12790354413
오리엔트정공,065500,23,10350,2,710,7.37,10239403,23313302,31742912,10239403,7.37,43.92,32.26,32.26,101133648945,30.78,30.78,101133648945
에어레인,163280,24,19350,2,4110,26.97,10091669,803396,8174789,10091669,26.97,1256.13,123.45,123.45,183851973205,116.23,116.23,183851973205
온코크로스,382150,25,12080,2,1740,16.83,9362907,448764,11881937,9362907,16.83,2086.38,78.80,78.80,108869399600,75.85,75.85,108869399600
온코닉테라퓨틱스,476060,26,18040,1,4160,29.97,9150143,165868,10881960,9150143,29.97,5516.52,84.09,84.09,157864503215,80.42,80.42,157864503215
지엔코,065060,27,147,5,-25,-14.53,8976416,2317926,108008044,8976416,-14.53,387.26,8.31,8.31,1340165034,8.44,8.44,1340165034
센서뷰,321370,28,1406,5,-291,-17.15,8775679,2851962,41715953,8775679,-17.15,307.71,21.04,21.04,13618425523,23.22,23.22,13618425523
케이씨에스,115500,29,13080,2,550,4.39,8351247,1968871,12000000,8351247,4.39,424.16,69.59,69.59,114861258890,73.18,73.18,114861258890
원익홀딩스,030530,30,4832,2,17,0.35,8319670,5332728,77237981,8319670,0.35,156.01,10.77,10.77,41420364594,11.10,11.10,41420364594
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 2132 5 -13 -0.61 94709093 127077104 535800000 94709093 -0.61 74.53 17.68 17.68 198703732771 17.39 17.39 198703732771
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 718 5 -246 -25.52 46575794 1026986 49056767 46575794 -25.52 4535.19 94.94 94.94 32843651320 93.25 93.25 32843651320
5 오리엔트바이오 002630 4 1842 2 209 12.80 40998859 22038118 118583005 40998859 12.80 186.04 34.57 34.57 74035917268 33.89 33.89 74035917268
6 삼성전자 005930 5 57500 5 -100 -0.17 23030781 35559020 5919637922 23030781 -0.17 64.77 0.39 0.39 1343601823200 0.39 0.39 1343601823200
7 삼부토건 001470 6 432 2 15 3.60 21737957 15026455 229681824 21737957 3.60 144.66 9.46 9.46 9656813994 9.73 9.73 9656813994
8 삼성중공업 010140 7 15110 2 320 2.16 19106993 20321168 880000000 19106993 2.16 94.03 2.17 2.17 288680590430 2.17 2.17 288680590430
9 한화시스템 272210 8 40750 2 1900 4.89 18196247 18542824 188919389 18196247 4.89 98.13 9.63 9.63 753257805900 9.78 9.78 753257805900
10 KODEX 레버리지 122630 9 16475 2 65 0.40 15163228 17625596 146300000 15163228 0.40 86.03 10.36 10.36 253626272940 10.52 10.52 253626272940
11 소룩스 290690 10 4920 2 720 17.14 15038519 5430283 48498743 15038519 17.14 276.94 31.01 31.01 72482734959 30.38 30.38 72482734959
12 KODEX 코스닥150선물인버스 251340 11 3735 5 -10 -0.27 14984140 18116330 56500000 14984140 -0.27 82.71 26.52 26.52 55921683179 26.50 26.50 55921683179
13 KODEX 코스닥150레버리지 233740 12 8105 2 30 0.37 14751351 22650724 207100000 14751351 0.37 65.13 7.12 7.12 119879184795 7.14 7.14 119879184795
14 한화엔진 082740 13 26300 2 2600 10.97 13997158 1348057 83447142 13997158 10.97 1038.32 16.77 16.77 373691259200 17.03 17.03 373691259200
15 TIGER 미국S&P500 360750 14 20385 2 195 0.97 13986332 15023533 374500000 13986332 0.97 93.10 3.73 3.73 285127581767 3.73 3.73 285127581767
16 KODEX 미국S&P500 379800 15 18745 2 190 1.02 13671714 10531718 209500000 13671714 1.02 129.81 6.53 6.53 256267632808 6.53 6.53 256267632808
17 메타케어 118000 16 351 2 67 23.59 13530323 331425 164777364 13530323 23.59 4082.47 8.21 8.21 4721083575 8.16 8.16 4721083575
18 알리코제약 260660 17 5740 2 1020 21.61 13488614 931723 15327021 13488614 21.61 1447.71 88.01 88.01 73184280451 83.19 83.19 73184280451
19 KODEX 인버스 114800 18 4385 5 -15 -0.34 11982613 14430631 122600000 11982613 -0.34 83.04 9.77 9.77 52171167698 9.70 9.70 52171167698
20 이랜시스 264850 19 5580 2 625 12.61 11798988 107875 30294612 11798988 12.61 9999.99 38.95 38.95 66959332344 39.61 39.61 66959332344
21 토마토시스템 393210 20 7130 2 640 9.86 10850593 1325519 15614544 10850593 9.86 818.59 69.49 69.49 75916608745 68.19 68.19 75916608745
22 휴스틸 005010 21 6540 2 290 4.64 10493815 5993030 56188075 10493815 4.64 175.10 18.68 18.68 69030585765 18.79 18.79 69030585765
23 KODEX 2차전지산업레버리지 462330 22 1209 2 1 0.08 10390100 10691625 171700000 10390100 0.08 97.18 6.05 6.05 12790354413 6.16 6.16 12790354413
24 오리엔트정공 065500 23 10350 2 710 7.37 10239403 23313302 31742912 10239403 7.37 43.92 32.26 32.26 101133648945 30.78 30.78 101133648945
25 에어레인 163280 24 19350 2 4110 26.97 10091669 803396 8174789 10091669 26.97 1256.13 123.45 123.45 183851973205 116.23 116.23 183851973205
26 온코크로스 382150 25 12080 2 1740 16.83 9362907 448764 11881937 9362907 16.83 2086.38 78.80 78.80 108869399600 75.85 75.85 108869399600
27 온코닉테라퓨틱스 476060 26 18040 1 4160 29.97 9150143 165868 10881960 9150143 29.97 5516.52 84.09 84.09 157864503215 80.42 80.42 157864503215
28 지엔코 065060 27 147 5 -25 -14.53 8976416 2317926 108008044 8976416 -14.53 387.26 8.31 8.31 1340165034 8.44 8.44 1340165034
29 센서뷰 321370 28 1406 5 -291 -17.15 8775679 2851962 41715953 8775679 -17.15 307.71 21.04 21.04 13618425523 23.22 23.22 13618425523
30 케이씨에스 115500 29 13080 2 550 4.39 8351247 1968871 12000000 8351247 4.39 424.16 69.59 69.59 114861258890 73.18 73.18 114861258890
31 원익홀딩스 030530 30 4832 2 17 0.35 8319670 5332728 77237981 8319670 0.35 156.01 10.77 10.77 41420364594 11.10 11.10 41420364594

31
top30/20250318/top30-av-20250318-140001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2132,5,-13,-0.61,95073738,127077104,535800000,95073738,-0.61,74.82,17.74,17.74,199481748610,17.46,17.46,199481748610
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,723,5,-241,-25.00,46726805,1026986,49056767,46726805,-25.00,4549.90,95.25,95.25,32952639888,92.91,92.91,32952639888
오리엔트바이오,002630,4,1815,2,182,11.15,41767666,22038118,118583005,41767666,11.15,189.52,35.22,35.22,75438850111,35.05,35.05,75438850111
삼성전자,005930,5,57700,2,100,0.17,23351678,35559020,5919637922,23351678,0.17,65.67,0.39,0.39,1362075879050,0.40,0.40,1362075879050
삼부토건,001470,6,434,2,17,4.08,21898212,15026455,229681824,21898212,4.08,145.73,9.53,9.53,9726103597,9.76,9.76,9726103597
삼성중공업,010140,7,15130,2,340,2.30,19232590,20321168,880000000,19232590,2.30,94.64,2.19,2.19,290579232815,2.18,2.18,290579232815
한화시스템,272210,8,41100,2,2250,5.79,18323572,18542824,188919389,18323572,5.79,98.82,9.70,9.70,758465645700,9.77,9.77,758465645700
KODEX 레버리지,122630,9,16470,2,60,0.37,15301707,17625596,146300000,15301707,0.37,86.82,10.46,10.46,255907468300,10.62,10.62,255907468300
KODEX 코스닥150선물인버스,251340,10,3745,3,0,0.00,15245197,18116330,56500000,15245197,0.00,84.15,26.98,26.98,56898019011,26.89,26.89,56898019011
소룩스,290690,11,4915,2,715,17.02,15116718,5430283,48498743,15116718,17.02,278.38,31.17,31.17,72867068062,30.57,30.57,72867068062
KODEX 코스닥150레버리지,233740,12,8080,2,5,0.06,14944762,22650724,207100000,14944762,0.06,65.98,7.22,7.22,121443867039,7.26,7.26,121443867039
TIGER 미국S&P500,360750,13,20405,2,215,1.06,14768246,15023533,374500000,14768246,1.06,98.30,3.94,3.94,301075100856,3.94,3.94,301075100856
한화엔진,082740,14,26625,2,2925,12.34,14272684,1348057,83447142,14272684,12.34,1058.76,17.10,17.10,380984946700,17.15,17.15,380984946700
KODEX 미국S&P500,379800,15,18760,2,205,1.10,14209029,10531718,209500000,14209029,1.10,134.92,6.78,6.78,266341991613,6.78,6.78,266341991613
알리코제약,260660,16,5690,2,970,20.55,13711154,931723,15327021,13711154,20.55,1471.59,89.46,89.46,74450471446,85.37,85.37,74450471446
메타케어,118000,17,351,2,67,23.59,13701434,331425,164777364,13701434,23.59,4134.10,8.32,8.32,4781090646,8.27,8.27,4781090646
이랜시스,264850,18,5450,2,495,9.99,12079676,107875,30294612,12079676,9.99,9999.99,39.87,39.87,68502552174,41.49,41.49,68502552174
KODEX 인버스,114800,19,4387,5,-13,-0.30,12064124,14430631,122600000,12064124,-0.30,83.60,9.84,9.84,52528581706,9.77,9.77,52528581706
토마토시스템,393210,20,7060,2,570,8.78,11318026,1325519,15614544,11318026,8.78,853.86,72.48,72.48,79211876340,71.85,71.85,79211876340
오리엔트정공,065500,21,10160,2,520,5.39,11162435,23313302,31742912,11162435,5.39,47.88,35.17,35.17,110623771370,34.30,34.30,110623771370
휴스틸,005010,22,6550,2,300,4.80,10543339,5993030,56188075,10543339,4.80,175.93,18.76,18.76,69354455685,18.84,18.84,69354455685
KODEX 2차전지산업레버리지,462330,23,1207,5,-1,-0.08,10461871,10691625,171700000,10461871,-0.08,97.85,6.09,6.09,12877039562,6.21,6.21,12877039562
온코크로스,382150,24,12610,2,2270,21.95,10423632,448764,11881937,10423632,21.95,2322.74,87.73,87.73,121946263310,81.39,81.39,121946263310
에어레인,163280,25,19390,2,4150,27.23,10263043,803396,8174789,10263043,27.23,1277.46,125.55,125.55,187153789435,118.07,118.07,187153789435
온코닉테라퓨틱스,476060,26,18040,1,4160,29.97,9150833,165868,10881960,9150833,29.97,5516.94,84.09,84.09,157876950815,80.42,80.42,157876950815
지엔코,065060,27,148,5,-24,-13.95,9128897,2317926,108008044,9128897,-13.95,393.84,8.45,8.45,1362631400,8.52,8.52,1362631400
센서뷰,321370,28,1392,5,-305,-17.97,8874271,2851962,41715953,8874271,-17.97,311.16,21.27,21.27,13755735708,23.69,23.69,13755735708
원익홀딩스,030530,29,4825,2,10,0.21,8465452,5332728,77237981,8465452,0.21,158.75,10.96,10.96,42123041031,11.30,11.30,42123041031
케이씨에스,115500,30,12960,2,430,3.43,8410538,1968871,12000000,8410538,3.43,427.18,70.09,70.09,115632533605,74.35,74.35,115632533605
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 2132 5 -13 -0.61 95073738 127077104 535800000 95073738 -0.61 74.82 17.74 17.74 199481748610 17.46 17.46 199481748610
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 723 5 -241 -25.00 46726805 1026986 49056767 46726805 -25.00 4549.90 95.25 95.25 32952639888 92.91 92.91 32952639888
5 오리엔트바이오 002630 4 1815 2 182 11.15 41767666 22038118 118583005 41767666 11.15 189.52 35.22 35.22 75438850111 35.05 35.05 75438850111
6 삼성전자 005930 5 57700 2 100 0.17 23351678 35559020 5919637922 23351678 0.17 65.67 0.39 0.39 1362075879050 0.40 0.40 1362075879050
7 삼부토건 001470 6 434 2 17 4.08 21898212 15026455 229681824 21898212 4.08 145.73 9.53 9.53 9726103597 9.76 9.76 9726103597
8 삼성중공업 010140 7 15130 2 340 2.30 19232590 20321168 880000000 19232590 2.30 94.64 2.19 2.19 290579232815 2.18 2.18 290579232815
9 한화시스템 272210 8 41100 2 2250 5.79 18323572 18542824 188919389 18323572 5.79 98.82 9.70 9.70 758465645700 9.77 9.77 758465645700
10 KODEX 레버리지 122630 9 16470 2 60 0.37 15301707 17625596 146300000 15301707 0.37 86.82 10.46 10.46 255907468300 10.62 10.62 255907468300
11 KODEX 코스닥150선물인버스 251340 10 3745 3 0 0.00 15245197 18116330 56500000 15245197 0.00 84.15 26.98 26.98 56898019011 26.89 26.89 56898019011
12 소룩스 290690 11 4915 2 715 17.02 15116718 5430283 48498743 15116718 17.02 278.38 31.17 31.17 72867068062 30.57 30.57 72867068062
13 KODEX 코스닥150레버리지 233740 12 8080 2 5 0.06 14944762 22650724 207100000 14944762 0.06 65.98 7.22 7.22 121443867039 7.26 7.26 121443867039
14 TIGER 미국S&P500 360750 13 20405 2 215 1.06 14768246 15023533 374500000 14768246 1.06 98.30 3.94 3.94 301075100856 3.94 3.94 301075100856
15 한화엔진 082740 14 26625 2 2925 12.34 14272684 1348057 83447142 14272684 12.34 1058.76 17.10 17.10 380984946700 17.15 17.15 380984946700
16 KODEX 미국S&P500 379800 15 18760 2 205 1.10 14209029 10531718 209500000 14209029 1.10 134.92 6.78 6.78 266341991613 6.78 6.78 266341991613
17 알리코제약 260660 16 5690 2 970 20.55 13711154 931723 15327021 13711154 20.55 1471.59 89.46 89.46 74450471446 85.37 85.37 74450471446
18 메타케어 118000 17 351 2 67 23.59 13701434 331425 164777364 13701434 23.59 4134.10 8.32 8.32 4781090646 8.27 8.27 4781090646
19 이랜시스 264850 18 5450 2 495 9.99 12079676 107875 30294612 12079676 9.99 9999.99 39.87 39.87 68502552174 41.49 41.49 68502552174
20 KODEX 인버스 114800 19 4387 5 -13 -0.30 12064124 14430631 122600000 12064124 -0.30 83.60 9.84 9.84 52528581706 9.77 9.77 52528581706
21 토마토시스템 393210 20 7060 2 570 8.78 11318026 1325519 15614544 11318026 8.78 853.86 72.48 72.48 79211876340 71.85 71.85 79211876340
22 오리엔트정공 065500 21 10160 2 520 5.39 11162435 23313302 31742912 11162435 5.39 47.88 35.17 35.17 110623771370 34.30 34.30 110623771370
23 휴스틸 005010 22 6550 2 300 4.80 10543339 5993030 56188075 10543339 4.80 175.93 18.76 18.76 69354455685 18.84 18.84 69354455685
24 KODEX 2차전지산업레버리지 462330 23 1207 5 -1 -0.08 10461871 10691625 171700000 10461871 -0.08 97.85 6.09 6.09 12877039562 6.21 6.21 12877039562
25 온코크로스 382150 24 12610 2 2270 21.95 10423632 448764 11881937 10423632 21.95 2322.74 87.73 87.73 121946263310 81.39 81.39 121946263310
26 에어레인 163280 25 19390 2 4150 27.23 10263043 803396 8174789 10263043 27.23 1277.46 125.55 125.55 187153789435 118.07 118.07 187153789435
27 온코닉테라퓨틱스 476060 26 18040 1 4160 29.97 9150833 165868 10881960 9150833 29.97 5516.94 84.09 84.09 157876950815 80.42 80.42 157876950815
28 지엔코 065060 27 148 5 -24 -13.95 9128897 2317926 108008044 9128897 -13.95 393.84 8.45 8.45 1362631400 8.52 8.52 1362631400
29 센서뷰 321370 28 1392 5 -305 -17.97 8874271 2851962 41715953 8874271 -17.97 311.16 21.27 21.27 13755735708 23.69 23.69 13755735708
30 원익홀딩스 030530 29 4825 2 10 0.21 8465452 5332728 77237981 8465452 0.21 158.75 10.96 10.96 42123041031 11.30 11.30 42123041031
31 케이씨에스 115500 30 12960 2 430 3.43 8410538 1968871 12000000 8410538 3.43 427.18 70.09 70.09 115632533605 74.35 74.35 115632533605

31
top30/20250318/top30-av-20250318-141000.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,252670,1,2127,5,-18,-0.84,95993805,127077104,535800000,95993805,-0.84,75.54,17.92,17.92,201441505543,17.68,17.68,201441505543
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,724,5,-240,-24.90,46879720,1026986,49056767,46879720,-24.90,4564.79,95.56,95.56,33063256864,93.09,93.09,33063256864
오리엔트바이오,002630,4,1778,2,145,8.88,42824968,22038118,118583005,42824968,8.88,194.32,36.11,36.11,77338555554,36.68,36.68,77338555554
삼성전자,005930,5,57700,2,100,0.17,23689806,35559020,5919637922,23689806,0.17,66.62,0.40,0.40,1381604016400,0.40,0.40,1381604016400
삼부토건,001470,6,433,2,16,3.84,22008188,15026455,229681824,22008188,3.84,146.46,9.58,9.58,9773619729,9.83,9.83,9773619729
삼성중공업,010140,7,15140,2,350,2.37,19413919,20321168,880000000,19413919,2.37,95.54,2.21,2.21,293325036785,2.20,2.20,293325036785
한화시스템,272210,8,40850,2,2000,5.15,18472435,18542824,188919389,18472435,5.15,99.62,9.78,9.78,764552224800,9.91,9.91,764552224800
KODEX 레버리지,122630,9,16515,2,105,0.64,15646931,17625596,146300000,15646931,0.64,88.77,10.70,10.70,261602894838,10.83,10.83,261602894838
KODEX 코스닥150선물인버스,251340,10,3735,5,-10,-0.27,15578725,18116330,56500000,15578725,-0.27,85.99,27.57,27.57,58146245393,27.55,27.55,58146245393
KODEX 코스닥150레버리지,233740,11,8100,2,25,0.31,15440307,22650724,207100000,15440307,0.31,68.17,7.46,7.46,125449543627,7.48,7.48,125449543627
소룩스,290690,12,4925,2,725,17.26,15181625,5430283,48498743,15181625,17.26,279.57,31.30,31.30,73186033057,30.64,30.64,73186033057
TIGER 미국S&P500,360750,13,20415,2,225,1.11,15123858,15023533,374500000,15123858,1.11,100.67,4.04,4.04,308331767081,4.03,4.03,308331767081
KODEX 미국S&P500,379800,14,18770,2,215,1.16,14956696,10531718,209500000,14956696,1.16,142.02,7.14,7.14,280367871345,7.13,7.13,280367871345
한화엔진,082740,15,26450,2,2750,11.60,14383368,1348057,83447142,14383368,11.60,1066.97,17.24,17.24,383920405775,17.39,17.39,383920405775
알리코제약,260660,16,5700,2,980,20.76,13858184,931723,15327021,13858184,20.76,1487.37,90.42,90.42,75287880966,86.18,86.18,75287880966
메타케어,118000,17,353,2,69,24.30,13790759,331425,164777364,13790759,24.30,4161.05,8.37,8.37,4812340251,8.27,8.27,4812340251
이랜시스,264850,18,5470,2,515,10.39,12167062,107875,30294612,12167062,10.39,9999.99,40.16,40.16,68981248969,41.63,41.63,68981248969
KODEX 인버스,114800,19,4382,5,-18,-0.41,12145353,14430631,122600000,12145353,-0.41,84.16,9.91,9.91,52884714089,9.84,9.84,52884714089
토마토시스템,393210,20,7060,2,570,8.78,11727082,1325519,15614544,11727082,8.78,884.72,75.10,75.10,82116960865,74.49,74.49,82116960865
오리엔트정공,065500,21,10080,2,440,4.56,11554996,23313302,31742912,11554996,4.56,49.56,36.40,36.40,114604015170,35.82,35.82,114604015170
온코크로스,382150,22,12680,2,2340,22.63,11447243,448764,11881937,11447243,22.63,2550.84,96.34,96.34,134947421130,89.57,89.57,134947421130
휴스틸,005010,23,6580,2,330,5.28,10654694,5993030,56188075,10654694,5.28,177.78,18.96,18.96,70087750020,18.96,18.96,70087750020
KODEX 2차전지산업레버리지,462330,24,1212,2,4,0.33,10590758,10691625,171700000,10590758,0.33,99.06,6.17,6.17,13032710436,6.26,6.26,13032710436
에어레인,163280,25,19250,2,4010,26.31,10537908,803396,8174789,10537908,26.31,1311.67,128.91,128.91,192507249520,122.33,122.33,192507249520
지엔코,065060,26,147,5,-25,-14.53,9182773,2317926,108008044,9182773,-14.53,396.16,8.50,8.50,1370598424,8.63,8.63,1370598424
온코닉테라퓨틱스,476060,27,18040,1,4160,29.97,9151780,165868,10881960,9151780,29.97,5517.51,84.10,84.10,157894034695,80.43,80.43,157894034695
센서뷰,321370,28,1387,5,-310,-18.27,8971325,2851962,41715953,8971325,-18.27,314.57,21.51,21.51,13890380475,24.01,24.01,13890380475
일신석재,007110,29,2087,2,77,3.83,8569534,791200,77456610,8569534,3.83,1083.11,11.06,11.06,18048405257,11.16,11.16,18048405257
원익홀딩스,030530,30,4815,3,0,0.00,8496075,5332728,77237981,8496075,0.00,159.32,11.00,11.00,42270785772,11.37,11.37,42270785772
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 2127 5 -18 -0.84 95993805 127077104 535800000 95993805 -0.84 75.54 17.92 17.92 201441505543 17.68 17.68 201441505543
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 724 5 -240 -24.90 46879720 1026986 49056767 46879720 -24.90 4564.79 95.56 95.56 33063256864 93.09 93.09 33063256864
5 오리엔트바이오 002630 4 1778 2 145 8.88 42824968 22038118 118583005 42824968 8.88 194.32 36.11 36.11 77338555554 36.68 36.68 77338555554
6 삼성전자 005930 5 57700 2 100 0.17 23689806 35559020 5919637922 23689806 0.17 66.62 0.40 0.40 1381604016400 0.40 0.40 1381604016400
7 삼부토건 001470 6 433 2 16 3.84 22008188 15026455 229681824 22008188 3.84 146.46 9.58 9.58 9773619729 9.83 9.83 9773619729
8 삼성중공업 010140 7 15140 2 350 2.37 19413919 20321168 880000000 19413919 2.37 95.54 2.21 2.21 293325036785 2.20 2.20 293325036785
9 한화시스템 272210 8 40850 2 2000 5.15 18472435 18542824 188919389 18472435 5.15 99.62 9.78 9.78 764552224800 9.91 9.91 764552224800
10 KODEX 레버리지 122630 9 16515 2 105 0.64 15646931 17625596 146300000 15646931 0.64 88.77 10.70 10.70 261602894838 10.83 10.83 261602894838
11 KODEX 코스닥150선물인버스 251340 10 3735 5 -10 -0.27 15578725 18116330 56500000 15578725 -0.27 85.99 27.57 27.57 58146245393 27.55 27.55 58146245393
12 KODEX 코스닥150레버리지 233740 11 8100 2 25 0.31 15440307 22650724 207100000 15440307 0.31 68.17 7.46 7.46 125449543627 7.48 7.48 125449543627
13 소룩스 290690 12 4925 2 725 17.26 15181625 5430283 48498743 15181625 17.26 279.57 31.30 31.30 73186033057 30.64 30.64 73186033057
14 TIGER 미국S&P500 360750 13 20415 2 225 1.11 15123858 15023533 374500000 15123858 1.11 100.67 4.04 4.04 308331767081 4.03 4.03 308331767081
15 KODEX 미국S&P500 379800 14 18770 2 215 1.16 14956696 10531718 209500000 14956696 1.16 142.02 7.14 7.14 280367871345 7.13 7.13 280367871345
16 한화엔진 082740 15 26450 2 2750 11.60 14383368 1348057 83447142 14383368 11.60 1066.97 17.24 17.24 383920405775 17.39 17.39 383920405775
17 알리코제약 260660 16 5700 2 980 20.76 13858184 931723 15327021 13858184 20.76 1487.37 90.42 90.42 75287880966 86.18 86.18 75287880966
18 메타케어 118000 17 353 2 69 24.30 13790759 331425 164777364 13790759 24.30 4161.05 8.37 8.37 4812340251 8.27 8.27 4812340251
19 이랜시스 264850 18 5470 2 515 10.39 12167062 107875 30294612 12167062 10.39 9999.99 40.16 40.16 68981248969 41.63 41.63 68981248969
20 KODEX 인버스 114800 19 4382 5 -18 -0.41 12145353 14430631 122600000 12145353 -0.41 84.16 9.91 9.91 52884714089 9.84 9.84 52884714089
21 토마토시스템 393210 20 7060 2 570 8.78 11727082 1325519 15614544 11727082 8.78 884.72 75.10 75.10 82116960865 74.49 74.49 82116960865
22 오리엔트정공 065500 21 10080 2 440 4.56 11554996 23313302 31742912 11554996 4.56 49.56 36.40 36.40 114604015170 35.82 35.82 114604015170
23 온코크로스 382150 22 12680 2 2340 22.63 11447243 448764 11881937 11447243 22.63 2550.84 96.34 96.34 134947421130 89.57 89.57 134947421130
24 휴스틸 005010 23 6580 2 330 5.28 10654694 5993030 56188075 10654694 5.28 177.78 18.96 18.96 70087750020 18.96 18.96 70087750020
25 KODEX 2차전지산업레버리지 462330 24 1212 2 4 0.33 10590758 10691625 171700000 10590758 0.33 99.06 6.17 6.17 13032710436 6.26 6.26 13032710436
26 에어레인 163280 25 19250 2 4010 26.31 10537908 803396 8174789 10537908 26.31 1311.67 128.91 128.91 192507249520 122.33 122.33 192507249520
27 지엔코 065060 26 147 5 -25 -14.53 9182773 2317926 108008044 9182773 -14.53 396.16 8.50 8.50 1370598424 8.63 8.63 1370598424
28 온코닉테라퓨틱스 476060 27 18040 1 4160 29.97 9151780 165868 10881960 9151780 29.97 5517.51 84.10 84.10 157894034695 80.43 80.43 157894034695
29 센서뷰 321370 28 1387 5 -310 -18.27 8971325 2851962 41715953 8971325 -18.27 314.57 21.51 21.51 13890380475 24.01 24.01 13890380475
30 일신석재 007110 29 2087 2 77 3.83 8569534 791200 77456610 8569534 3.83 1083.11 11.06 11.06 18048405257 11.16 11.16 18048405257
31 원익홀딩스 030530 30 4815 3 0 0.00 8496075 5332728 77237981 8496075 0.00 159.32 11.00 11.00 42270785772 11.37 11.37 42270785772

31
top30/20250318/top30-av-20250318-142001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2135,5,-10,-0.47,97185683,127077104,535800000,97185683,-0.47,76.48,18.14,18.14,203976919517,17.83,17.83,203976919517
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,718,5,-246,-25.52,47072640,1026986,49056767,47072640,-25.52,4583.57,95.96,95.96,33202486300,94.26,94.26,33202486300
오리엔트바이오,002630,4,1800,2,167,10.23,43499134,22038118,118583005,43499134,10.23,197.38,36.68,36.68,78542354632,36.80,36.80,78542354632
삼성전자,005930,5,57700,2,100,0.17,24149683,35559020,5919637922,24149683,0.17,67.91,0.41,0.41,1408148095700,0.41,0.41,1408148095700
삼부토건,001470,6,434,2,17,4.08,22076881,15026455,229681824,22076881,4.08,146.92,9.61,9.61,9803352039,9.83,9.83,9803352039
삼성중공업,010140,7,15130,2,340,2.30,19730106,20321168,880000000,19730106,2.30,97.09,2.24,2.24,298117593660,2.24,2.24,298117593660
한화시스템,272210,8,41150,2,2300,5.92,18683396,18542824,188919389,18683396,5.92,100.76,9.89,9.89,773218378075,9.95,9.95,773218378075
KODEX 레버리지,122630,9,16485,2,75,0.46,16075175,17625596,146300000,16075175,0.46,91.20,10.99,10.99,268669033490,11.14,11.14,268669033490
KODEX 코스닥150선물인버스,251340,10,3740,5,-5,-0.13,15792359,18116330,56500000,15792359,-0.13,87.17,27.95,27.95,58944558363,27.89,27.89,58944558363
KODEX 코스닥150레버리지,233740,11,8105,2,30,0.37,15678208,22650724,207100000,15678208,0.37,69.22,7.57,7.57,127377352621,7.59,7.59,127377352621
소룩스,290690,12,4890,2,690,16.43,15443265,5430283,48498743,15443265,16.43,284.39,31.84,31.84,74458445962,31.40,31.40,74458445962
TIGER 미국S&P500,360750,13,20412,2,222,1.10,15211300,15023533,374500000,15211300,1.10,101.25,4.06,4.06,310116726970,4.06,4.06,310116726970
KODEX 미국S&P500,379800,14,18765,2,210,1.13,15161129,10531718,209500000,15161129,1.13,143.96,7.24,7.24,284204018929,7.23,7.23,284204018929
한화엔진,082740,15,26700,2,3000,12.66,14587153,1348057,83447142,14587153,12.66,1082.09,17.48,17.48,389354235975,17.48,17.48,389354235975
알리코제약,260660,16,5700,2,980,20.76,14074597,931723,15327021,14074597,20.76,1510.60,91.83,91.83,76529091216,87.60,87.60,76529091216
메타케어,118000,17,354,2,70,24.65,14065721,331425,164777364,14065721,24.65,4244.01,8.54,8.54,4909847405,8.42,8.42,4909847405
KODEX 인버스,114800,18,4390,5,-10,-0.23,12523814,14430631,122600000,12523814,-0.23,86.79,10.22,10.22,54542958548,10.13,10.13,54542958548
토마토시스템,393210,19,6820,2,330,5.08,12422160,1325519,15614544,12422160,5.08,937.15,79.56,79.56,86880585740,81.58,81.58,86880585740
이랜시스,264850,20,5510,2,555,11.20,12253557,107875,30294612,12253557,11.20,9999.99,40.45,40.45,69458393579,41.61,41.61,69458393579
온코크로스,382150,21,12570,2,2230,21.57,12078824,448764,11881937,12078824,21.57,2691.58,101.66,101.66,142860827310,95.65,95.65,142860827310
오리엔트정공,065500,22,10210,2,570,5.91,11963051,23313302,31742912,11963051,5.91,51.31,37.69,37.69,118722807905,36.63,36.63,118722807905
휴스틸,005010,23,6670,2,420,6.72,10888575,5993030,56188075,10888575,6.72,181.69,19.38,19.38,71641338570,19.12,19.12,71641338570
KODEX 2차전지산업레버리지,462330,24,1210,2,2,0.17,10713521,10691625,171700000,10713521,0.17,100.20,6.24,6.24,13181405392,6.34,6.34,13181405392
에어레인,163280,25,19170,2,3930,25.79,10670020,803396,8174789,10670020,25.79,1328.11,130.52,130.52,195044441815,124.46,124.46,195044441815
지엔코,065060,26,148,5,-24,-13.95,9299763,2317926,108008044,9299763,-13.95,401.21,8.61,8.61,1387808163,8.68,8.68,1387808163
온코닉테라퓨틱스,476060,27,18040,1,4160,29.97,9152537,165868,10881960,9152537,29.97,5517.96,84.11,84.11,157907690975,80.44,80.44,157907690975
센서뷰,321370,28,1380,5,-317,-18.68,9099465,2851962,41715953,9099465,-18.68,319.06,21.81,21.81,14067227835,24.44,24.44,14067227835
일신석재,007110,29,2055,2,45,2.24,8983213,791200,77456610,8983213,2.24,1135.39,11.60,11.60,18902127304,11.88,11.88,18902127304
원익홀딩스,030530,30,4770,5,-45,-0.93,8660276,5332728,77237981,8660276,-0.93,162.40,11.21,11.21,43057326525,11.69,11.69,43057326525
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 2135 5 -10 -0.47 97185683 127077104 535800000 97185683 -0.47 76.48 18.14 18.14 203976919517 17.83 17.83 203976919517
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 718 5 -246 -25.52 47072640 1026986 49056767 47072640 -25.52 4583.57 95.96 95.96 33202486300 94.26 94.26 33202486300
5 오리엔트바이오 002630 4 1800 2 167 10.23 43499134 22038118 118583005 43499134 10.23 197.38 36.68 36.68 78542354632 36.80 36.80 78542354632
6 삼성전자 005930 5 57700 2 100 0.17 24149683 35559020 5919637922 24149683 0.17 67.91 0.41 0.41 1408148095700 0.41 0.41 1408148095700
7 삼부토건 001470 6 434 2 17 4.08 22076881 15026455 229681824 22076881 4.08 146.92 9.61 9.61 9803352039 9.83 9.83 9803352039
8 삼성중공업 010140 7 15130 2 340 2.30 19730106 20321168 880000000 19730106 2.30 97.09 2.24 2.24 298117593660 2.24 2.24 298117593660
9 한화시스템 272210 8 41150 2 2300 5.92 18683396 18542824 188919389 18683396 5.92 100.76 9.89 9.89 773218378075 9.95 9.95 773218378075
10 KODEX 레버리지 122630 9 16485 2 75 0.46 16075175 17625596 146300000 16075175 0.46 91.20 10.99 10.99 268669033490 11.14 11.14 268669033490
11 KODEX 코스닥150선물인버스 251340 10 3740 5 -5 -0.13 15792359 18116330 56500000 15792359 -0.13 87.17 27.95 27.95 58944558363 27.89 27.89 58944558363
12 KODEX 코스닥150레버리지 233740 11 8105 2 30 0.37 15678208 22650724 207100000 15678208 0.37 69.22 7.57 7.57 127377352621 7.59 7.59 127377352621
13 소룩스 290690 12 4890 2 690 16.43 15443265 5430283 48498743 15443265 16.43 284.39 31.84 31.84 74458445962 31.40 31.40 74458445962
14 TIGER 미국S&P500 360750 13 20412 2 222 1.10 15211300 15023533 374500000 15211300 1.10 101.25 4.06 4.06 310116726970 4.06 4.06 310116726970
15 KODEX 미국S&P500 379800 14 18765 2 210 1.13 15161129 10531718 209500000 15161129 1.13 143.96 7.24 7.24 284204018929 7.23 7.23 284204018929
16 한화엔진 082740 15 26700 2 3000 12.66 14587153 1348057 83447142 14587153 12.66 1082.09 17.48 17.48 389354235975 17.48 17.48 389354235975
17 알리코제약 260660 16 5700 2 980 20.76 14074597 931723 15327021 14074597 20.76 1510.60 91.83 91.83 76529091216 87.60 87.60 76529091216
18 메타케어 118000 17 354 2 70 24.65 14065721 331425 164777364 14065721 24.65 4244.01 8.54 8.54 4909847405 8.42 8.42 4909847405
19 KODEX 인버스 114800 18 4390 5 -10 -0.23 12523814 14430631 122600000 12523814 -0.23 86.79 10.22 10.22 54542958548 10.13 10.13 54542958548
20 토마토시스템 393210 19 6820 2 330 5.08 12422160 1325519 15614544 12422160 5.08 937.15 79.56 79.56 86880585740 81.58 81.58 86880585740
21 이랜시스 264850 20 5510 2 555 11.20 12253557 107875 30294612 12253557 11.20 9999.99 40.45 40.45 69458393579 41.61 41.61 69458393579
22 온코크로스 382150 21 12570 2 2230 21.57 12078824 448764 11881937 12078824 21.57 2691.58 101.66 101.66 142860827310 95.65 95.65 142860827310
23 오리엔트정공 065500 22 10210 2 570 5.91 11963051 23313302 31742912 11963051 5.91 51.31 37.69 37.69 118722807905 36.63 36.63 118722807905
24 휴스틸 005010 23 6670 2 420 6.72 10888575 5993030 56188075 10888575 6.72 181.69 19.38 19.38 71641338570 19.12 19.12 71641338570
25 KODEX 2차전지산업레버리지 462330 24 1210 2 2 0.17 10713521 10691625 171700000 10713521 0.17 100.20 6.24 6.24 13181405392 6.34 6.34 13181405392
26 에어레인 163280 25 19170 2 3930 25.79 10670020 803396 8174789 10670020 25.79 1328.11 130.52 130.52 195044441815 124.46 124.46 195044441815
27 지엔코 065060 26 148 5 -24 -13.95 9299763 2317926 108008044 9299763 -13.95 401.21 8.61 8.61 1387808163 8.68 8.68 1387808163
28 온코닉테라퓨틱스 476060 27 18040 1 4160 29.97 9152537 165868 10881960 9152537 29.97 5517.96 84.11 84.11 157907690975 80.44 80.44 157907690975
29 센서뷰 321370 28 1380 5 -317 -18.68 9099465 2851962 41715953 9099465 -18.68 319.06 21.81 21.81 14067227835 24.44 24.44 14067227835
30 일신석재 007110 29 2055 2 45 2.24 8983213 791200 77456610 8983213 2.24 1135.39 11.60 11.60 18902127304 11.88 11.88 18902127304
31 원익홀딩스 030530 30 4770 5 -45 -0.93 8660276 5332728 77237981 8660276 -0.93 162.40 11.21 11.21 43057326525 11.69 11.69 43057326525

31
top30/20250318/top30-av-20250318-143000.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,252670,1,2130,5,-15,-0.70,98344918,127077104,535800000,98344918,-0.70,77.39,18.35,18.35,206451734022,18.09,18.09,206451734022
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,720,5,-244,-25.31,47204954,1026986,49056767,47204954,-25.31,4596.46,96.23,96.23,33297879684,94.27,94.27,33297879684
오리엔트바이오,002630,4,1808,2,175,10.72,43904776,22038118,118583005,43904776,10.72,199.22,37.02,37.02,79273333031,36.97,36.97,79273333031
삼성전자,005930,5,57750,2,150,0.26,24398981,35559020,5919637922,24398981,0.26,68.62,0.41,0.41,1422541669300,0.42,0.42,1422541669300
삼부토건,001470,6,435,2,18,4.32,22304246,15026455,229681824,22304246,4.32,148.43,9.71,9.71,9902474140,9.91,9.91,9902474140
삼성중공업,010140,7,15155,2,365,2.47,19975380,20321168,880000000,19975380,2.47,98.30,2.27,2.27,301827467805,2.26,2.26,301827467805
한화시스템,272210,8,41050,2,2200,5.66,18787610,18542824,188919389,18787610,5.66,101.32,9.94,9.94,777489913725,10.03,10.03,777489913725
KODEX 레버리지,122630,9,16500,2,90,0.55,16349792,17625596,146300000,16349792,0.55,92.76,11.18,11.18,273193118470,11.32,11.32,273193118470
KODEX 코스닥150선물인버스,251340,10,3740,5,-5,-0.13,15970200,18116330,56500000,15970200,-0.13,88.15,28.27,28.27,59609760848,28.21,28.21,59609760848
KODEX 코스닥150레버리지,233740,11,8085,2,10,0.12,15876660,22650724,207100000,15876660,0.12,70.09,7.67,7.67,128984247031,7.70,7.70,128984247031
소룩스,290690,12,4900,2,700,16.67,15526225,5430283,48498743,15526225,16.67,285.92,32.01,32.01,74863800322,31.50,31.50,74863800322
TIGER 미국S&P500,360750,13,20425,2,235,1.16,15476587,15023533,374500000,15476587,1.16,103.02,4.13,4.13,315535462578,4.13,4.13,315535462578
KODEX 미국S&P500,379800,14,18775,2,220,1.19,15376653,10531718,209500000,15376653,1.19,146.00,7.34,7.34,288250369675,7.33,7.33,288250369675
알리코제약,260660,15,5850,2,1130,23.94,14829366,931723,15327021,14829366,23.94,1591.61,96.75,96.75,80938621426,90.27,90.27,80938621426
한화엔진,082740,16,26600,2,2900,12.24,14676504,1348057,83447142,14676504,12.24,1088.72,17.59,17.59,391730926700,17.65,17.65,391730926700
메타케어,118000,17,350,2,66,23.24,14151977,331425,164777364,14151977,23.24,4270.04,8.59,8.59,4940121366,8.57,8.57,4940121366
KODEX 인버스,114800,18,4385,5,-15,-0.34,13081246,14430631,122600000,13081246,-0.34,90.65,10.67,10.67,56987577963,10.60,10.60,56987577963
온코크로스,382150,19,12710,2,2370,22.92,12791694,448764,11881937,12791694,22.92,2850.43,107.66,107.66,151909101355,100.59,100.59,151909101355
토마토시스템,393210,20,6780,2,290,4.47,12623794,1325519,15614544,12623794,4.47,952.37,80.85,80.85,88254373905,83.36,83.36,88254373905
이랜시스,264850,21,5490,2,535,10.80,12397380,107875,30294612,12397380,10.80,9999.99,40.92,40.92,70244813809,42.24,42.24,70244813809
오리엔트정공,065500,22,10240,2,600,6.22,12378142,23313302,31742912,12378142,6.22,53.09,38.99,38.99,122987244015,37.84,37.84,122987244015
휴스틸,005010,23,6670,2,420,6.72,11036049,5993030,56188075,11036049,6.72,184.15,19.64,19.64,72622764285,19.38,19.38,72622764285
KODEX 2차전지산업레버리지,462330,24,1207,5,-1,-0.08,10881131,10691625,171700000,10881131,-0.08,101.77,6.34,6.34,13383774587,6.46,6.46,13383774587
에어레인,163280,25,19090,2,3850,25.26,10859262,803396,8174789,10859262,25.26,1351.67,132.84,132.84,198652929520,127.30,127.30,198652929520
지엔코,065060,26,149,5,-23,-13.37,9531534,2317926,108008044,9531534,-13.37,411.21,8.82,8.82,1422200064,8.84,8.84,1422200064
센서뷰,321370,27,1396,5,-301,-17.74,9181677,2851962,41715953,9181677,-17.74,321.94,22.01,22.01,14181475209,24.35,24.35,14181475209
온코닉테라퓨틱스,476060,28,18040,1,4160,29.97,9155207,165868,10881960,9155207,29.97,5519.57,84.13,84.13,157955857775,80.46,80.46,157955857775
일신석재,007110,29,2075,2,65,3.23,9098095,791200,77456610,9098095,3.23,1149.91,11.75,11.75,19140027897,11.91,11.91,19140027897
원익홀딩스,030530,30,4800,5,-15,-0.31,8742320,5332728,77237981,8742320,-0.31,163.94,11.32,11.32,43449223183,11.72,11.72,43449223183
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 2130 5 -15 -0.70 98344918 127077104 535800000 98344918 -0.70 77.39 18.35 18.35 206451734022 18.09 18.09 206451734022
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 720 5 -244 -25.31 47204954 1026986 49056767 47204954 -25.31 4596.46 96.23 96.23 33297879684 94.27 94.27 33297879684
5 오리엔트바이오 002630 4 1808 2 175 10.72 43904776 22038118 118583005 43904776 10.72 199.22 37.02 37.02 79273333031 36.97 36.97 79273333031
6 삼성전자 005930 5 57750 2 150 0.26 24398981 35559020 5919637922 24398981 0.26 68.62 0.41 0.41 1422541669300 0.42 0.42 1422541669300
7 삼부토건 001470 6 435 2 18 4.32 22304246 15026455 229681824 22304246 4.32 148.43 9.71 9.71 9902474140 9.91 9.91 9902474140
8 삼성중공업 010140 7 15155 2 365 2.47 19975380 20321168 880000000 19975380 2.47 98.30 2.27 2.27 301827467805 2.26 2.26 301827467805
9 한화시스템 272210 8 41050 2 2200 5.66 18787610 18542824 188919389 18787610 5.66 101.32 9.94 9.94 777489913725 10.03 10.03 777489913725
10 KODEX 레버리지 122630 9 16500 2 90 0.55 16349792 17625596 146300000 16349792 0.55 92.76 11.18 11.18 273193118470 11.32 11.32 273193118470
11 KODEX 코스닥150선물인버스 251340 10 3740 5 -5 -0.13 15970200 18116330 56500000 15970200 -0.13 88.15 28.27 28.27 59609760848 28.21 28.21 59609760848
12 KODEX 코스닥150레버리지 233740 11 8085 2 10 0.12 15876660 22650724 207100000 15876660 0.12 70.09 7.67 7.67 128984247031 7.70 7.70 128984247031
13 소룩스 290690 12 4900 2 700 16.67 15526225 5430283 48498743 15526225 16.67 285.92 32.01 32.01 74863800322 31.50 31.50 74863800322
14 TIGER 미국S&P500 360750 13 20425 2 235 1.16 15476587 15023533 374500000 15476587 1.16 103.02 4.13 4.13 315535462578 4.13 4.13 315535462578
15 KODEX 미국S&P500 379800 14 18775 2 220 1.19 15376653 10531718 209500000 15376653 1.19 146.00 7.34 7.34 288250369675 7.33 7.33 288250369675
16 알리코제약 260660 15 5850 2 1130 23.94 14829366 931723 15327021 14829366 23.94 1591.61 96.75 96.75 80938621426 90.27 90.27 80938621426
17 한화엔진 082740 16 26600 2 2900 12.24 14676504 1348057 83447142 14676504 12.24 1088.72 17.59 17.59 391730926700 17.65 17.65 391730926700
18 메타케어 118000 17 350 2 66 23.24 14151977 331425 164777364 14151977 23.24 4270.04 8.59 8.59 4940121366 8.57 8.57 4940121366
19 KODEX 인버스 114800 18 4385 5 -15 -0.34 13081246 14430631 122600000 13081246 -0.34 90.65 10.67 10.67 56987577963 10.60 10.60 56987577963
20 온코크로스 382150 19 12710 2 2370 22.92 12791694 448764 11881937 12791694 22.92 2850.43 107.66 107.66 151909101355 100.59 100.59 151909101355
21 토마토시스템 393210 20 6780 2 290 4.47 12623794 1325519 15614544 12623794 4.47 952.37 80.85 80.85 88254373905 83.36 83.36 88254373905
22 이랜시스 264850 21 5490 2 535 10.80 12397380 107875 30294612 12397380 10.80 9999.99 40.92 40.92 70244813809 42.24 42.24 70244813809
23 오리엔트정공 065500 22 10240 2 600 6.22 12378142 23313302 31742912 12378142 6.22 53.09 38.99 38.99 122987244015 37.84 37.84 122987244015
24 휴스틸 005010 23 6670 2 420 6.72 11036049 5993030 56188075 11036049 6.72 184.15 19.64 19.64 72622764285 19.38 19.38 72622764285
25 KODEX 2차전지산업레버리지 462330 24 1207 5 -1 -0.08 10881131 10691625 171700000 10881131 -0.08 101.77 6.34 6.34 13383774587 6.46 6.46 13383774587
26 에어레인 163280 25 19090 2 3850 25.26 10859262 803396 8174789 10859262 25.26 1351.67 132.84 132.84 198652929520 127.30 127.30 198652929520
27 지엔코 065060 26 149 5 -23 -13.37 9531534 2317926 108008044 9531534 -13.37 411.21 8.82 8.82 1422200064 8.84 8.84 1422200064
28 센서뷰 321370 27 1396 5 -301 -17.74 9181677 2851962 41715953 9181677 -17.74 321.94 22.01 22.01 14181475209 24.35 24.35 14181475209
29 온코닉테라퓨틱스 476060 28 18040 1 4160 29.97 9155207 165868 10881960 9155207 29.97 5519.57 84.13 84.13 157955857775 80.46 80.46 157955857775
30 일신석재 007110 29 2075 2 65 3.23 9098095 791200 77456610 9098095 3.23 1149.91 11.75 11.75 19140027897 11.91 11.91 19140027897
31 원익홀딩스 030530 30 4800 5 -15 -0.31 8742320 5332728 77237981 8742320 -0.31 163.94 11.32 11.32 43449223183 11.72 11.72 43449223183

31
top30/20250318/top30-av-20250318-144001.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
KODEX 200선물인버스2X,252670,1,2130,5,-15,-0.70,98981962,127077104,535800000,98981962,-0.70,77.89,18.47,18.47,207808760771,18.21,18.21,207808760771
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,701,5,-263,-27.28,47795591,1026986,49056767,47795591,-27.28,4653.97,97.43,97.43,33717164443,98.05,98.05,33717164443
오리엔트바이오,002630,4,1838,2,205,12.55,44577210,22038118,118583005,44577210,12.55,202.27,37.59,37.59,80497562926,36.93,36.93,80497562926
삼성전자,005930,5,57900,2,300,0.52,25089382,35559020,5919637922,25089382,0.52,70.56,0.42,0.42,1462449826800,0.43,0.43,1462449826800
삼부토건,001470,6,436,2,19,4.56,22381246,15026455,229681824,22381246,4.56,148.95,9.74,9.74,9936044782,9.92,9.92,9936044782
삼성중공업,010140,7,15170,2,380,2.57,20376535,20321168,880000000,20376535,2.57,100.27,2.32,2.32,307917055685,2.31,2.31,307917055685
한화시스템,272210,8,41000,2,2150,5.53,18940362,18542824,188919389,18940362,5.53,102.14,10.03,10.03,783757037875,10.12,10.12,783757037875
알리코제약,260660,9,6030,2,1310,27.75,16900274,931723,15327021,16900274,27.75,1813.87,110.26,110.26,93405547666,101.06,101.06,93405547666
KODEX 레버리지,122630,10,16495,2,85,0.52,16493855,17625596,146300000,16493855,0.52,93.58,11.27,11.27,275569117750,11.42,11.42,275569117750
KODEX 코스닥150선물인버스,251340,11,3740,5,-5,-0.13,16392745,18116330,56500000,16392745,-0.13,90.49,29.01,29.01,61188629840,28.96,28.96,61188629840
KODEX 코스닥150레버리지,233740,12,8100,2,25,0.31,16078899,22650724,207100000,16078899,0.31,70.99,7.76,7.76,130621293878,7.79,7.79,130621293878
TIGER 미국S&P500,360750,13,20422,2,232,1.15,15717772,15023533,374500000,15717772,1.15,104.62,4.20,4.20,320462208212,4.19,4.19,320462208212
소룩스,290690,14,4880,2,680,16.19,15610544,5430283,48498743,15610544,16.19,287.47,32.19,32.19,75276623291,31.81,31.81,75276623291
KODEX 미국S&P500,379800,15,18780,2,225,1.21,15422051,10531718,209500000,15422051,1.21,146.43,7.36,7.36,289102829832,7.35,7.35,289102829832
한화엔진,082740,16,26750,2,3050,12.87,14831460,1348057,83447142,14831460,12.87,1100.21,17.77,17.77,395873663650,17.73,17.73,395873663650
메타케어,118000,17,346,2,62,21.83,14670993,331425,164777364,14670993,21.83,4426.64,8.90,8.90,5122478515,8.98,8.98,5122478515
온코크로스,382150,18,12520,2,2180,21.08,13198105,448764,11881937,13198105,21.08,2940.99,111.08,111.08,157049314550,105.57,105.57,157049314550
KODEX 인버스,114800,19,4380,5,-20,-0.45,13160378,14430631,122600000,13160378,-0.45,91.20,10.73,10.73,57334501206,10.68,10.68,57334501206
토마토시스템,393210,20,6720,2,230,3.54,12878946,1325519,15614544,12878946,3.54,971.62,82.48,82.48,89981655030,85.75,85.75,89981655030
오리엔트정공,065500,21,10340,2,700,7.26,12756228,23313302,31742912,12756228,7.26,54.72,40.19,40.19,126883765830,38.66,38.66,126883765830
이랜시스,264850,22,5470,2,515,10.39,12483350,107875,30294612,12483350,10.39,9999.99,41.21,41.21,70713580519,42.67,42.67,70713580519
휴스틸,005010,23,6620,2,370,5.92,11168556,5993030,56188075,11168556,5.92,186.36,19.88,19.88,73502135230,19.76,19.76,73502135230
KODEX 2차전지산업레버리지,462330,24,1205,5,-3,-0.25,11029658,10691625,171700000,11029658,-0.25,103.16,6.42,6.42,13562944317,6.56,6.56,13562944317
에어레인,163280,25,18970,2,3730,24.48,11027367,803396,8174789,11027367,24.48,1372.59,134.89,134.89,201855213005,130.17,130.17,201855213005
지엔코,065060,26,147,5,-25,-14.53,9664115,2317926,108008044,9664115,-14.53,416.93,8.95,8.95,1441742971,9.08,9.08,1441742971
일신석재,007110,27,2055,2,45,2.24,9265669,791200,77456610,9265669,2.24,1171.09,11.96,11.96,19486554387,12.24,12.24,19486554387
센서뷰,321370,28,1398,5,-299,-17.62,9240503,2851962,41715953,9240503,-17.62,324.01,22.15,22.15,14263489338,24.46,24.46,14263489338
온코닉테라퓨틱스,476060,29,18040,1,4160,29.97,9157219,165868,10881960,9157219,29.97,5520.79,84.15,84.15,157992154255,80.48,80.48,157992154255
원익홀딩스,030530,30,4815,3,0,0.00,8793093,5332728,77237981,8793093,0.00,164.89,11.38,11.38,43693300725,11.75,11.75,43693300725
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 2130 5 -15 -0.70 98981962 127077104 535800000 98981962 -0.70 77.89 18.47 18.47 207808760771 18.21 18.21 207808760771
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 701 5 -263 -27.28 47795591 1026986 49056767 47795591 -27.28 4653.97 97.43 97.43 33717164443 98.05 98.05 33717164443
5 오리엔트바이오 002630 4 1838 2 205 12.55 44577210 22038118 118583005 44577210 12.55 202.27 37.59 37.59 80497562926 36.93 36.93 80497562926
6 삼성전자 005930 5 57900 2 300 0.52 25089382 35559020 5919637922 25089382 0.52 70.56 0.42 0.42 1462449826800 0.43 0.43 1462449826800
7 삼부토건 001470 6 436 2 19 4.56 22381246 15026455 229681824 22381246 4.56 148.95 9.74 9.74 9936044782 9.92 9.92 9936044782
8 삼성중공업 010140 7 15170 2 380 2.57 20376535 20321168 880000000 20376535 2.57 100.27 2.32 2.32 307917055685 2.31 2.31 307917055685
9 한화시스템 272210 8 41000 2 2150 5.53 18940362 18542824 188919389 18940362 5.53 102.14 10.03 10.03 783757037875 10.12 10.12 783757037875
10 알리코제약 260660 9 6030 2 1310 27.75 16900274 931723 15327021 16900274 27.75 1813.87 110.26 110.26 93405547666 101.06 101.06 93405547666
11 KODEX 레버리지 122630 10 16495 2 85 0.52 16493855 17625596 146300000 16493855 0.52 93.58 11.27 11.27 275569117750 11.42 11.42 275569117750
12 KODEX 코스닥150선물인버스 251340 11 3740 5 -5 -0.13 16392745 18116330 56500000 16392745 -0.13 90.49 29.01 29.01 61188629840 28.96 28.96 61188629840
13 KODEX 코스닥150레버리지 233740 12 8100 2 25 0.31 16078899 22650724 207100000 16078899 0.31 70.99 7.76 7.76 130621293878 7.79 7.79 130621293878
14 TIGER 미국S&P500 360750 13 20422 2 232 1.15 15717772 15023533 374500000 15717772 1.15 104.62 4.20 4.20 320462208212 4.19 4.19 320462208212
15 소룩스 290690 14 4880 2 680 16.19 15610544 5430283 48498743 15610544 16.19 287.47 32.19 32.19 75276623291 31.81 31.81 75276623291
16 KODEX 미국S&P500 379800 15 18780 2 225 1.21 15422051 10531718 209500000 15422051 1.21 146.43 7.36 7.36 289102829832 7.35 7.35 289102829832
17 한화엔진 082740 16 26750 2 3050 12.87 14831460 1348057 83447142 14831460 12.87 1100.21 17.77 17.77 395873663650 17.73 17.73 395873663650
18 메타케어 118000 17 346 2 62 21.83 14670993 331425 164777364 14670993 21.83 4426.64 8.90 8.90 5122478515 8.98 8.98 5122478515
19 온코크로스 382150 18 12520 2 2180 21.08 13198105 448764 11881937 13198105 21.08 2940.99 111.08 111.08 157049314550 105.57 105.57 157049314550
20 KODEX 인버스 114800 19 4380 5 -20 -0.45 13160378 14430631 122600000 13160378 -0.45 91.20 10.73 10.73 57334501206 10.68 10.68 57334501206
21 토마토시스템 393210 20 6720 2 230 3.54 12878946 1325519 15614544 12878946 3.54 971.62 82.48 82.48 89981655030 85.75 85.75 89981655030
22 오리엔트정공 065500 21 10340 2 700 7.26 12756228 23313302 31742912 12756228 7.26 54.72 40.19 40.19 126883765830 38.66 38.66 126883765830
23 이랜시스 264850 22 5470 2 515 10.39 12483350 107875 30294612 12483350 10.39 9999.99 41.21 41.21 70713580519 42.67 42.67 70713580519
24 휴스틸 005010 23 6620 2 370 5.92 11168556 5993030 56188075 11168556 5.92 186.36 19.88 19.88 73502135230 19.76 19.76 73502135230
25 KODEX 2차전지산업레버리지 462330 24 1205 5 -3 -0.25 11029658 10691625 171700000 11029658 -0.25 103.16 6.42 6.42 13562944317 6.56 6.56 13562944317
26 에어레인 163280 25 18970 2 3730 24.48 11027367 803396 8174789 11027367 24.48 1372.59 134.89 134.89 201855213005 130.17 130.17 201855213005
27 지엔코 065060 26 147 5 -25 -14.53 9664115 2317926 108008044 9664115 -14.53 416.93 8.95 8.95 1441742971 9.08 9.08 1441742971
28 일신석재 007110 27 2055 2 45 2.24 9265669 791200 77456610 9265669 2.24 1171.09 11.96 11.96 19486554387 12.24 12.24 19486554387
29 센서뷰 321370 28 1398 5 -299 -17.62 9240503 2851962 41715953 9240503 -17.62 324.01 22.15 22.15 14263489338 24.46 24.46 14263489338
30 온코닉테라퓨틱스 476060 29 18040 1 4160 29.97 9157219 165868 10881960 9157219 29.97 5520.79 84.15 84.15 157992154255 80.48 80.48 157992154255
31 원익홀딩스 030530 30 4815 3 0 0.00 8793093 5332728 77237981 8793093 0.00 164.89 11.38 11.38 43693300725 11.75 11.75 43693300725

31
top30/20250318/top30-av-20250318-145001.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
KODEX 200선물인버스2X,252670,1,2132,5,-13,-0.61,99727419,127077104,535800000,99727419,-0.61,78.48,18.61,18.61,209396729324,18.33,18.33,209396729324
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,704,5,-260,-26.97,48183020,1026986,49056767,48183020,-26.97,4691.69,98.22,98.22,33989521387,98.42,98.42,33989521387
오리엔트바이오,002630,4,1817,2,184,11.27,45042517,22038118,118583005,45042517,11.27,204.38,37.98,37.98,81348944829,37.76,37.76,81348944829
삼성전자,005930,5,57700,2,100,0.17,25661974,35559020,5919637922,25661974,0.17,72.17,0.43,0.43,1495540374550,0.44,0.44,1495540374550
삼부토건,001470,6,436,2,19,4.56,22552190,15026455,229681824,22552190,4.56,150.08,9.82,9.82,10010542260,10.00,10.00,10010542260
삼성중공업,010140,7,15170,2,380,2.57,20606899,20321168,880000000,20606899,2.57,101.41,2.34,2.34,311408480705,2.33,2.33,311408480705
한화시스템,272210,8,41050,2,2200,5.66,19073493,18542824,188919389,19073493,5.66,102.86,10.10,10.10,789215994750,10.18,10.18,789215994750
KODEX 코스닥150선물인버스,251340,9,3725,5,-20,-0.53,17289002,18116330,56500000,17289002,-0.53,95.43,30.60,30.60,64530080835,30.66,30.66,64530080835
알리코제약,260660,10,6010,2,1290,27.33,17225586,931723,15327021,17225586,27.33,1848.79,112.39,112.39,95364257691,103.53,103.53,95364257691
KODEX 코스닥150레버리지,233740,11,8125,2,50,0.62,16861179,22650724,207100000,16861179,0.62,74.44,8.14,8.14,136982317846,8.14,8.14,136982317846
KODEX 레버리지,122630,12,16505,2,95,0.58,16711383,17625596,146300000,16711383,0.58,94.81,11.42,11.42,279157343975,11.56,11.56,279157343975
TIGER 미국S&P500,360750,13,20430,2,240,1.19,15819488,15023533,374500000,15819488,1.19,105.30,4.22,4.22,322540243263,4.22,4.22,322540243263
소룩스,290690,14,4900,2,700,16.67,15680470,5430283,48498743,15680470,16.67,288.76,32.33,32.33,75619116836,31.82,31.82,75619116836
KODEX 미국S&P500,379800,15,18785,2,230,1.24,15541677,10531718,209500000,15541677,1.24,147.57,7.42,7.42,291349444206,7.40,7.40,291349444206
메타케어,118000,16,364,2,80,28.17,15242703,331425,164777364,15242703,28.17,4599.14,9.25,9.25,5325634989,8.88,8.88,5325634989
한화엔진,082740,17,26800,2,3100,13.08,15066028,1348057,83447142,15066028,13.08,1117.61,18.05,18.05,402163420925,17.98,17.98,402163420925
온코크로스,382150,18,12140,2,1800,17.41,13884786,448764,11881937,13884786,17.41,3094.01,116.86,116.86,165486429350,114.72,114.72,165486429350
KODEX 인버스,114800,19,4380,5,-20,-0.45,13265441,14430631,122600000,13265441,-0.45,91.93,10.82,10.82,57795152140,10.76,10.76,57795152140
토마토시스템,393210,20,6680,2,190,2.93,13172156,1325519,15614544,13172156,2.93,993.74,84.36,84.36,91944677235,88.15,88.15,91944677235
오리엔트정공,065500,21,10280,2,640,6.64,13169874,23313302,31742912,13169874,6.64,56.49,41.49,41.49,131153959625,40.19,40.19,131153959625
이랜시스,264850,22,5510,2,555,11.20,12573993,107875,30294612,12573993,11.20,9999.99,41.51,41.51,71211166774,42.66,42.66,71211166774
KODEX 2차전지산업레버리지,462330,23,1207,5,-1,-0.08,11441155,10691625,171700000,11441155,-0.08,107.01,6.66,6.66,14059650362,6.78,6.78,14059650362
에어레인,163280,24,18850,2,3610,23.69,11301736,803396,8174789,11301736,23.69,1406.75,138.25,138.25,207017671110,134.34,134.34,207017671110
휴스틸,005010,25,6620,2,370,5.92,11273101,5993030,56188075,11273101,5.92,188.10,20.06,20.06,74194519355,19.95,19.95,74194519355
지엔코,065060,26,149,5,-23,-13.37,9738841,2317926,108008044,9738841,-13.37,420.15,9.02,9.02,1452775902,9.03,9.03,1452775902
일신석재,007110,27,2055,2,45,2.24,9427704,791200,77456610,9427704,2.24,1191.57,12.17,12.17,19819056455,12.45,12.45,19819056455
센서뷰,321370,28,1385,5,-312,-18.39,9363722,2851962,41715953,9363722,-18.39,328.33,22.45,22.45,14435352857,24.98,24.98,14435352857
온코닉테라퓨틱스,476060,29,18040,1,4160,29.97,9157700,165868,10881960,9157700,29.97,5521.08,84.15,84.15,158000831495,80.49,80.49,158000831495
유투바이오,221800,30,3665,2,420,12.94,9083558,286468,11287196,9083558,12.94,3170.88,80.48,80.48,33585904490,81.19,81.19,33585904490
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 2132 5 -13 -0.61 99727419 127077104 535800000 99727419 -0.61 78.48 18.61 18.61 209396729324 18.33 18.33 209396729324
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 704 5 -260 -26.97 48183020 1026986 49056767 48183020 -26.97 4691.69 98.22 98.22 33989521387 98.42 98.42 33989521387
5 오리엔트바이오 002630 4 1817 2 184 11.27 45042517 22038118 118583005 45042517 11.27 204.38 37.98 37.98 81348944829 37.76 37.76 81348944829
6 삼성전자 005930 5 57700 2 100 0.17 25661974 35559020 5919637922 25661974 0.17 72.17 0.43 0.43 1495540374550 0.44 0.44 1495540374550
7 삼부토건 001470 6 436 2 19 4.56 22552190 15026455 229681824 22552190 4.56 150.08 9.82 9.82 10010542260 10.00 10.00 10010542260
8 삼성중공업 010140 7 15170 2 380 2.57 20606899 20321168 880000000 20606899 2.57 101.41 2.34 2.34 311408480705 2.33 2.33 311408480705
9 한화시스템 272210 8 41050 2 2200 5.66 19073493 18542824 188919389 19073493 5.66 102.86 10.10 10.10 789215994750 10.18 10.18 789215994750
10 KODEX 코스닥150선물인버스 251340 9 3725 5 -20 -0.53 17289002 18116330 56500000 17289002 -0.53 95.43 30.60 30.60 64530080835 30.66 30.66 64530080835
11 알리코제약 260660 10 6010 2 1290 27.33 17225586 931723 15327021 17225586 27.33 1848.79 112.39 112.39 95364257691 103.53 103.53 95364257691
12 KODEX 코스닥150레버리지 233740 11 8125 2 50 0.62 16861179 22650724 207100000 16861179 0.62 74.44 8.14 8.14 136982317846 8.14 8.14 136982317846
13 KODEX 레버리지 122630 12 16505 2 95 0.58 16711383 17625596 146300000 16711383 0.58 94.81 11.42 11.42 279157343975 11.56 11.56 279157343975
14 TIGER 미국S&P500 360750 13 20430 2 240 1.19 15819488 15023533 374500000 15819488 1.19 105.30 4.22 4.22 322540243263 4.22 4.22 322540243263
15 소룩스 290690 14 4900 2 700 16.67 15680470 5430283 48498743 15680470 16.67 288.76 32.33 32.33 75619116836 31.82 31.82 75619116836
16 KODEX 미국S&P500 379800 15 18785 2 230 1.24 15541677 10531718 209500000 15541677 1.24 147.57 7.42 7.42 291349444206 7.40 7.40 291349444206
17 메타케어 118000 16 364 2 80 28.17 15242703 331425 164777364 15242703 28.17 4599.14 9.25 9.25 5325634989 8.88 8.88 5325634989
18 한화엔진 082740 17 26800 2 3100 13.08 15066028 1348057 83447142 15066028 13.08 1117.61 18.05 18.05 402163420925 17.98 17.98 402163420925
19 온코크로스 382150 18 12140 2 1800 17.41 13884786 448764 11881937 13884786 17.41 3094.01 116.86 116.86 165486429350 114.72 114.72 165486429350
20 KODEX 인버스 114800 19 4380 5 -20 -0.45 13265441 14430631 122600000 13265441 -0.45 91.93 10.82 10.82 57795152140 10.76 10.76 57795152140
21 토마토시스템 393210 20 6680 2 190 2.93 13172156 1325519 15614544 13172156 2.93 993.74 84.36 84.36 91944677235 88.15 88.15 91944677235
22 오리엔트정공 065500 21 10280 2 640 6.64 13169874 23313302 31742912 13169874 6.64 56.49 41.49 41.49 131153959625 40.19 40.19 131153959625
23 이랜시스 264850 22 5510 2 555 11.20 12573993 107875 30294612 12573993 11.20 9999.99 41.51 41.51 71211166774 42.66 42.66 71211166774
24 KODEX 2차전지산업레버리지 462330 23 1207 5 -1 -0.08 11441155 10691625 171700000 11441155 -0.08 107.01 6.66 6.66 14059650362 6.78 6.78 14059650362
25 에어레인 163280 24 18850 2 3610 23.69 11301736 803396 8174789 11301736 23.69 1406.75 138.25 138.25 207017671110 134.34 134.34 207017671110
26 휴스틸 005010 25 6620 2 370 5.92 11273101 5993030 56188075 11273101 5.92 188.10 20.06 20.06 74194519355 19.95 19.95 74194519355
27 지엔코 065060 26 149 5 -23 -13.37 9738841 2317926 108008044 9738841 -13.37 420.15 9.02 9.02 1452775902 9.03 9.03 1452775902
28 일신석재 007110 27 2055 2 45 2.24 9427704 791200 77456610 9427704 2.24 1191.57 12.17 12.17 19819056455 12.45 12.45 19819056455
29 센서뷰 321370 28 1385 5 -312 -18.39 9363722 2851962 41715953 9363722 -18.39 328.33 22.45 22.45 14435352857 24.98 24.98 14435352857
30 온코닉테라퓨틱스 476060 29 18040 1 4160 29.97 9157700 165868 10881960 9157700 29.97 5521.08 84.15 84.15 158000831495 80.49 80.49 158000831495
31 유투바이오 221800 30 3665 2 420 12.94 9083558 286468 11287196 9083558 12.94 3170.88 80.48 80.48 33585904490 81.19 81.19 33585904490

31
top30/20250318/top30-av-20250318-150000.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,252670,1,2125,5,-20,-0.93,101392175,127077104,535800000,101392175,-0.93,79.79,18.92,18.92,212942326310,18.70,18.70,212942326310
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,715,5,-249,-25.83,48474079,1026986,49056767,48474079,-25.83,4720.03,98.81,98.81,34194706869,97.49,97.49,34194706869
오리엔트바이오,002630,4,1827,2,194,11.88,45308697,22038118,118583005,45308697,11.88,205.59,38.21,38.21,81832622960,37.77,37.77,81832622960
삼성전자,005930,5,57700,2,100,0.17,26028711,35559020,5919637922,26028711,0.17,73.20,0.44,0.44,1516703353200,0.44,0.44,1516703353200
삼부토건,001470,6,435,2,18,4.32,22632822,15026455,229681824,22632822,4.32,150.62,9.85,9.85,10045620663,10.05,10.05,10045620663
삼성중공업,010140,7,15240,2,450,3.04,21176325,20321168,880000000,21176325,3.04,104.21,2.41,2.41,320069029090,2.39,2.39,320069029090
한화시스템,272210,8,41150,2,2300,5.92,19228253,18542824,188919389,19228253,5.92,103.70,10.18,10.18,795578313100,10.23,10.23,795578313100
알리코제약,260660,9,6010,2,1290,27.33,17600321,931723,15327021,17600321,27.33,1889.01,114.83,114.83,97618646191,105.97,105.97,97618646191
KODEX 코스닥150선물인버스,251340,10,3735,5,-10,-0.27,17469903,18116330,56500000,17469903,-0.27,96.43,30.92,30.92,65204842731,30.90,30.90,65204842731
KODEX 코스닥150레버리지,233740,11,8120,2,45,0.56,17016280,22650724,207100000,17016280,0.56,75.12,8.22,8.22,138242117751,8.22,8.22,138242117751
메타케어,118000,12,369,1,85,29.93,16955633,331425,164777364,16955633,29.93,5115.98,10.29,10.29,5955692974,9.80,9.80,5955692974
KODEX 레버리지,122630,13,16510,2,100,0.61,16884344,17625596,146300000,16884344,0.61,95.79,11.54,11.54,282012526755,11.68,11.68,282012526755
TIGER 미국S&P500,360750,14,20450,2,260,1.29,15978413,15023533,374500000,15978413,1.29,106.36,4.27,4.27,325788032504,4.25,4.25,325788032504
소룩스,290690,15,4895,2,695,16.55,15817424,5430283,48498743,15817424,16.55,291.28,32.61,32.61,76289011542,32.14,32.14,76289011542
KODEX 미국S&P500,379800,16,18800,2,245,1.32,15732305,10531718,209500000,15732305,1.32,149.38,7.51,7.51,294930253151,7.49,7.49,294930253151
한화엔진,082740,17,26900,2,3200,13.50,15233621,1348057,83447142,15233621,13.50,1130.04,18.26,18.26,406665289100,18.12,18.12,406665289100
온코크로스,382150,18,11910,2,1570,15.18,14437646,448764,11881937,14437646,15.18,3217.20,121.51,121.51,172119774490,121.63,121.63,172119774490
오리엔트정공,065500,19,10380,2,740,7.68,13464058,23313302,31742912,13464058,7.68,57.75,42.42,42.42,134188332850,40.73,40.73,134188332850
KODEX 인버스,114800,20,4380,5,-20,-0.45,13377879,14430631,122600000,13377879,-0.45,92.70,10.91,10.91,58287712584,10.85,10.85,58287712584
토마토시스템,393210,21,6710,2,220,3.39,13298123,1325519,15614544,13298123,3.39,1003.24,85.16,85.16,92787841820,88.56,88.56,92787841820
이랜시스,264850,22,5520,2,565,11.40,12690439,107875,30294612,12690439,11.40,9999.99,41.89,41.89,71855851124,42.97,42.97,71855851124
KODEX 2차전지산업레버리지,462330,23,1206,5,-2,-0.17,11790883,10691625,171700000,11790883,-0.17,110.28,6.87,6.87,14481670239,6.99,6.99,14481670239
에어레인,163280,24,18780,2,3540,23.23,11481913,803396,8174789,11481913,23.23,1429.17,140.46,140.46,210411491420,137.06,137.06,210411491420
휴스틸,005010,25,6680,2,430,6.88,11400519,5993030,56188075,11400519,6.88,190.23,20.29,20.29,75041039450,19.99,19.99,75041039450
지엔코,065060,26,147,5,-25,-14.53,9826605,2317926,108008044,9826605,-14.53,423.94,9.10,9.10,1465749217,9.23,9.23,1465749217
유투바이오,221800,27,3705,2,460,14.18,9513618,286468,11287196,9513618,14.18,3321.01,84.29,84.29,35192263364,84.15,84.15,35192263364
일신석재,007110,28,2055,2,45,2.24,9511333,791200,77456610,9511333,2.24,1202.14,12.28,12.28,19990997803,12.56,12.56,19990997803
센서뷰,321370,29,1387,5,-310,-18.27,9391010,2851962,41715953,9391010,-18.27,329.28,22.51,22.51,14473180108,25.01,25.01,14473180108
온코닉테라퓨틱스,476060,30,18040,1,4160,29.97,9158881,165868,10881960,9158881,29.97,5521.79,84.17,84.17,158022136735,80.50,80.50,158022136735
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 2125 5 -20 -0.93 101392175 127077104 535800000 101392175 -0.93 79.79 18.92 18.92 212942326310 18.70 18.70 212942326310
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 715 5 -249 -25.83 48474079 1026986 49056767 48474079 -25.83 4720.03 98.81 98.81 34194706869 97.49 97.49 34194706869
5 오리엔트바이오 002630 4 1827 2 194 11.88 45308697 22038118 118583005 45308697 11.88 205.59 38.21 38.21 81832622960 37.77 37.77 81832622960
6 삼성전자 005930 5 57700 2 100 0.17 26028711 35559020 5919637922 26028711 0.17 73.20 0.44 0.44 1516703353200 0.44 0.44 1516703353200
7 삼부토건 001470 6 435 2 18 4.32 22632822 15026455 229681824 22632822 4.32 150.62 9.85 9.85 10045620663 10.05 10.05 10045620663
8 삼성중공업 010140 7 15240 2 450 3.04 21176325 20321168 880000000 21176325 3.04 104.21 2.41 2.41 320069029090 2.39 2.39 320069029090
9 한화시스템 272210 8 41150 2 2300 5.92 19228253 18542824 188919389 19228253 5.92 103.70 10.18 10.18 795578313100 10.23 10.23 795578313100
10 알리코제약 260660 9 6010 2 1290 27.33 17600321 931723 15327021 17600321 27.33 1889.01 114.83 114.83 97618646191 105.97 105.97 97618646191
11 KODEX 코스닥150선물인버스 251340 10 3735 5 -10 -0.27 17469903 18116330 56500000 17469903 -0.27 96.43 30.92 30.92 65204842731 30.90 30.90 65204842731
12 KODEX 코스닥150레버리지 233740 11 8120 2 45 0.56 17016280 22650724 207100000 17016280 0.56 75.12 8.22 8.22 138242117751 8.22 8.22 138242117751
13 메타케어 118000 12 369 1 85 29.93 16955633 331425 164777364 16955633 29.93 5115.98 10.29 10.29 5955692974 9.80 9.80 5955692974
14 KODEX 레버리지 122630 13 16510 2 100 0.61 16884344 17625596 146300000 16884344 0.61 95.79 11.54 11.54 282012526755 11.68 11.68 282012526755
15 TIGER 미국S&P500 360750 14 20450 2 260 1.29 15978413 15023533 374500000 15978413 1.29 106.36 4.27 4.27 325788032504 4.25 4.25 325788032504
16 소룩스 290690 15 4895 2 695 16.55 15817424 5430283 48498743 15817424 16.55 291.28 32.61 32.61 76289011542 32.14 32.14 76289011542
17 KODEX 미국S&P500 379800 16 18800 2 245 1.32 15732305 10531718 209500000 15732305 1.32 149.38 7.51 7.51 294930253151 7.49 7.49 294930253151
18 한화엔진 082740 17 26900 2 3200 13.50 15233621 1348057 83447142 15233621 13.50 1130.04 18.26 18.26 406665289100 18.12 18.12 406665289100
19 온코크로스 382150 18 11910 2 1570 15.18 14437646 448764 11881937 14437646 15.18 3217.20 121.51 121.51 172119774490 121.63 121.63 172119774490
20 오리엔트정공 065500 19 10380 2 740 7.68 13464058 23313302 31742912 13464058 7.68 57.75 42.42 42.42 134188332850 40.73 40.73 134188332850
21 KODEX 인버스 114800 20 4380 5 -20 -0.45 13377879 14430631 122600000 13377879 -0.45 92.70 10.91 10.91 58287712584 10.85 10.85 58287712584
22 토마토시스템 393210 21 6710 2 220 3.39 13298123 1325519 15614544 13298123 3.39 1003.24 85.16 85.16 92787841820 88.56 88.56 92787841820
23 이랜시스 264850 22 5520 2 565 11.40 12690439 107875 30294612 12690439 11.40 9999.99 41.89 41.89 71855851124 42.97 42.97 71855851124
24 KODEX 2차전지산업레버리지 462330 23 1206 5 -2 -0.17 11790883 10691625 171700000 11790883 -0.17 110.28 6.87 6.87 14481670239 6.99 6.99 14481670239
25 에어레인 163280 24 18780 2 3540 23.23 11481913 803396 8174789 11481913 23.23 1429.17 140.46 140.46 210411491420 137.06 137.06 210411491420
26 휴스틸 005010 25 6680 2 430 6.88 11400519 5993030 56188075 11400519 6.88 190.23 20.29 20.29 75041039450 19.99 19.99 75041039450
27 지엔코 065060 26 147 5 -25 -14.53 9826605 2317926 108008044 9826605 -14.53 423.94 9.10 9.10 1465749217 9.23 9.23 1465749217
28 유투바이오 221800 27 3705 2 460 14.18 9513618 286468 11287196 9513618 14.18 3321.01 84.29 84.29 35192263364 84.15 84.15 35192263364
29 일신석재 007110 28 2055 2 45 2.24 9511333 791200 77456610 9511333 2.24 1202.14 12.28 12.28 19990997803 12.56 12.56 19990997803
30 센서뷰 321370 29 1387 5 -310 -18.27 9391010 2851962 41715953 9391010 -18.27 329.28 22.51 22.51 14473180108 25.01 25.01 14473180108
31 온코닉테라퓨틱스 476060 30 18040 1 4160 29.97 9158881 165868 10881960 9158881 29.97 5521.79 84.17 84.17 158022136735 80.50 80.50 158022136735

31
top30/20250318/top30-av-20250318-151001.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
KODEX 200선물인버스2X,252670,1,2125,5,-20,-0.93,103616740,127077104,535800000,103616740,-0.93,81.54,19.34,19.34,217673548367,19.12,19.12,217673548367
동양철관,008970,2,1028,2,167,19.40,70475919,10986563,157052160,70475919,19.40,641.47,44.87,44.87,68115260951,42.19,42.19,68115260951
알티캐스트,085810,3,712,5,-252,-26.14,48831119,1026986,49056767,48831119,-26.14,4754.80,99.54,99.54,34449147925,98.63,98.63,34449147925
오리엔트바이오,002630,4,1826,2,193,11.82,45821017,22038118,118583005,45821017,11.82,207.92,38.64,38.64,82767416966,38.22,38.22,82767416966
삼성전자,005930,5,57800,2,200,0.35,26259245,35559020,5919637922,26259245,0.35,73.85,0.44,0.44,1530015061200,0.45,0.45,1530015061200
삼성중공업,010140,6,15400,2,610,4.12,23702964,20321168,880000000,23702964,4.12,116.64,2.69,2.69,358799357015,2.65,2.65,358799357015
삼부토건,001470,7,440,2,23,5.52,22923472,15026455,229681824,22923472,5.52,152.55,9.98,9.98,10172572293,10.07,10.07,10172572293
한화시스템,272210,8,41150,2,2300,5.92,19405143,18542824,188919389,19405143,5.92,104.65,10.27,10.27,802851674900,10.33,10.33,802851674900
KODEX 코스닥150선물인버스,251340,9,3725,5,-20,-0.53,18357585,18116330,56500000,18357585,-0.53,101.33,32.49,32.49,68512511236,32.55,32.55,68512511236
알리코제약,260660,10,6070,2,1350,28.60,18056870,931723,15327021,18056870,28.60,1938.01,117.81,117.81,100371809626,107.89,107.89,100371809626
KODEX 코스닥150레버리지,233740,11,8145,2,70,0.87,17552613,22650724,207100000,17552613,0.87,77.49,8.48,8.48,142612478393,8.45,8.45,142612478393
KODEX 레버리지,122630,12,16540,2,130,0.79,17267144,17625596,146300000,17267144,0.79,97.97,11.80,11.80,288341024042,11.92,11.92,288341024042
메타케어,118000,13,369,1,85,29.93,16975764,331425,164777364,16975764,29.93,5122.05,10.30,10.30,5963121313,9.81,9.81,5963121313
TIGER 미국S&P500,360750,14,20450,2,260,1.29,16087029,15023533,374500000,16087029,1.29,107.08,4.30,4.30,328008846130,4.28,4.28,328008846130
소룩스,290690,15,4880,2,680,16.19,16000572,5430283,48498743,16000572,16.19,294.65,32.99,32.99,77179291561,32.61,32.61,77179291561
KODEX 미국S&P500,379800,16,18800,2,245,1.32,15873040,10531718,209500000,15873040,1.32,150.72,7.58,7.58,297575433172,7.56,7.56,297575433172
한화엔진,082740,17,26850,2,3150,13.29,15657885,1348057,83447142,15657885,13.29,1161.52,18.76,18.76,418085269475,18.66,18.66,418085269475
온코크로스,382150,18,12340,2,2000,19.34,14972240,448764,11881937,14972240,19.34,3336.33,126.01,126.01,178625046960,121.83,121.83,178625046960
오리엔트정공,065500,19,10380,2,740,7.68,14352716,23313302,31742912,14352716,7.68,61.56,45.22,45.22,143481330085,43.55,43.55,143481330085
KODEX 인버스,114800,20,4377,5,-23,-0.52,13583665,14430631,122600000,13583665,-0.52,94.13,11.08,11.08,59188745816,11.03,11.03,59188745816
토마토시스템,393210,21,6670,2,180,2.77,13497332,1325519,15614544,13497332,2.77,1018.27,86.44,86.44,94119760385,90.37,90.37,94119760385
이랜시스,264850,22,5480,2,525,10.60,12785317,107875,30294612,12785317,10.60,9999.99,42.20,42.20,72378274899,43.60,43.60,72378274899
KODEX 2차전지산업레버리지,462330,23,1209,2,1,0.08,12382015,10691625,171700000,12382015,0.08,115.81,7.21,7.21,15196374328,7.32,7.32,15196374328
에어레인,163280,24,18620,2,3380,22.18,12165396,803396,8174789,12165396,22.18,1514.25,148.82,148.82,223341748780,146.73,146.73,223341748780
휴스틸,005010,25,6670,2,420,6.72,11706161,5993030,56188075,11706161,6.72,195.33,20.83,20.83,77085659220,20.57,20.57,77085659220
지엔코,065060,26,147,5,-25,-14.53,9878837,2317926,108008044,9878837,-14.53,426.19,9.15,9.15,1473425403,9.28,9.28,1473425403
유투바이오,221800,27,3590,2,345,10.63,9803896,286468,11287196,9803896,10.63,3422.34,86.86,86.86,36248327993,89.46,89.46,36248327993
일신석재,007110,28,2060,2,50,2.49,9574430,791200,77456610,9574430,2.49,1210.11,12.36,12.36,20121148496,12.61,12.61,20121148496
센서뷰,321370,29,1387,5,-310,-18.27,9437751,2851962,41715953,9437751,-18.27,330.92,22.62,22.62,14538130835,25.13,25.13,14538130835
온코닉테라퓨틱스,476060,30,18040,1,4160,29.97,9159600,165868,10881960,9159600,29.97,5522.22,84.17,84.17,158035107495,80.50,80.50,158035107495
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 2125 5 -20 -0.93 103616740 127077104 535800000 103616740 -0.93 81.54 19.34 19.34 217673548367 19.12 19.12 217673548367
3 동양철관 008970 2 1028 2 167 19.40 70475919 10986563 157052160 70475919 19.40 641.47 44.87 44.87 68115260951 42.19 42.19 68115260951
4 알티캐스트 085810 3 712 5 -252 -26.14 48831119 1026986 49056767 48831119 -26.14 4754.80 99.54 99.54 34449147925 98.63 98.63 34449147925
5 오리엔트바이오 002630 4 1826 2 193 11.82 45821017 22038118 118583005 45821017 11.82 207.92 38.64 38.64 82767416966 38.22 38.22 82767416966
6 삼성전자 005930 5 57800 2 200 0.35 26259245 35559020 5919637922 26259245 0.35 73.85 0.44 0.44 1530015061200 0.45 0.45 1530015061200
7 삼성중공업 010140 6 15400 2 610 4.12 23702964 20321168 880000000 23702964 4.12 116.64 2.69 2.69 358799357015 2.65 2.65 358799357015
8 삼부토건 001470 7 440 2 23 5.52 22923472 15026455 229681824 22923472 5.52 152.55 9.98 9.98 10172572293 10.07 10.07 10172572293
9 한화시스템 272210 8 41150 2 2300 5.92 19405143 18542824 188919389 19405143 5.92 104.65 10.27 10.27 802851674900 10.33 10.33 802851674900
10 KODEX 코스닥150선물인버스 251340 9 3725 5 -20 -0.53 18357585 18116330 56500000 18357585 -0.53 101.33 32.49 32.49 68512511236 32.55 32.55 68512511236
11 알리코제약 260660 10 6070 2 1350 28.60 18056870 931723 15327021 18056870 28.60 1938.01 117.81 117.81 100371809626 107.89 107.89 100371809626
12 KODEX 코스닥150레버리지 233740 11 8145 2 70 0.87 17552613 22650724 207100000 17552613 0.87 77.49 8.48 8.48 142612478393 8.45 8.45 142612478393
13 KODEX 레버리지 122630 12 16540 2 130 0.79 17267144 17625596 146300000 17267144 0.79 97.97 11.80 11.80 288341024042 11.92 11.92 288341024042
14 메타케어 118000 13 369 1 85 29.93 16975764 331425 164777364 16975764 29.93 5122.05 10.30 10.30 5963121313 9.81 9.81 5963121313
15 TIGER 미국S&P500 360750 14 20450 2 260 1.29 16087029 15023533 374500000 16087029 1.29 107.08 4.30 4.30 328008846130 4.28 4.28 328008846130
16 소룩스 290690 15 4880 2 680 16.19 16000572 5430283 48498743 16000572 16.19 294.65 32.99 32.99 77179291561 32.61 32.61 77179291561
17 KODEX 미국S&P500 379800 16 18800 2 245 1.32 15873040 10531718 209500000 15873040 1.32 150.72 7.58 7.58 297575433172 7.56 7.56 297575433172
18 한화엔진 082740 17 26850 2 3150 13.29 15657885 1348057 83447142 15657885 13.29 1161.52 18.76 18.76 418085269475 18.66 18.66 418085269475
19 온코크로스 382150 18 12340 2 2000 19.34 14972240 448764 11881937 14972240 19.34 3336.33 126.01 126.01 178625046960 121.83 121.83 178625046960
20 오리엔트정공 065500 19 10380 2 740 7.68 14352716 23313302 31742912 14352716 7.68 61.56 45.22 45.22 143481330085 43.55 43.55 143481330085
21 KODEX 인버스 114800 20 4377 5 -23 -0.52 13583665 14430631 122600000 13583665 -0.52 94.13 11.08 11.08 59188745816 11.03 11.03 59188745816
22 토마토시스템 393210 21 6670 2 180 2.77 13497332 1325519 15614544 13497332 2.77 1018.27 86.44 86.44 94119760385 90.37 90.37 94119760385
23 이랜시스 264850 22 5480 2 525 10.60 12785317 107875 30294612 12785317 10.60 9999.99 42.20 42.20 72378274899 43.60 43.60 72378274899
24 KODEX 2차전지산업레버리지 462330 23 1209 2 1 0.08 12382015 10691625 171700000 12382015 0.08 115.81 7.21 7.21 15196374328 7.32 7.32 15196374328
25 에어레인 163280 24 18620 2 3380 22.18 12165396 803396 8174789 12165396 22.18 1514.25 148.82 148.82 223341748780 146.73 146.73 223341748780
26 휴스틸 005010 25 6670 2 420 6.72 11706161 5993030 56188075 11706161 6.72 195.33 20.83 20.83 77085659220 20.57 20.57 77085659220
27 지엔코 065060 26 147 5 -25 -14.53 9878837 2317926 108008044 9878837 -14.53 426.19 9.15 9.15 1473425403 9.28 9.28 1473425403
28 유투바이오 221800 27 3590 2 345 10.63 9803896 286468 11287196 9803896 10.63 3422.34 86.86 86.86 36248327993 89.46 89.46 36248327993
29 일신석재 007110 28 2060 2 50 2.49 9574430 791200 77456610 9574430 2.49 1210.11 12.36 12.36 20121148496 12.61 12.61 20121148496
30 센서뷰 321370 29 1387 5 -310 -18.27 9437751 2851962 41715953 9437751 -18.27 330.92 22.62 22.62 14538130835 25.13 25.13 14538130835
31 온코닉테라퓨틱스 476060 30 18040 1 4160 29.97 9159600 165868 10881960 9159600 29.97 5522.22 84.17 84.17 158035107495 80.50 80.50 158035107495

31
top30/20250318/top30-av-20250318-152001.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
KODEX 200선물인버스2X,252670,1,2130,5,-15,-0.70,104942267,127077104,535800000,104942267,-0.70,82.58,19.59,19.59,220490315865,19.32,19.32,220490315865
동양철관,008970,2,1119,1,258,29.97,96809911,10986563,157052160,96809911,29.97,881.17,61.64,61.64,96637631942,54.99,54.99,96637631942
알티캐스트,085810,3,714,5,-250,-25.93,49126203,1026986,49056767,49126203,-25.93,4783.53,100.14,100.14,34657936503,98.95,98.95,34657936503
오리엔트바이오,002630,4,1817,2,184,11.27,46449295,22038118,118583005,46449295,11.27,210.77,39.17,39.17,83911769800,38.94,38.94,83911769800
삼성전자,005930,5,57700,2,100,0.17,26832276,35559020,5919637922,26832276,0.17,75.46,0.45,0.45,1563083213200,0.46,0.46,1563083213200
삼성중공업,010140,6,15440,2,650,4.39,25417238,20321168,880000000,25417238,4.39,125.08,2.89,2.89,385207442960,2.84,2.84,385207442960
삼부토건,001470,7,439,2,22,5.28,23405988,15026455,229681824,23405988,5.28,155.77,10.19,10.19,10384096395,10.30,10.30,10384096395
한화시스템,272210,8,41250,2,2400,6.18,19803741,18542824,188919389,19803741,6.18,106.80,10.48,10.48,819311562250,10.51,10.51,819311562250
KODEX 코스닥150선물인버스,251340,9,3725,5,-20,-0.53,19041301,18116330,56500000,19041301,-0.53,105.11,33.70,33.70,71062544580,33.76,33.76,71062544580
알리코제약,260660,10,5810,2,1090,23.09,18875792,931723,15327021,18875792,23.09,2025.90,123.15,123.15,105189876361,118.12,118.12,105189876361
KODEX 코스닥150레버리지,233740,11,8120,2,45,0.56,17860055,22650724,207100000,17860055,0.56,78.85,8.62,8.62,145111023190,8.63,8.63,145111023190
KODEX 레버리지,122630,12,16535,2,125,0.76,17612353,17625596,146300000,17612353,0.76,99.92,12.04,12.04,294052950389,12.16,12.16,294052950389
메타케어,118000,13,369,1,85,29.93,17161961,331425,164777364,17161961,29.93,5178.23,10.42,10.42,6031828006,9.92,9.92,6031828006
TIGER 미국S&P500,360750,14,20455,2,265,1.31,16188916,15023533,374500000,16188916,1.31,107.76,4.32,4.32,330092454236,4.31,4.31,330092454236
소룩스,290690,15,4905,2,705,16.79,16188223,5430283,48498743,16188223,16.79,298.11,33.38,33.38,78097698214,32.83,32.83,78097698214
KODEX 미국S&P500,379800,16,18805,2,250,1.35,15932130,10531718,209500000,15932130,1.35,151.28,7.60,7.60,298686312752,7.58,7.58,298686312752
한화엔진,082740,17,26950,2,3250,13.71,15920327,1348057,83447142,15920327,13.71,1180.98,19.08,19.08,425135811600,18.90,18.90,425135811600
온코크로스,382150,18,12190,2,1850,17.89,15322258,448764,11881937,15322258,17.89,3414.32,128.95,128.95,182903714925,126.28,126.28,182903714925
오리엔트정공,065500,19,10390,2,750,7.78,14814358,23313302,31742912,14814358,7.78,63.54,46.67,46.67,148262818430,44.95,44.95,148262818430
휴스틸,005010,20,6740,2,490,7.84,14061168,5993030,56188075,14061168,7.84,234.63,25.03,25.03,93059662805,24.57,24.57,93059662805
KODEX 인버스,114800,21,4380,5,-20,-0.45,13879298,14430631,122600000,13879298,-0.45,96.18,11.32,11.32,60482309322,11.26,11.26,60482309322
토마토시스템,393210,22,6650,2,160,2.47,13666000,1325519,15614544,13666000,2.47,1030.99,87.52,87.52,95241306550,91.72,91.72,95241306550
이랜시스,264850,23,5480,2,525,10.60,12899184,107875,30294612,12899184,10.60,9999.99,42.58,42.58,73001203794,43.97,43.97,73001203794
KODEX 2차전지산업레버리지,462330,24,1213,2,5,0.41,12770172,10691625,171700000,12770172,0.41,119.44,7.44,7.44,15666145696,7.52,7.52,15666145696
에어레인,163280,25,18910,2,3670,24.08,12557105,803396,8174789,12557105,24.08,1563.00,153.61,153.61,230702683680,149.24,149.24,230702683680
지엔코,065060,26,146,5,-26,-15.12,10044566,2317926,108008044,10044566,-15.12,433.34,9.30,9.30,1497645287,9.50,9.50,1497645287
유투바이오,221800,27,3525,2,280,8.63,10038309,286468,11287196,10038309,8.63,3504.16,88.94,88.94,37078498044,93.19,93.19,37078498044
일신석재,007110,28,2055,2,45,2.24,9859973,791200,77456610,9859973,2.24,1246.20,12.73,12.73,20704789023,13.01,13.01,20704789023
센서뷰,321370,29,1387,5,-310,-18.27,9589727,2851962,41715953,9589727,-18.27,336.25,22.99,22.99,14747972134,25.49,25.49,14747972134
두산에너빌리티,034020,30,25800,2,200,0.78,9175818,12152675,640561146,9175818,0.78,75.50,1.43,1.43,235103537000,1.42,1.42,235103537000
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 2130 5 -15 -0.70 104942267 127077104 535800000 104942267 -0.70 82.58 19.59 19.59 220490315865 19.32 19.32 220490315865
3 동양철관 008970 2 1119 1 258 29.97 96809911 10986563 157052160 96809911 29.97 881.17 61.64 61.64 96637631942 54.99 54.99 96637631942
4 알티캐스트 085810 3 714 5 -250 -25.93 49126203 1026986 49056767 49126203 -25.93 4783.53 100.14 100.14 34657936503 98.95 98.95 34657936503
5 오리엔트바이오 002630 4 1817 2 184 11.27 46449295 22038118 118583005 46449295 11.27 210.77 39.17 39.17 83911769800 38.94 38.94 83911769800
6 삼성전자 005930 5 57700 2 100 0.17 26832276 35559020 5919637922 26832276 0.17 75.46 0.45 0.45 1563083213200 0.46 0.46 1563083213200
7 삼성중공업 010140 6 15440 2 650 4.39 25417238 20321168 880000000 25417238 4.39 125.08 2.89 2.89 385207442960 2.84 2.84 385207442960
8 삼부토건 001470 7 439 2 22 5.28 23405988 15026455 229681824 23405988 5.28 155.77 10.19 10.19 10384096395 10.30 10.30 10384096395
9 한화시스템 272210 8 41250 2 2400 6.18 19803741 18542824 188919389 19803741 6.18 106.80 10.48 10.48 819311562250 10.51 10.51 819311562250
10 KODEX 코스닥150선물인버스 251340 9 3725 5 -20 -0.53 19041301 18116330 56500000 19041301 -0.53 105.11 33.70 33.70 71062544580 33.76 33.76 71062544580
11 알리코제약 260660 10 5810 2 1090 23.09 18875792 931723 15327021 18875792 23.09 2025.90 123.15 123.15 105189876361 118.12 118.12 105189876361
12 KODEX 코스닥150레버리지 233740 11 8120 2 45 0.56 17860055 22650724 207100000 17860055 0.56 78.85 8.62 8.62 145111023190 8.63 8.63 145111023190
13 KODEX 레버리지 122630 12 16535 2 125 0.76 17612353 17625596 146300000 17612353 0.76 99.92 12.04 12.04 294052950389 12.16 12.16 294052950389
14 메타케어 118000 13 369 1 85 29.93 17161961 331425 164777364 17161961 29.93 5178.23 10.42 10.42 6031828006 9.92 9.92 6031828006
15 TIGER 미국S&P500 360750 14 20455 2 265 1.31 16188916 15023533 374500000 16188916 1.31 107.76 4.32 4.32 330092454236 4.31 4.31 330092454236
16 소룩스 290690 15 4905 2 705 16.79 16188223 5430283 48498743 16188223 16.79 298.11 33.38 33.38 78097698214 32.83 32.83 78097698214
17 KODEX 미국S&P500 379800 16 18805 2 250 1.35 15932130 10531718 209500000 15932130 1.35 151.28 7.60 7.60 298686312752 7.58 7.58 298686312752
18 한화엔진 082740 17 26950 2 3250 13.71 15920327 1348057 83447142 15920327 13.71 1180.98 19.08 19.08 425135811600 18.90 18.90 425135811600
19 온코크로스 382150 18 12190 2 1850 17.89 15322258 448764 11881937 15322258 17.89 3414.32 128.95 128.95 182903714925 126.28 126.28 182903714925
20 오리엔트정공 065500 19 10390 2 750 7.78 14814358 23313302 31742912 14814358 7.78 63.54 46.67 46.67 148262818430 44.95 44.95 148262818430
21 휴스틸 005010 20 6740 2 490 7.84 14061168 5993030 56188075 14061168 7.84 234.63 25.03 25.03 93059662805 24.57 24.57 93059662805
22 KODEX 인버스 114800 21 4380 5 -20 -0.45 13879298 14430631 122600000 13879298 -0.45 96.18 11.32 11.32 60482309322 11.26 11.26 60482309322
23 토마토시스템 393210 22 6650 2 160 2.47 13666000 1325519 15614544 13666000 2.47 1030.99 87.52 87.52 95241306550 91.72 91.72 95241306550
24 이랜시스 264850 23 5480 2 525 10.60 12899184 107875 30294612 12899184 10.60 9999.99 42.58 42.58 73001203794 43.97 43.97 73001203794
25 KODEX 2차전지산업레버리지 462330 24 1213 2 5 0.41 12770172 10691625 171700000 12770172 0.41 119.44 7.44 7.44 15666145696 7.52 7.52 15666145696
26 에어레인 163280 25 18910 2 3670 24.08 12557105 803396 8174789 12557105 24.08 1563.00 153.61 153.61 230702683680 149.24 149.24 230702683680
27 지엔코 065060 26 146 5 -26 -15.12 10044566 2317926 108008044 10044566 -15.12 433.34 9.30 9.30 1497645287 9.50 9.50 1497645287
28 유투바이오 221800 27 3525 2 280 8.63 10038309 286468 11287196 10038309 8.63 3504.16 88.94 88.94 37078498044 93.19 93.19 37078498044
29 일신석재 007110 28 2055 2 45 2.24 9859973 791200 77456610 9859973 2.24 1246.20 12.73 12.73 20704789023 13.01 13.01 20704789023
30 센서뷰 321370 29 1387 5 -310 -18.27 9589727 2851962 41715953 9589727 -18.27 336.25 22.99 22.99 14747972134 25.49 25.49 14747972134
31 두산에너빌리티 034020 30 25800 2 200 0.78 9175818 12152675 640561146 9175818 0.78 75.50 1.43 1.43 235103537000 1.42 1.42 235103537000

31
top30/20250318/top30-av-20250318-153000.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,252670,1,2130,5,-15,-0.70,104942267,127077104,535800000,104942267,-0.70,82.58,19.59,19.59,220490315865,19.32,19.32,220490315865
동양철관,008970,2,1119,1,258,29.97,96809911,10986563,157052160,96809911,29.97,881.17,61.64,61.64,96637631942,54.99,54.99,96637631942
알티캐스트,085810,3,714,5,-250,-25.93,49126203,1026986,49056767,49126203,-25.93,4783.53,100.14,100.14,34657936503,98.95,98.95,34657936503
오리엔트바이오,002630,4,1817,2,184,11.27,46449295,22038118,118583005,46449295,11.27,210.77,39.17,39.17,83911769800,38.94,38.94,83911769800
삼성전자,005930,5,57700,2,100,0.17,26832276,35559020,5919637922,26832276,0.17,75.46,0.45,0.45,1563083213200,0.46,0.46,1563083213200
삼성중공업,010140,6,15440,2,650,4.39,25417238,20321168,880000000,25417238,4.39,125.08,2.89,2.89,385207442960,2.84,2.84,385207442960
삼부토건,001470,7,439,2,22,5.28,23405988,15026455,229681824,23405988,5.28,155.77,10.19,10.19,10384096395,10.30,10.30,10384096395
한화시스템,272210,8,41250,2,2400,6.18,19803741,18542824,188919389,19803741,6.18,106.80,10.48,10.48,819311562250,10.51,10.51,819311562250
KODEX 코스닥150선물인버스,251340,9,3725,5,-20,-0.53,19041301,18116330,56500000,19041301,-0.53,105.11,33.70,33.70,71062544580,33.76,33.76,71062544580
알리코제약,260660,10,5810,2,1090,23.09,18875792,931723,15327021,18875792,23.09,2025.90,123.15,123.15,105189876361,118.12,118.12,105189876361
KODEX 코스닥150레버리지,233740,11,8120,2,45,0.56,17860055,22650724,207100000,17860055,0.56,78.85,8.62,8.62,145111023190,8.63,8.63,145111023190
KODEX 레버리지,122630,12,16535,2,125,0.76,17612353,17625596,146300000,17612353,0.76,99.92,12.04,12.04,294052950389,12.16,12.16,294052950389
메타케어,118000,13,369,1,85,29.93,17161961,331425,164777364,17161961,29.93,5178.23,10.42,10.42,6031828006,9.92,9.92,6031828006
TIGER 미국S&P500,360750,14,20455,2,265,1.31,16188916,15023533,374500000,16188916,1.31,107.76,4.32,4.32,330092454236,4.31,4.31,330092454236
소룩스,290690,15,4905,2,705,16.79,16188223,5430283,48498743,16188223,16.79,298.11,33.38,33.38,78097698214,32.83,32.83,78097698214
KODEX 미국S&P500,379800,16,18805,2,250,1.35,15932130,10531718,209500000,15932130,1.35,151.28,7.60,7.60,298686312752,7.58,7.58,298686312752
한화엔진,082740,17,26950,2,3250,13.71,15920327,1348057,83447142,15920327,13.71,1180.98,19.08,19.08,425135811600,18.90,18.90,425135811600
온코크로스,382150,18,12190,2,1850,17.89,15322258,448764,11881937,15322258,17.89,3414.32,128.95,128.95,182903714925,126.28,126.28,182903714925
오리엔트정공,065500,19,10390,2,750,7.78,14814358,23313302,31742912,14814358,7.78,63.54,46.67,46.67,148262818430,44.95,44.95,148262818430
휴스틸,005010,20,6740,2,490,7.84,14061168,5993030,56188075,14061168,7.84,234.63,25.03,25.03,93059662805,24.57,24.57,93059662805
KODEX 인버스,114800,21,4380,5,-20,-0.45,13879298,14430631,122600000,13879298,-0.45,96.18,11.32,11.32,60482309322,11.26,11.26,60482309322
토마토시스템,393210,22,6650,2,160,2.47,13666000,1325519,15614544,13666000,2.47,1030.99,87.52,87.52,95241306550,91.72,91.72,95241306550
이랜시스,264850,23,5480,2,525,10.60,12899184,107875,30294612,12899184,10.60,9999.99,42.58,42.58,73001203794,43.97,43.97,73001203794
KODEX 2차전지산업레버리지,462330,24,1213,2,5,0.41,12770172,10691625,171700000,12770172,0.41,119.44,7.44,7.44,15666145696,7.52,7.52,15666145696
에어레인,163280,25,18910,2,3670,24.08,12557105,803396,8174789,12557105,24.08,1563.00,153.61,153.61,230702683680,149.24,149.24,230702683680
지엔코,065060,26,146,5,-26,-15.12,10044566,2317926,108008044,10044566,-15.12,433.34,9.30,9.30,1497645287,9.50,9.50,1497645287
유투바이오,221800,27,3525,2,280,8.63,10038309,286468,11287196,10038309,8.63,3504.16,88.94,88.94,37078498044,93.19,93.19,37078498044
일신석재,007110,28,2055,2,45,2.24,9859973,791200,77456610,9859973,2.24,1246.20,12.73,12.73,20704789023,13.01,13.01,20704789023
센서뷰,321370,29,1387,5,-310,-18.27,9589727,2851962,41715953,9589727,-18.27,336.25,22.99,22.99,14747972134,25.49,25.49,14747972134
두산에너빌리티,034020,30,25800,2,200,0.78,9175818,12152675,640561146,9175818,0.78,75.50,1.43,1.43,235103537000,1.42,1.42,235103537000
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 2130 5 -15 -0.70 104942267 127077104 535800000 104942267 -0.70 82.58 19.59 19.59 220490315865 19.32 19.32 220490315865
3 동양철관 008970 2 1119 1 258 29.97 96809911 10986563 157052160 96809911 29.97 881.17 61.64 61.64 96637631942 54.99 54.99 96637631942
4 알티캐스트 085810 3 714 5 -250 -25.93 49126203 1026986 49056767 49126203 -25.93 4783.53 100.14 100.14 34657936503 98.95 98.95 34657936503
5 오리엔트바이오 002630 4 1817 2 184 11.27 46449295 22038118 118583005 46449295 11.27 210.77 39.17 39.17 83911769800 38.94 38.94 83911769800
6 삼성전자 005930 5 57700 2 100 0.17 26832276 35559020 5919637922 26832276 0.17 75.46 0.45 0.45 1563083213200 0.46 0.46 1563083213200
7 삼성중공업 010140 6 15440 2 650 4.39 25417238 20321168 880000000 25417238 4.39 125.08 2.89 2.89 385207442960 2.84 2.84 385207442960
8 삼부토건 001470 7 439 2 22 5.28 23405988 15026455 229681824 23405988 5.28 155.77 10.19 10.19 10384096395 10.30 10.30 10384096395
9 한화시스템 272210 8 41250 2 2400 6.18 19803741 18542824 188919389 19803741 6.18 106.80 10.48 10.48 819311562250 10.51 10.51 819311562250
10 KODEX 코스닥150선물인버스 251340 9 3725 5 -20 -0.53 19041301 18116330 56500000 19041301 -0.53 105.11 33.70 33.70 71062544580 33.76 33.76 71062544580
11 알리코제약 260660 10 5810 2 1090 23.09 18875792 931723 15327021 18875792 23.09 2025.90 123.15 123.15 105189876361 118.12 118.12 105189876361
12 KODEX 코스닥150레버리지 233740 11 8120 2 45 0.56 17860055 22650724 207100000 17860055 0.56 78.85 8.62 8.62 145111023190 8.63 8.63 145111023190
13 KODEX 레버리지 122630 12 16535 2 125 0.76 17612353 17625596 146300000 17612353 0.76 99.92 12.04 12.04 294052950389 12.16 12.16 294052950389
14 메타케어 118000 13 369 1 85 29.93 17161961 331425 164777364 17161961 29.93 5178.23 10.42 10.42 6031828006 9.92 9.92 6031828006
15 TIGER 미국S&P500 360750 14 20455 2 265 1.31 16188916 15023533 374500000 16188916 1.31 107.76 4.32 4.32 330092454236 4.31 4.31 330092454236
16 소룩스 290690 15 4905 2 705 16.79 16188223 5430283 48498743 16188223 16.79 298.11 33.38 33.38 78097698214 32.83 32.83 78097698214
17 KODEX 미국S&P500 379800 16 18805 2 250 1.35 15932130 10531718 209500000 15932130 1.35 151.28 7.60 7.60 298686312752 7.58 7.58 298686312752
18 한화엔진 082740 17 26950 2 3250 13.71 15920327 1348057 83447142 15920327 13.71 1180.98 19.08 19.08 425135811600 18.90 18.90 425135811600
19 온코크로스 382150 18 12190 2 1850 17.89 15322258 448764 11881937 15322258 17.89 3414.32 128.95 128.95 182903714925 126.28 126.28 182903714925
20 오리엔트정공 065500 19 10390 2 750 7.78 14814358 23313302 31742912 14814358 7.78 63.54 46.67 46.67 148262818430 44.95 44.95 148262818430
21 휴스틸 005010 20 6740 2 490 7.84 14061168 5993030 56188075 14061168 7.84 234.63 25.03 25.03 93059662805 24.57 24.57 93059662805
22 KODEX 인버스 114800 21 4380 5 -20 -0.45 13879298 14430631 122600000 13879298 -0.45 96.18 11.32 11.32 60482309322 11.26 11.26 60482309322
23 토마토시스템 393210 22 6650 2 160 2.47 13666000 1325519 15614544 13666000 2.47 1030.99 87.52 87.52 95241306550 91.72 91.72 95241306550
24 이랜시스 264850 23 5480 2 525 10.60 12899184 107875 30294612 12899184 10.60 9999.99 42.58 42.58 73001203794 43.97 43.97 73001203794
25 KODEX 2차전지산업레버리지 462330 24 1213 2 5 0.41 12770172 10691625 171700000 12770172 0.41 119.44 7.44 7.44 15666145696 7.52 7.52 15666145696
26 에어레인 163280 25 18910 2 3670 24.08 12557105 803396 8174789 12557105 24.08 1563.00 153.61 153.61 230702683680 149.24 149.24 230702683680
27 지엔코 065060 26 146 5 -26 -15.12 10044566 2317926 108008044 10044566 -15.12 433.34 9.30 9.30 1497645287 9.50 9.50 1497645287
28 유투바이오 221800 27 3525 2 280 8.63 10038309 286468 11287196 10038309 8.63 3504.16 88.94 88.94 37078498044 93.19 93.19 37078498044
29 일신석재 007110 28 2055 2 45 2.24 9859973 791200 77456610 9859973 2.24 1246.20 12.73 12.73 20704789023 13.01 13.01 20704789023
30 센서뷰 321370 29 1387 5 -310 -18.27 9589727 2851962 41715953 9589727 -18.27 336.25 22.99 22.99 14747972134 25.49 25.49 14747972134
31 두산에너빌리티 034020 30 25800 2 200 0.78 9175818 12152675 640561146 9175818 0.78 75.50 1.43 1.43 235103537000 1.42 1.42 235103537000

31
top30/20250318/top30-av-20250318-154001.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,252670,1,2130,5,-15,-0.70,106106381,127077104,535800000,106106381,-0.70,83.50,19.80,19.80,222969878685,19.54,19.54,222969878685
동양철관,008970,2,1119,1,258,29.97,97446739,10986563,157052160,97446739,29.97,886.96,62.05,62.05,97350242474,55.39,55.39,97350242474
알티캐스트,085810,3,712,5,-252,-26.14,49316878,1026986,49056767,49316878,-26.14,4802.10,100.53,100.53,34793697103,99.61,99.61,34793697103
오리엔트바이오,002630,4,1831,2,198,12.12,46677770,22038118,118583005,46677770,12.12,211.80,39.36,39.36,84330107525,38.84,38.84,84330107525
삼성전자,005930,5,57600,3,0,0.00,27853122,35559020,5919637922,27853122,0.00,78.33,0.47,0.47,1621883942800,0.48,0.48,1621883942800
삼성중공업,010140,6,15440,2,650,4.39,26006607,20321168,880000000,26006607,4.39,127.98,2.96,2.96,394307300320,2.90,2.90,394307300320
삼부토건,001470,7,439,2,22,5.28,23544365,15026455,229681824,23544365,5.28,156.69,10.25,10.25,10444843898,10.36,10.36,10444843898
한화시스템,272210,8,41300,2,2450,6.31,19975221,18542824,188919389,19975221,6.31,107.72,10.57,10.57,826393686250,10.59,10.59,826393686250
KODEX 코스닥150선물인버스,251340,9,3725,5,-20,-0.53,19446957,18116330,56500000,19446957,-0.53,107.34,34.42,34.42,72573613180,34.48,34.48,72573613180
알리코제약,260660,10,5800,2,1080,22.88,19002603,931723,15327021,19002603,22.88,2039.51,123.98,123.98,105925380161,119.16,119.16,105925380161
KODEX 코스닥150레버리지,233740,11,8145,2,70,0.87,18038502,22650724,207100000,18038502,0.87,79.64,8.71,8.71,146564474005,8.69,8.69,146564474005
KODEX 레버리지,122630,12,16505,2,95,0.58,17778604,17625596,146300000,17778604,0.58,100.87,12.15,12.15,296796923144,12.29,12.29,296796923144
메타케어,118000,13,369,1,85,29.93,17218730,331425,164777364,17218730,29.93,5195.36,10.45,10.45,6052775767,9.95,9.95,6052775767
소룩스,290690,14,4910,2,710,16.90,16255682,5430283,48498743,16255682,16.90,299.35,33.52,33.52,78428921904,32.94,32.94,78428921904
TIGER 미국S&P500,360750,15,20470,2,280,1.39,16226434,15023533,374500000,16226434,1.39,108.01,4.33,4.33,330860447696,4.32,4.32,330860447696
한화엔진,082740,16,26950,2,3250,13.71,16089416,1348057,83447142,16089416,13.71,1193.53,19.28,19.28,429692760150,19.11,19.11,429692760150
KODEX 미국S&P500,379800,17,18820,2,265,1.43,15942537,10531718,209500000,15942537,1.43,151.38,7.61,7.61,298882172492,7.58,7.58,298882172492
온코크로스,382150,18,12270,2,1930,18.67,15426931,448764,11881937,15426931,18.67,3437.65,129.84,129.84,184188052635,126.34,126.34,184188052635
오리엔트정공,065500,19,10450,2,810,8.40,14961604,23313302,31742912,14961604,8.40,64.18,47.13,47.13,149801539130,45.16,45.16,149801539130
KODEX 인버스,114800,20,4380,5,-20,-0.45,14856316,14430631,122600000,14856316,-0.45,102.95,12.12,12.12,64761648162,12.06,12.06,64761648162
휴스틸,005010,21,6740,2,490,7.84,14334580,5993030,56188075,14334580,7.84,239.19,25.51,25.51,94902459685,25.06,25.06,94902459685
토마토시스템,393210,22,6670,2,180,2.77,13735411,1325519,15614544,13735411,2.77,1036.23,87.97,87.97,95704277920,91.89,91.89,95704277920
이랜시스,264850,23,5520,2,565,11.40,12986516,107875,30294612,12986516,11.40,9999.99,42.87,42.87,73483276434,43.94,43.94,73483276434
KODEX 2차전지산업레버리지,462330,24,1213,2,5,0.41,12837199,10691625,171700000,12837199,0.41,120.07,7.48,7.48,15747449447,7.56,7.56,15747449447
에어레인,163280,25,19000,2,3760,24.67,12661351,803396,8174789,12661351,24.67,1575.98,154.88,154.88,232683357680,149.81,149.81,232683357680
지엔코,065060,26,146,5,-26,-15.12,10192911,2317926,108008044,10192911,-15.12,439.74,9.44,9.44,1519303657,9.63,9.63,1519303657
유투바이오,221800,27,3490,2,245,7.55,10115681,286468,11287196,10115681,7.55,3531.17,89.62,89.62,37348526324,94.81,94.81,37348526324
일신석재,007110,28,2050,2,40,1.99,9928726,791200,77456610,9928726,1.99,1254.89,12.82,12.82,20845732673,13.13,13.13,20845732673
센서뷰,321370,29,1397,5,-300,-17.68,9648958,2851962,41715953,9648958,-17.68,338.33,23.13,23.13,14830717841,25.45,25.45,14830717841
두산에너빌리티,034020,30,25800,2,200,0.78,9327308,12152675,640561146,9327308,0.78,76.75,1.46,1.46,239011979000,1.45,1.45,239011979000
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 2130 5 -15 -0.70 106106381 127077104 535800000 106106381 -0.70 83.50 19.80 19.80 222969878685 19.54 19.54 222969878685
3 동양철관 008970 2 1119 1 258 29.97 97446739 10986563 157052160 97446739 29.97 886.96 62.05 62.05 97350242474 55.39 55.39 97350242474
4 알티캐스트 085810 3 712 5 -252 -26.14 49316878 1026986 49056767 49316878 -26.14 4802.10 100.53 100.53 34793697103 99.61 99.61 34793697103
5 오리엔트바이오 002630 4 1831 2 198 12.12 46677770 22038118 118583005 46677770 12.12 211.80 39.36 39.36 84330107525 38.84 38.84 84330107525
6 삼성전자 005930 5 57600 3 0 0.00 27853122 35559020 5919637922 27853122 0.00 78.33 0.47 0.47 1621883942800 0.48 0.48 1621883942800
7 삼성중공업 010140 6 15440 2 650 4.39 26006607 20321168 880000000 26006607 4.39 127.98 2.96 2.96 394307300320 2.90 2.90 394307300320
8 삼부토건 001470 7 439 2 22 5.28 23544365 15026455 229681824 23544365 5.28 156.69 10.25 10.25 10444843898 10.36 10.36 10444843898
9 한화시스템 272210 8 41300 2 2450 6.31 19975221 18542824 188919389 19975221 6.31 107.72 10.57 10.57 826393686250 10.59 10.59 826393686250
10 KODEX 코스닥150선물인버스 251340 9 3725 5 -20 -0.53 19446957 18116330 56500000 19446957 -0.53 107.34 34.42 34.42 72573613180 34.48 34.48 72573613180
11 알리코제약 260660 10 5800 2 1080 22.88 19002603 931723 15327021 19002603 22.88 2039.51 123.98 123.98 105925380161 119.16 119.16 105925380161
12 KODEX 코스닥150레버리지 233740 11 8145 2 70 0.87 18038502 22650724 207100000 18038502 0.87 79.64 8.71 8.71 146564474005 8.69 8.69 146564474005
13 KODEX 레버리지 122630 12 16505 2 95 0.58 17778604 17625596 146300000 17778604 0.58 100.87 12.15 12.15 296796923144 12.29 12.29 296796923144
14 메타케어 118000 13 369 1 85 29.93 17218730 331425 164777364 17218730 29.93 5195.36 10.45 10.45 6052775767 9.95 9.95 6052775767
15 소룩스 290690 14 4910 2 710 16.90 16255682 5430283 48498743 16255682 16.90 299.35 33.52 33.52 78428921904 32.94 32.94 78428921904
16 TIGER 미국S&P500 360750 15 20470 2 280 1.39 16226434 15023533 374500000 16226434 1.39 108.01 4.33 4.33 330860447696 4.32 4.32 330860447696
17 한화엔진 082740 16 26950 2 3250 13.71 16089416 1348057 83447142 16089416 13.71 1193.53 19.28 19.28 429692760150 19.11 19.11 429692760150
18 KODEX 미국S&P500 379800 17 18820 2 265 1.43 15942537 10531718 209500000 15942537 1.43 151.38 7.61 7.61 298882172492 7.58 7.58 298882172492
19 온코크로스 382150 18 12270 2 1930 18.67 15426931 448764 11881937 15426931 18.67 3437.65 129.84 129.84 184188052635 126.34 126.34 184188052635
20 오리엔트정공 065500 19 10450 2 810 8.40 14961604 23313302 31742912 14961604 8.40 64.18 47.13 47.13 149801539130 45.16 45.16 149801539130
21 KODEX 인버스 114800 20 4380 5 -20 -0.45 14856316 14430631 122600000 14856316 -0.45 102.95 12.12 12.12 64761648162 12.06 12.06 64761648162
22 휴스틸 005010 21 6740 2 490 7.84 14334580 5993030 56188075 14334580 7.84 239.19 25.51 25.51 94902459685 25.06 25.06 94902459685
23 토마토시스템 393210 22 6670 2 180 2.77 13735411 1325519 15614544 13735411 2.77 1036.23 87.97 87.97 95704277920 91.89 91.89 95704277920
24 이랜시스 264850 23 5520 2 565 11.40 12986516 107875 30294612 12986516 11.40 9999.99 42.87 42.87 73483276434 43.94 43.94 73483276434
25 KODEX 2차전지산업레버리지 462330 24 1213 2 5 0.41 12837199 10691625 171700000 12837199 0.41 120.07 7.48 7.48 15747449447 7.56 7.56 15747449447
26 에어레인 163280 25 19000 2 3760 24.67 12661351 803396 8174789 12661351 24.67 1575.98 154.88 154.88 232683357680 149.81 149.81 232683357680
27 지엔코 065060 26 146 5 -26 -15.12 10192911 2317926 108008044 10192911 -15.12 439.74 9.44 9.44 1519303657 9.63 9.63 1519303657
28 유투바이오 221800 27 3490 2 245 7.55 10115681 286468 11287196 10115681 7.55 3531.17 89.62 89.62 37348526324 94.81 94.81 37348526324
29 일신석재 007110 28 2050 2 40 1.99 9928726 791200 77456610 9928726 1.99 1254.89 12.82 12.82 20845732673 13.13 13.13 20845732673
30 센서뷰 321370 29 1397 5 -300 -17.68 9648958 2851962 41715953 9648958 -17.68 338.33 23.13 23.13 14830717841 25.45 25.45 14830717841
31 두산에너빌리티 034020 30 25800 2 200 0.78 9327308 12152675 640561146 9327308 0.78 76.75 1.46 1.46 239011979000 1.45 1.45 239011979000

31
top30/20250318/top30-av-20250318-155000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2130,5,-15,-0.70,106154495,127077104,535800000,106154495,-0.70,83.54,19.81,19.81,223072361505,19.55,19.55,223072361505
동양철관,008970,2,1119,1,258,29.97,97698531,10986563,157052160,97698531,29.97,889.25,62.21,62.21,97631997722,55.55,55.55,97631997722
알티캐스트,085810,3,712,5,-252,-26.14,49321534,1026986,49056767,49321534,-26.14,4802.55,100.54,100.54,34797012175,99.62,99.62,34797012175
오리엔트바이오,002630,4,1831,2,198,12.12,46679179,22038118,118583005,46679179,12.12,211.81,39.36,39.36,84332687404,38.84,38.84,84332687404
삼성전자,005930,5,57600,3,0,0.00,27855910,35559020,5919637922,27855910,0.00,78.34,0.47,0.47,1622044531600,0.48,0.48,1622044531600
삼성중공업,010140,6,15440,2,650,4.39,26039975,20321168,880000000,26039975,4.39,128.14,2.96,2.96,394822502240,2.91,2.91,394822502240
삼부토건,001470,7,439,2,22,5.28,23544540,15026455,229681824,23544540,5.28,156.69,10.25,10.25,10444920723,10.36,10.36,10444920723
한화시스템,272210,8,41300,2,2450,6.31,19990622,18542824,188919389,19990622,6.31,107.81,10.58,10.58,827029747550,10.60,10.60,827029747550
KODEX 코스닥150선물인버스,251340,9,3725,5,-20,-0.53,19489291,18116330,56500000,19489291,-0.53,107.58,34.49,34.49,72731307330,34.56,34.56,72731307330
알리코제약,260660,10,5800,2,1080,22.88,19015950,931723,15327021,19015950,22.88,2040.94,124.07,124.07,106002792761,119.24,119.24,106002792761
KODEX 코스닥150레버리지,233740,11,8145,2,70,0.87,18054192,22650724,207100000,18054192,0.87,79.71,8.72,8.72,146692269055,8.70,8.70,146692269055
KODEX 레버리지,122630,12,16505,2,95,0.58,17781018,17625596,146300000,17781018,0.58,100.88,12.15,12.15,296836766214,12.29,12.29,296836766214
메타케어,118000,13,369,1,85,29.93,17219034,331425,164777364,17219034,29.93,5195.45,10.45,10.45,6052887943,9.95,9.95,6052887943
소룩스,290690,14,4910,2,710,16.90,16260157,5430283,48498743,16260157,16.90,299.43,33.53,33.53,78450894154,32.94,32.94,78450894154
TIGER 미국S&P500,360750,15,20470,2,280,1.39,16226611,15023533,374500000,16226611,1.39,108.01,4.33,4.33,330864070886,4.32,4.32,330864070886
한화엔진,082740,16,26950,2,3250,13.71,16097468,1348057,83447142,16097468,13.71,1194.12,19.29,19.29,429909761550,19.12,19.12,429909761550
KODEX 미국S&P500,379800,17,18820,2,265,1.43,15942764,10531718,209500000,15942764,1.43,151.38,7.61,7.61,298886444632,7.58,7.58,298886444632
온코크로스,382150,18,12270,2,1930,18.67,15430029,448764,11881937,15430029,18.67,3438.34,129.86,129.86,184226065095,126.36,126.36,184226065095
오리엔트정공,065500,19,10450,2,810,8.40,14968089,23313302,31742912,14968089,8.40,64.20,47.15,47.15,149869307380,45.18,45.18,149869307380
KODEX 인버스,114800,20,4380,5,-20,-0.45,14856375,14430631,122600000,14856375,-0.45,102.95,12.12,12.12,64761906582,12.06,12.06,64761906582
휴스틸,005010,21,6740,2,490,7.84,14351766,5993030,56188075,14351766,7.84,239.47,25.54,25.54,95018293325,25.09,25.09,95018293325
토마토시스템,393210,22,6670,2,180,2.77,13737479,1325519,15614544,13737479,2.77,1036.39,87.98,87.98,95718071480,91.90,91.90,95718071480
이랜시스,264850,23,5520,2,565,11.40,12989241,107875,30294612,12989241,11.40,9999.99,42.88,42.88,73498318434,43.95,43.95,73498318434
KODEX 2차전지산업레버리지,462330,24,1213,2,5,0.41,12838604,10691625,171700000,12838604,0.41,120.08,7.48,7.48,15749153712,7.56,7.56,15749153712
에어레인,163280,25,19000,2,3760,24.67,12662653,803396,8174789,12662653,24.67,1576.14,154.90,154.90,232708095680,149.82,149.82,232708095680
지엔코,065060,26,146,5,-26,-15.12,10249074,2317926,108008044,10249074,-15.12,442.17,9.49,9.49,1527503455,9.69,9.69,1527503455
유투바이오,221800,27,3490,2,245,7.55,10119189,286468,11287196,10119189,7.55,3532.40,89.65,89.65,37360769244,94.84,94.84,37360769244
일신석재,007110,28,2050,2,40,1.99,9944181,791200,77456610,9944181,1.99,1256.85,12.84,12.84,20877415423,13.15,13.15,20877415423
센서뷰,321370,29,1397,5,-300,-17.68,9649188,2851962,41715953,9649188,-17.68,338.34,23.13,23.13,14831039151,25.45,25.45,14831039151
두산에너빌리티,034020,30,25800,2,200,0.78,9330282,12152675,640561146,9330282,0.78,76.78,1.46,1.46,239088708200,1.45,1.45,239088708200
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 2130 5 -15 -0.70 106154495 127077104 535800000 106154495 -0.70 83.54 19.81 19.81 223072361505 19.55 19.55 223072361505
3 동양철관 008970 2 1119 1 258 29.97 97698531 10986563 157052160 97698531 29.97 889.25 62.21 62.21 97631997722 55.55 55.55 97631997722
4 알티캐스트 085810 3 712 5 -252 -26.14 49321534 1026986 49056767 49321534 -26.14 4802.55 100.54 100.54 34797012175 99.62 99.62 34797012175
5 오리엔트바이오 002630 4 1831 2 198 12.12 46679179 22038118 118583005 46679179 12.12 211.81 39.36 39.36 84332687404 38.84 38.84 84332687404
6 삼성전자 005930 5 57600 3 0 0.00 27855910 35559020 5919637922 27855910 0.00 78.34 0.47 0.47 1622044531600 0.48 0.48 1622044531600
7 삼성중공업 010140 6 15440 2 650 4.39 26039975 20321168 880000000 26039975 4.39 128.14 2.96 2.96 394822502240 2.91 2.91 394822502240
8 삼부토건 001470 7 439 2 22 5.28 23544540 15026455 229681824 23544540 5.28 156.69 10.25 10.25 10444920723 10.36 10.36 10444920723
9 한화시스템 272210 8 41300 2 2450 6.31 19990622 18542824 188919389 19990622 6.31 107.81 10.58 10.58 827029747550 10.60 10.60 827029747550
10 KODEX 코스닥150선물인버스 251340 9 3725 5 -20 -0.53 19489291 18116330 56500000 19489291 -0.53 107.58 34.49 34.49 72731307330 34.56 34.56 72731307330
11 알리코제약 260660 10 5800 2 1080 22.88 19015950 931723 15327021 19015950 22.88 2040.94 124.07 124.07 106002792761 119.24 119.24 106002792761
12 KODEX 코스닥150레버리지 233740 11 8145 2 70 0.87 18054192 22650724 207100000 18054192 0.87 79.71 8.72 8.72 146692269055 8.70 8.70 146692269055
13 KODEX 레버리지 122630 12 16505 2 95 0.58 17781018 17625596 146300000 17781018 0.58 100.88 12.15 12.15 296836766214 12.29 12.29 296836766214
14 메타케어 118000 13 369 1 85 29.93 17219034 331425 164777364 17219034 29.93 5195.45 10.45 10.45 6052887943 9.95 9.95 6052887943
15 소룩스 290690 14 4910 2 710 16.90 16260157 5430283 48498743 16260157 16.90 299.43 33.53 33.53 78450894154 32.94 32.94 78450894154
16 TIGER 미국S&P500 360750 15 20470 2 280 1.39 16226611 15023533 374500000 16226611 1.39 108.01 4.33 4.33 330864070886 4.32 4.32 330864070886
17 한화엔진 082740 16 26950 2 3250 13.71 16097468 1348057 83447142 16097468 13.71 1194.12 19.29 19.29 429909761550 19.12 19.12 429909761550
18 KODEX 미국S&P500 379800 17 18820 2 265 1.43 15942764 10531718 209500000 15942764 1.43 151.38 7.61 7.61 298886444632 7.58 7.58 298886444632
19 온코크로스 382150 18 12270 2 1930 18.67 15430029 448764 11881937 15430029 18.67 3438.34 129.86 129.86 184226065095 126.36 126.36 184226065095
20 오리엔트정공 065500 19 10450 2 810 8.40 14968089 23313302 31742912 14968089 8.40 64.20 47.15 47.15 149869307380 45.18 45.18 149869307380
21 KODEX 인버스 114800 20 4380 5 -20 -0.45 14856375 14430631 122600000 14856375 -0.45 102.95 12.12 12.12 64761906582 12.06 12.06 64761906582
22 휴스틸 005010 21 6740 2 490 7.84 14351766 5993030 56188075 14351766 7.84 239.47 25.54 25.54 95018293325 25.09 25.09 95018293325
23 토마토시스템 393210 22 6670 2 180 2.77 13737479 1325519 15614544 13737479 2.77 1036.39 87.98 87.98 95718071480 91.90 91.90 95718071480
24 이랜시스 264850 23 5520 2 565 11.40 12989241 107875 30294612 12989241 11.40 9999.99 42.88 42.88 73498318434 43.95 43.95 73498318434
25 KODEX 2차전지산업레버리지 462330 24 1213 2 5 0.41 12838604 10691625 171700000 12838604 0.41 120.08 7.48 7.48 15749153712 7.56 7.56 15749153712
26 에어레인 163280 25 19000 2 3760 24.67 12662653 803396 8174789 12662653 24.67 1576.14 154.90 154.90 232708095680 149.82 149.82 232708095680
27 지엔코 065060 26 146 5 -26 -15.12 10249074 2317926 108008044 10249074 -15.12 442.17 9.49 9.49 1527503455 9.69 9.69 1527503455
28 유투바이오 221800 27 3490 2 245 7.55 10119189 286468 11287196 10119189 7.55 3532.40 89.65 89.65 37360769244 94.84 94.84 37360769244
29 일신석재 007110 28 2050 2 40 1.99 9944181 791200 77456610 9944181 1.99 1256.85 12.84 12.84 20877415423 13.15 13.15 20877415423
30 센서뷰 321370 29 1397 5 -300 -17.68 9649188 2851962 41715953 9649188 -17.68 338.34 23.13 23.13 14831039151 25.45 25.45 14831039151
31 두산에너빌리티 034020 30 25800 2 200 0.78 9330282 12152675 640561146 9330282 0.78 76.78 1.46 1.46 239088708200 1.45 1.45 239088708200

31
top30/20250318/top30-av-20250318-160001.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,252670,1,2130,5,-15,-0.70,106569571,127077104,535800000,106569571,-0.70,83.86,19.89,19.89,223956473385,19.62,19.62,223956473385
동양철관,008970,2,1119,1,258,29.97,98980342,10986563,157052160,98980342,29.97,900.92,63.02,63.02,99066344231,56.37,56.37,99066344231
알티캐스트,085810,3,712,5,-252,-26.14,49326979,1026986,49056767,49326979,-26.14,4803.08,100.55,100.55,34800889015,99.63,99.63,34800889015
오리엔트바이오,002630,4,1831,2,198,12.12,46680276,22038118,118583005,46680276,12.12,211.82,39.37,39.37,84334696011,38.84,38.84,84334696011
삼성전자,005930,5,57600,3,0,0.00,27858141,35559020,5919637922,27858141,0.00,78.34,0.47,0.47,1622173037200,0.48,0.48,1622173037200
삼성중공업,010140,6,15440,2,650,4.39,26055281,20321168,880000000,26055281,4.39,128.22,2.96,2.96,395058826880,2.91,2.91,395058826880
삼부토건,001470,7,439,2,22,5.28,23545972,15026455,229681824,23545972,5.28,156.70,10.25,10.25,10445549371,10.36,10.36,10445549371
한화시스템,272210,8,41300,2,2450,6.31,19991442,18542824,188919389,19991442,6.31,107.81,10.58,10.58,827063613550,10.60,10.60,827063613550
KODEX 코스닥150선물인버스,251340,9,3725,5,-20,-0.53,19493024,18116330,56500000,19493024,-0.53,107.60,34.50,34.50,72745212755,34.56,34.56,72745212755
알리코제약,260660,10,5800,2,1080,22.88,19018376,931723,15327021,19018376,22.88,2041.21,124.08,124.08,106016863561,119.26,119.26,106016863561
KODEX 코스닥150레버리지,233740,11,8145,2,70,0.87,18057357,22650724,207100000,18057357,0.87,79.72,8.72,8.72,146718047980,8.70,8.70,146718047980
KODEX 레버리지,122630,12,16505,2,95,0.58,17785305,17625596,146300000,17785305,0.58,100.91,12.16,12.16,296907523149,12.30,12.30,296907523149
메타케어,118000,13,369,1,85,29.93,17219054,331425,164777364,17219054,29.93,5195.46,10.45,10.45,6052895323,9.95,9.95,6052895323
소룩스,290690,14,4910,2,710,16.90,16261335,5430283,48498743,16261335,16.90,299.46,33.53,33.53,78456678134,32.95,32.95,78456678134
TIGER 미국S&P500,360750,15,20470,2,280,1.39,16229454,15023533,374500000,16229454,1.39,108.03,4.33,4.33,330922267096,4.32,4.32,330922267096
한화엔진,082740,16,26950,2,3250,13.71,16101431,1348057,83447142,16101431,13.71,1194.42,19.30,19.30,430016564400,19.12,19.12,430016564400
KODEX 미국S&P500,379800,17,18820,2,265,1.43,15942764,10531718,209500000,15942764,1.43,151.38,7.61,7.61,298886444632,7.58,7.58,298886444632
온코크로스,382150,18,12270,2,1930,18.67,15444466,448764,11881937,15444466,18.67,3441.56,129.98,129.98,184403207085,126.48,126.48,184403207085
오리엔트정공,065500,19,10450,2,810,8.40,14983969,23313302,31742912,14983969,8.40,64.27,47.20,47.20,150035253380,45.23,45.23,150035253380
KODEX 인버스,114800,20,4380,5,-20,-0.45,14856773,14430631,122600000,14856773,-0.45,102.95,12.12,12.12,64763649822,12.06,12.06,64763649822
휴스틸,005010,21,6740,2,490,7.84,14353149,5993030,56188075,14353149,7.84,239.50,25.54,25.54,95027614745,25.09,25.09,95027614745
토마토시스템,393210,22,6670,2,180,2.77,13741815,1325519,15614544,13741815,2.77,1036.71,88.01,88.01,95746992600,91.93,91.93,95746992600
이랜시스,264850,23,5520,2,565,11.40,12990241,107875,30294612,12990241,11.40,9999.99,42.88,42.88,73503838434,43.95,43.95,73503838434
KODEX 2차전지산업레버리지,462330,24,1213,2,5,0.41,12838959,10691625,171700000,12838959,0.41,120.08,7.48,7.48,15749584327,7.56,7.56,15749584327
에어레인,163280,25,19000,2,3760,24.67,12663863,803396,8174789,12663863,24.67,1576.29,154.91,154.91,232731085680,149.84,149.84,232731085680
지엔코,065060,26,146,5,-26,-15.12,10249686,2317926,108008044,10249686,-15.12,442.19,9.49,9.49,1527592807,9.69,9.69,1527592807
유투바이오,221800,27,3490,2,245,7.55,10123872,286468,11287196,10123872,7.55,3534.03,89.69,89.69,37377112914,94.88,94.88,37377112914
일신석재,007110,28,2050,2,40,1.99,9946014,791200,77456610,9946014,1.99,1257.08,12.84,12.84,20881173073,13.15,13.15,20881173073
센서뷰,321370,29,1397,5,-300,-17.68,9649188,2851962,41715953,9649188,-17.68,338.34,23.13,23.13,14831039151,25.45,25.45,14831039151
두산에너빌리티,034020,30,25800,2,200,0.78,9334751,12152675,640561146,9334751,0.78,76.81,1.46,1.46,239204008400,1.45,1.45,239204008400
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 2130 5 -15 -0.70 106569571 127077104 535800000 106569571 -0.70 83.86 19.89 19.89 223956473385 19.62 19.62 223956473385
3 동양철관 008970 2 1119 1 258 29.97 98980342 10986563 157052160 98980342 29.97 900.92 63.02 63.02 99066344231 56.37 56.37 99066344231
4 알티캐스트 085810 3 712 5 -252 -26.14 49326979 1026986 49056767 49326979 -26.14 4803.08 100.55 100.55 34800889015 99.63 99.63 34800889015
5 오리엔트바이오 002630 4 1831 2 198 12.12 46680276 22038118 118583005 46680276 12.12 211.82 39.37 39.37 84334696011 38.84 38.84 84334696011
6 삼성전자 005930 5 57600 3 0 0.00 27858141 35559020 5919637922 27858141 0.00 78.34 0.47 0.47 1622173037200 0.48 0.48 1622173037200
7 삼성중공업 010140 6 15440 2 650 4.39 26055281 20321168 880000000 26055281 4.39 128.22 2.96 2.96 395058826880 2.91 2.91 395058826880
8 삼부토건 001470 7 439 2 22 5.28 23545972 15026455 229681824 23545972 5.28 156.70 10.25 10.25 10445549371 10.36 10.36 10445549371
9 한화시스템 272210 8 41300 2 2450 6.31 19991442 18542824 188919389 19991442 6.31 107.81 10.58 10.58 827063613550 10.60 10.60 827063613550
10 KODEX 코스닥150선물인버스 251340 9 3725 5 -20 -0.53 19493024 18116330 56500000 19493024 -0.53 107.60 34.50 34.50 72745212755 34.56 34.56 72745212755
11 알리코제약 260660 10 5800 2 1080 22.88 19018376 931723 15327021 19018376 22.88 2041.21 124.08 124.08 106016863561 119.26 119.26 106016863561
12 KODEX 코스닥150레버리지 233740 11 8145 2 70 0.87 18057357 22650724 207100000 18057357 0.87 79.72 8.72 8.72 146718047980 8.70 8.70 146718047980
13 KODEX 레버리지 122630 12 16505 2 95 0.58 17785305 17625596 146300000 17785305 0.58 100.91 12.16 12.16 296907523149 12.30 12.30 296907523149
14 메타케어 118000 13 369 1 85 29.93 17219054 331425 164777364 17219054 29.93 5195.46 10.45 10.45 6052895323 9.95 9.95 6052895323
15 소룩스 290690 14 4910 2 710 16.90 16261335 5430283 48498743 16261335 16.90 299.46 33.53 33.53 78456678134 32.95 32.95 78456678134
16 TIGER 미국S&P500 360750 15 20470 2 280 1.39 16229454 15023533 374500000 16229454 1.39 108.03 4.33 4.33 330922267096 4.32 4.32 330922267096
17 한화엔진 082740 16 26950 2 3250 13.71 16101431 1348057 83447142 16101431 13.71 1194.42 19.30 19.30 430016564400 19.12 19.12 430016564400
18 KODEX 미국S&P500 379800 17 18820 2 265 1.43 15942764 10531718 209500000 15942764 1.43 151.38 7.61 7.61 298886444632 7.58 7.58 298886444632
19 온코크로스 382150 18 12270 2 1930 18.67 15444466 448764 11881937 15444466 18.67 3441.56 129.98 129.98 184403207085 126.48 126.48 184403207085
20 오리엔트정공 065500 19 10450 2 810 8.40 14983969 23313302 31742912 14983969 8.40 64.27 47.20 47.20 150035253380 45.23 45.23 150035253380
21 KODEX 인버스 114800 20 4380 5 -20 -0.45 14856773 14430631 122600000 14856773 -0.45 102.95 12.12 12.12 64763649822 12.06 12.06 64763649822
22 휴스틸 005010 21 6740 2 490 7.84 14353149 5993030 56188075 14353149 7.84 239.50 25.54 25.54 95027614745 25.09 25.09 95027614745
23 토마토시스템 393210 22 6670 2 180 2.77 13741815 1325519 15614544 13741815 2.77 1036.71 88.01 88.01 95746992600 91.93 91.93 95746992600
24 이랜시스 264850 23 5520 2 565 11.40 12990241 107875 30294612 12990241 11.40 9999.99 42.88 42.88 73503838434 43.95 43.95 73503838434
25 KODEX 2차전지산업레버리지 462330 24 1213 2 5 0.41 12838959 10691625 171700000 12838959 0.41 120.08 7.48 7.48 15749584327 7.56 7.56 15749584327
26 에어레인 163280 25 19000 2 3760 24.67 12663863 803396 8174789 12663863 24.67 1576.29 154.91 154.91 232731085680 149.84 149.84 232731085680
27 지엔코 065060 26 146 5 -26 -15.12 10249686 2317926 108008044 10249686 -15.12 442.19 9.49 9.49 1527592807 9.69 9.69 1527592807
28 유투바이오 221800 27 3490 2 245 7.55 10123872 286468 11287196 10123872 7.55 3534.03 89.69 89.69 37377112914 94.88 94.88 37377112914
29 일신석재 007110 28 2050 2 40 1.99 9946014 791200 77456610 9946014 1.99 1257.08 12.84 12.84 20881173073 13.15 13.15 20881173073
30 센서뷰 321370 29 1397 5 -300 -17.68 9649188 2851962 41715953 9649188 -17.68 338.34 23.13 23.13 14831039151 25.45 25.45 14831039151
31 두산에너빌리티 034020 30 25800 2 200 0.78 9334751 12152675 640561146 9334751 0.78 76.81 1.46 1.46 239204008400 1.45 1.45 239204008400

31
top30/20250318/top30-av-20250318-161000.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,252670,1,2130,5,-15,-0.70,106569571,127077104,535800000,106569571,-0.70,83.86,19.89,19.89,223956473385,19.62,19.62,223956473385
동양철관,008970,2,1119,1,258,29.97,98980342,10986563,157052160,98980342,29.97,900.92,63.02,63.02,99066344231,56.37,56.37,99066344231
알티캐스트,085810,3,712,5,-252,-26.14,49326979,1026986,49056767,49326979,-26.14,4803.08,100.55,100.55,34800889015,99.63,99.63,34800889015
오리엔트바이오,002630,4,1831,2,198,12.12,46680276,22038118,118583005,46680276,12.12,211.82,39.37,39.37,84334696011,38.84,38.84,84334696011
삼성전자,005930,5,57600,3,0,0.00,27858141,35559020,5919637922,27858141,0.00,78.34,0.47,0.47,1622173037200,0.48,0.48,1622173037200
삼성중공업,010140,6,15440,2,650,4.39,26055281,20321168,880000000,26055281,4.39,128.22,2.96,2.96,395058826880,2.91,2.91,395058826880
삼부토건,001470,7,439,2,22,5.28,23545972,15026455,229681824,23545972,5.28,156.70,10.25,10.25,10445549371,10.36,10.36,10445549371
한화시스템,272210,8,41300,2,2450,6.31,19991442,18542824,188919389,19991442,6.31,107.81,10.58,10.58,827063613550,10.60,10.60,827063613550
KODEX 코스닥150선물인버스,251340,9,3725,5,-20,-0.53,19493024,18116330,56500000,19493024,-0.53,107.60,34.50,34.50,72745212755,34.56,34.56,72745212755
알리코제약,260660,10,5800,2,1080,22.88,19018376,931723,15327021,19018376,22.88,2041.21,124.08,124.08,106016863561,119.26,119.26,106016863561
KODEX 코스닥150레버리지,233740,11,8145,2,70,0.87,18057357,22650724,207100000,18057357,0.87,79.72,8.72,8.72,146718047980,8.70,8.70,146718047980
KODEX 레버리지,122630,12,16505,2,95,0.58,17785305,17625596,146300000,17785305,0.58,100.91,12.16,12.16,296907523149,12.30,12.30,296907523149
메타케어,118000,13,369,1,85,29.93,17219054,331425,164777364,17219054,29.93,5195.46,10.45,10.45,6052895323,9.95,9.95,6052895323
소룩스,290690,14,4910,2,710,16.90,16261335,5430283,48498743,16261335,16.90,299.46,33.53,33.53,78456678134,32.95,32.95,78456678134
TIGER 미국S&P500,360750,15,20470,2,280,1.39,16229454,15023533,374500000,16229454,1.39,108.03,4.33,4.33,330922267096,4.32,4.32,330922267096
한화엔진,082740,16,26950,2,3250,13.71,16101431,1348057,83447142,16101431,13.71,1194.42,19.30,19.30,430016564400,19.12,19.12,430016564400
KODEX 미국S&P500,379800,17,18820,2,265,1.43,15942764,10531718,209500000,15942764,1.43,151.38,7.61,7.61,298886444632,7.58,7.58,298886444632
온코크로스,382150,18,12270,2,1930,18.67,15444466,448764,11881937,15444466,18.67,3441.56,129.98,129.98,184403207085,126.48,126.48,184403207085
오리엔트정공,065500,19,10450,2,810,8.40,14983969,23313302,31742912,14983969,8.40,64.27,47.20,47.20,150035253380,45.23,45.23,150035253380
KODEX 인버스,114800,20,4380,5,-20,-0.45,14856773,14430631,122600000,14856773,-0.45,102.95,12.12,12.12,64763649822,12.06,12.06,64763649822
휴스틸,005010,21,6740,2,490,7.84,14353149,5993030,56188075,14353149,7.84,239.50,25.54,25.54,95027614745,25.09,25.09,95027614745
토마토시스템,393210,22,6670,2,180,2.77,13741815,1325519,15614544,13741815,2.77,1036.71,88.01,88.01,95746992600,91.93,91.93,95746992600
이랜시스,264850,23,5520,2,565,11.40,12990241,107875,30294612,12990241,11.40,9999.99,42.88,42.88,73503838434,43.95,43.95,73503838434
KODEX 2차전지산업레버리지,462330,24,1213,2,5,0.41,12838959,10691625,171700000,12838959,0.41,120.08,7.48,7.48,15749584327,7.56,7.56,15749584327
에어레인,163280,25,19000,2,3760,24.67,12663863,803396,8174789,12663863,24.67,1576.29,154.91,154.91,232731085680,149.84,149.84,232731085680
지엔코,065060,26,146,5,-26,-15.12,10249686,2317926,108008044,10249686,-15.12,442.19,9.49,9.49,1527592807,9.69,9.69,1527592807
유투바이오,221800,27,3490,2,245,7.55,10123872,286468,11287196,10123872,7.55,3534.03,89.69,89.69,37377112914,94.88,94.88,37377112914
일신석재,007110,28,2050,2,40,1.99,9946014,791200,77456610,9946014,1.99,1257.08,12.84,12.84,20881173073,13.15,13.15,20881173073
센서뷰,321370,29,1397,5,-300,-17.68,9649188,2851962,41715953,9649188,-17.68,338.34,23.13,23.13,14831039151,25.45,25.45,14831039151
두산에너빌리티,034020,30,25800,2,200,0.78,9334751,12152675,640561146,9334751,0.78,76.81,1.46,1.46,239204008400,1.45,1.45,239204008400
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 2130 5 -15 -0.70 106569571 127077104 535800000 106569571 -0.70 83.86 19.89 19.89 223956473385 19.62 19.62 223956473385
3 동양철관 008970 2 1119 1 258 29.97 98980342 10986563 157052160 98980342 29.97 900.92 63.02 63.02 99066344231 56.37 56.37 99066344231
4 알티캐스트 085810 3 712 5 -252 -26.14 49326979 1026986 49056767 49326979 -26.14 4803.08 100.55 100.55 34800889015 99.63 99.63 34800889015
5 오리엔트바이오 002630 4 1831 2 198 12.12 46680276 22038118 118583005 46680276 12.12 211.82 39.37 39.37 84334696011 38.84 38.84 84334696011
6 삼성전자 005930 5 57600 3 0 0.00 27858141 35559020 5919637922 27858141 0.00 78.34 0.47 0.47 1622173037200 0.48 0.48 1622173037200
7 삼성중공업 010140 6 15440 2 650 4.39 26055281 20321168 880000000 26055281 4.39 128.22 2.96 2.96 395058826880 2.91 2.91 395058826880
8 삼부토건 001470 7 439 2 22 5.28 23545972 15026455 229681824 23545972 5.28 156.70 10.25 10.25 10445549371 10.36 10.36 10445549371
9 한화시스템 272210 8 41300 2 2450 6.31 19991442 18542824 188919389 19991442 6.31 107.81 10.58 10.58 827063613550 10.60 10.60 827063613550
10 KODEX 코스닥150선물인버스 251340 9 3725 5 -20 -0.53 19493024 18116330 56500000 19493024 -0.53 107.60 34.50 34.50 72745212755 34.56 34.56 72745212755
11 알리코제약 260660 10 5800 2 1080 22.88 19018376 931723 15327021 19018376 22.88 2041.21 124.08 124.08 106016863561 119.26 119.26 106016863561
12 KODEX 코스닥150레버리지 233740 11 8145 2 70 0.87 18057357 22650724 207100000 18057357 0.87 79.72 8.72 8.72 146718047980 8.70 8.70 146718047980
13 KODEX 레버리지 122630 12 16505 2 95 0.58 17785305 17625596 146300000 17785305 0.58 100.91 12.16 12.16 296907523149 12.30 12.30 296907523149
14 메타케어 118000 13 369 1 85 29.93 17219054 331425 164777364 17219054 29.93 5195.46 10.45 10.45 6052895323 9.95 9.95 6052895323
15 소룩스 290690 14 4910 2 710 16.90 16261335 5430283 48498743 16261335 16.90 299.46 33.53 33.53 78456678134 32.95 32.95 78456678134
16 TIGER 미국S&P500 360750 15 20470 2 280 1.39 16229454 15023533 374500000 16229454 1.39 108.03 4.33 4.33 330922267096 4.32 4.32 330922267096
17 한화엔진 082740 16 26950 2 3250 13.71 16101431 1348057 83447142 16101431 13.71 1194.42 19.30 19.30 430016564400 19.12 19.12 430016564400
18 KODEX 미국S&P500 379800 17 18820 2 265 1.43 15942764 10531718 209500000 15942764 1.43 151.38 7.61 7.61 298886444632 7.58 7.58 298886444632
19 온코크로스 382150 18 12270 2 1930 18.67 15444466 448764 11881937 15444466 18.67 3441.56 129.98 129.98 184403207085 126.48 126.48 184403207085
20 오리엔트정공 065500 19 10450 2 810 8.40 14983969 23313302 31742912 14983969 8.40 64.27 47.20 47.20 150035253380 45.23 45.23 150035253380
21 KODEX 인버스 114800 20 4380 5 -20 -0.45 14856773 14430631 122600000 14856773 -0.45 102.95 12.12 12.12 64763649822 12.06 12.06 64763649822
22 휴스틸 005010 21 6740 2 490 7.84 14353149 5993030 56188075 14353149 7.84 239.50 25.54 25.54 95027614745 25.09 25.09 95027614745
23 토마토시스템 393210 22 6670 2 180 2.77 13741815 1325519 15614544 13741815 2.77 1036.71 88.01 88.01 95746992600 91.93 91.93 95746992600
24 이랜시스 264850 23 5520 2 565 11.40 12990241 107875 30294612 12990241 11.40 9999.99 42.88 42.88 73503838434 43.95 43.95 73503838434
25 KODEX 2차전지산업레버리지 462330 24 1213 2 5 0.41 12838959 10691625 171700000 12838959 0.41 120.08 7.48 7.48 15749584327 7.56 7.56 15749584327
26 에어레인 163280 25 19000 2 3760 24.67 12663863 803396 8174789 12663863 24.67 1576.29 154.91 154.91 232731085680 149.84 149.84 232731085680
27 지엔코 065060 26 146 5 -26 -15.12 10249686 2317926 108008044 10249686 -15.12 442.19 9.49 9.49 1527592807 9.69 9.69 1527592807
28 유투바이오 221800 27 3490 2 245 7.55 10123872 286468 11287196 10123872 7.55 3534.03 89.69 89.69 37377112914 94.88 94.88 37377112914
29 일신석재 007110 28 2050 2 40 1.99 9946014 791200 77456610 9946014 1.99 1257.08 12.84 12.84 20881173073 13.15 13.15 20881173073
30 센서뷰 321370 29 1397 5 -300 -17.68 9649188 2851962 41715953 9649188 -17.68 338.34 23.13 23.13 14831039151 25.45 25.45 14831039151
31 두산에너빌리티 034020 30 25800 2 200 0.78 9334751 12152675 640561146 9334751 0.78 76.81 1.46 1.46 239204008400 1.45 1.45 239204008400

31
top30/20250318/top30-av-20250318-162000.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,252670,1,2130,5,-15,-0.70,107451951,127077104,535800000,107451951,-0.70,84.56,20.05,20.05,225840354685,19.79,19.79,225840354685
동양철관,008970,2,1119,1,258,29.97,99271832,10986563,157052160,99271832,29.97,903.57,63.21,63.21,99392521541,56.56,56.56,99392521541
알티캐스트,085810,3,712,5,-252,-26.14,49341752,1026986,49056767,49341752,-26.14,4804.52,100.58,100.58,34811348299,99.66,99.66,34811348299
오리엔트바이오,002630,4,1831,2,198,12.12,46711271,22038118,118583005,46711271,12.12,211.96,39.39,39.39,84391571836,38.87,38.87,84391571836
삼성전자,005930,5,57600,3,0,0.00,27861691,35559020,5919637922,27861691,0.00,78.35,0.47,0.47,1622378227200,0.48,0.48,1622378227200
삼성중공업,010140,6,15440,2,650,4.39,26073535,20321168,880000000,26073535,4.39,128.31,2.96,2.96,395339938480,2.91,2.91,395339938480
삼부토건,001470,7,439,2,22,5.28,23552945,15026455,229681824,23552945,5.28,156.74,10.25,10.25,10448617491,10.36,10.36,10448617491
한화시스템,272210,8,41300,2,2450,6.31,19997301,18542824,188919389,19997301,6.31,107.84,10.59,10.59,827306176150,10.60,10.60,827306176150
KODEX 코스닥150선물인버스,251340,9,3725,5,-20,-0.53,19529084,18116330,56500000,19529084,-0.53,107.80,34.56,34.56,72879536255,34.63,34.63,72879536255
알리코제약,260660,10,5800,2,1080,22.88,19028955,931723,15327021,19028955,22.88,2042.34,124.15,124.15,106078327551,119.33,119.33,106078327551
KODEX 코스닥150레버리지,233740,11,8145,2,70,0.87,18059423,22650724,207100000,18059423,0.87,79.73,8.72,8.72,146734854890,8.70,8.70,146734854890
KODEX 레버리지,122630,12,16505,2,95,0.58,17788602,17625596,146300000,17788602,0.58,100.92,12.16,12.16,296962022559,12.30,12.30,296962022559
메타케어,118000,13,369,1,85,29.93,17229114,331425,164777364,17229114,29.93,5198.50,10.46,10.46,6056607463,9.96,9.96,6056607463
소룩스,290690,14,4910,2,710,16.90,16263498,5430283,48498743,16263498,16.90,299.50,33.53,33.53,78467211944,32.95,32.95,78467211944
TIGER 미국S&P500,360750,15,20470,2,280,1.39,16229460,15023533,374500000,16229460,1.39,108.03,4.33,4.33,330922390036,4.32,4.32,330922390036
한화엔진,082740,16,26950,2,3250,13.71,16115069,1348057,83447142,16115069,13.71,1195.43,19.31,19.31,430381380900,19.14,19.14,430381380900
KODEX 미국S&P500,379800,17,18820,2,265,1.43,15943069,10531718,209500000,15943069,1.43,151.38,7.61,7.61,298892184732,7.58,7.58,298892184732
온코크로스,382150,18,12270,2,1930,18.67,15450195,448764,11881937,15450195,18.67,3442.83,130.03,130.03,184472986305,126.53,126.53,184472986305
오리엔트정공,065500,19,10450,2,810,8.40,14989093,23313302,31742912,14989093,8.40,64.29,47.22,47.22,150088696700,45.25,45.25,150088696700
KODEX 인버스,114800,20,4380,5,-20,-0.45,14862035,14430631,122600000,14862035,-0.45,102.99,12.12,12.12,64786697382,12.06,12.06,64786697382
휴스틸,005010,21,6740,2,490,7.84,14403351,5993030,56188075,14403351,7.84,240.34,25.63,25.63,95362964105,25.18,25.18,95362964105
토마토시스템,393210,22,6670,2,180,2.77,13744376,1325519,15614544,13744376,2.77,1036.91,88.02,88.02,95763946420,91.95,91.95,95763946420
이랜시스,264850,23,5520,2,565,11.40,12993625,107875,30294612,12993625,11.40,9999.99,42.89,42.89,73522382754,43.97,43.97,73522382754
KODEX 2차전지산업레버리지,462330,24,1213,2,5,0.41,12846209,10691625,171700000,12846209,0.41,120.15,7.48,7.48,15758393077,7.57,7.57,15758393077
에어레인,163280,25,19000,2,3760,24.67,12676267,803396,8174789,12676267,24.67,1577.84,155.07,155.07,232963040480,149.99,149.99,232963040480
지엔코,065060,26,146,5,-26,-15.12,10267686,2317926,108008044,10267686,-15.12,442.97,9.51,9.51,1530202807,9.70,9.70,1530202807
유투바이오,221800,27,3490,2,245,7.55,10126501,286468,11287196,10126501,7.55,3534.95,89.72,89.72,37386301269,94.91,94.91,37386301269
일신석재,007110,28,2050,2,40,1.99,9948131,791200,77456610,9948131,1.99,1257.35,12.84,12.84,20885512923,13.15,13.15,20885512923
센서뷰,321370,29,1397,5,-300,-17.68,9651169,2851962,41715953,9651169,-17.68,338.40,23.14,23.14,14833816513,25.45,25.45,14833816513
두산에너빌리티,034020,30,25800,2,200,0.78,9338772,12152675,640561146,9338772,0.78,76.85,1.46,1.46,239307951250,1.45,1.45,239307951250
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 2130 5 -15 -0.70 107451951 127077104 535800000 107451951 -0.70 84.56 20.05 20.05 225840354685 19.79 19.79 225840354685
3 동양철관 008970 2 1119 1 258 29.97 99271832 10986563 157052160 99271832 29.97 903.57 63.21 63.21 99392521541 56.56 56.56 99392521541
4 알티캐스트 085810 3 712 5 -252 -26.14 49341752 1026986 49056767 49341752 -26.14 4804.52 100.58 100.58 34811348299 99.66 99.66 34811348299
5 오리엔트바이오 002630 4 1831 2 198 12.12 46711271 22038118 118583005 46711271 12.12 211.96 39.39 39.39 84391571836 38.87 38.87 84391571836
6 삼성전자 005930 5 57600 3 0 0.00 27861691 35559020 5919637922 27861691 0.00 78.35 0.47 0.47 1622378227200 0.48 0.48 1622378227200
7 삼성중공업 010140 6 15440 2 650 4.39 26073535 20321168 880000000 26073535 4.39 128.31 2.96 2.96 395339938480 2.91 2.91 395339938480
8 삼부토건 001470 7 439 2 22 5.28 23552945 15026455 229681824 23552945 5.28 156.74 10.25 10.25 10448617491 10.36 10.36 10448617491
9 한화시스템 272210 8 41300 2 2450 6.31 19997301 18542824 188919389 19997301 6.31 107.84 10.59 10.59 827306176150 10.60 10.60 827306176150
10 KODEX 코스닥150선물인버스 251340 9 3725 5 -20 -0.53 19529084 18116330 56500000 19529084 -0.53 107.80 34.56 34.56 72879536255 34.63 34.63 72879536255
11 알리코제약 260660 10 5800 2 1080 22.88 19028955 931723 15327021 19028955 22.88 2042.34 124.15 124.15 106078327551 119.33 119.33 106078327551
12 KODEX 코스닥150레버리지 233740 11 8145 2 70 0.87 18059423 22650724 207100000 18059423 0.87 79.73 8.72 8.72 146734854890 8.70 8.70 146734854890
13 KODEX 레버리지 122630 12 16505 2 95 0.58 17788602 17625596 146300000 17788602 0.58 100.92 12.16 12.16 296962022559 12.30 12.30 296962022559
14 메타케어 118000 13 369 1 85 29.93 17229114 331425 164777364 17229114 29.93 5198.50 10.46 10.46 6056607463 9.96 9.96 6056607463
15 소룩스 290690 14 4910 2 710 16.90 16263498 5430283 48498743 16263498 16.90 299.50 33.53 33.53 78467211944 32.95 32.95 78467211944
16 TIGER 미국S&P500 360750 15 20470 2 280 1.39 16229460 15023533 374500000 16229460 1.39 108.03 4.33 4.33 330922390036 4.32 4.32 330922390036
17 한화엔진 082740 16 26950 2 3250 13.71 16115069 1348057 83447142 16115069 13.71 1195.43 19.31 19.31 430381380900 19.14 19.14 430381380900
18 KODEX 미국S&P500 379800 17 18820 2 265 1.43 15943069 10531718 209500000 15943069 1.43 151.38 7.61 7.61 298892184732 7.58 7.58 298892184732
19 온코크로스 382150 18 12270 2 1930 18.67 15450195 448764 11881937 15450195 18.67 3442.83 130.03 130.03 184472986305 126.53 126.53 184472986305
20 오리엔트정공 065500 19 10450 2 810 8.40 14989093 23313302 31742912 14989093 8.40 64.29 47.22 47.22 150088696700 45.25 45.25 150088696700
21 KODEX 인버스 114800 20 4380 5 -20 -0.45 14862035 14430631 122600000 14862035 -0.45 102.99 12.12 12.12 64786697382 12.06 12.06 64786697382
22 휴스틸 005010 21 6740 2 490 7.84 14403351 5993030 56188075 14403351 7.84 240.34 25.63 25.63 95362964105 25.18 25.18 95362964105
23 토마토시스템 393210 22 6670 2 180 2.77 13744376 1325519 15614544 13744376 2.77 1036.91 88.02 88.02 95763946420 91.95 91.95 95763946420
24 이랜시스 264850 23 5520 2 565 11.40 12993625 107875 30294612 12993625 11.40 9999.99 42.89 42.89 73522382754 43.97 43.97 73522382754
25 KODEX 2차전지산업레버리지 462330 24 1213 2 5 0.41 12846209 10691625 171700000 12846209 0.41 120.15 7.48 7.48 15758393077 7.57 7.57 15758393077
26 에어레인 163280 25 19000 2 3760 24.67 12676267 803396 8174789 12676267 24.67 1577.84 155.07 155.07 232963040480 149.99 149.99 232963040480
27 지엔코 065060 26 146 5 -26 -15.12 10267686 2317926 108008044 10267686 -15.12 442.97 9.51 9.51 1530202807 9.70 9.70 1530202807
28 유투바이오 221800 27 3490 2 245 7.55 10126501 286468 11287196 10126501 7.55 3534.95 89.72 89.72 37386301269 94.91 94.91 37386301269
29 일신석재 007110 28 2050 2 40 1.99 9948131 791200 77456610 9948131 1.99 1257.35 12.84 12.84 20885512923 13.15 13.15 20885512923
30 센서뷰 321370 29 1397 5 -300 -17.68 9651169 2851962 41715953 9651169 -17.68 338.40 23.14 23.14 14833816513 25.45 25.45 14833816513
31 두산에너빌리티 034020 30 25800 2 200 0.78 9338772 12152675 640561146 9338772 0.78 76.85 1.46 1.46 239307951250 1.45 1.45 239307951250

31
top30/20250318/top30-av-20250318-163001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2130,5,-15,-0.70,107973006,127077104,535800000,107973006,-0.70,84.97,20.15,20.15,226955412385,19.89,19.89,226955412385
동양철관,008970,2,1119,1,258,29.97,99303802,10986563,157052160,99303802,29.97,903.87,63.23,63.23,99428295971,56.58,56.58,99428295971
알티캐스트,085810,3,712,5,-252,-26.14,49356332,1026986,49056767,49356332,-26.14,4805.94,100.61,100.61,34821685519,99.69,99.69,34821685519
오리엔트바이오,002630,4,1831,2,198,12.12,46727633,22038118,118583005,46727633,12.12,212.03,39.40,39.40,84421596106,38.88,38.88,84421596106
삼성전자,005930,5,57600,3,0,0.00,27866854,35559020,5919637922,27866854,0.00,78.37,0.47,0.47,1622676132300,0.48,0.48,1622676132300
삼성중공업,010140,6,15440,2,650,4.39,26084304,20321168,880000000,26084304,4.39,128.36,2.96,2.96,395505996460,2.91,2.91,395505996460
삼부토건,001470,7,439,2,22,5.28,23563324,15026455,229681824,23563324,5.28,156.81,10.26,10.26,10453184251,10.37,10.37,10453184251
한화시스템,272210,8,41300,2,2450,6.31,20003502,18542824,188919389,20003502,6.31,107.88,10.59,10.59,827562587500,10.61,10.61,827562587500
KODEX 코스닥150선물인버스,251340,9,3725,5,-20,-0.53,19555392,18116330,56500000,19555392,-0.53,107.94,34.61,34.61,72977533555,34.67,34.67,72977533555
알리코제약,260660,10,5800,2,1080,22.88,19045384,931723,15327021,19045384,22.88,2044.10,124.26,124.26,106172465721,119.43,119.43,106172465721
KODEX 코스닥150레버리지,233740,11,8145,2,70,0.87,18064398,22650724,207100000,18064398,0.87,79.75,8.72,8.72,146775326515,8.70,8.70,146775326515
KODEX 레버리지,122630,12,16505,2,95,0.58,17795116,17625596,146300000,17795116,0.58,100.96,12.16,12.16,297069601269,12.30,12.30,297069601269
메타케어,118000,13,369,1,85,29.93,17229114,331425,164777364,17229114,29.93,5198.50,10.46,10.46,6056607463,9.96,9.96,6056607463
소룩스,290690,14,4910,2,710,16.90,16264374,5430283,48498743,16264374,16.90,299.51,33.54,33.54,78471486824,32.95,32.95,78471486824
TIGER 미국S&P500,360750,15,20470,2,280,1.39,16229509,15023533,374500000,16229509,1.39,108.03,4.33,4.33,330923393066,4.32,4.32,330923393066
한화엔진,082740,16,26950,2,3250,13.71,16121079,1348057,83447142,16121079,13.71,1195.88,19.32,19.32,430542148400,19.14,19.14,430542148400
KODEX 미국S&P500,379800,17,18820,2,265,1.43,15943177,10531718,209500000,15943177,1.43,151.38,7.61,7.61,298894217292,7.58,7.58,298894217292
온코크로스,382150,18,12270,2,1930,18.67,15456533,448764,11881937,15456533,18.67,3444.25,130.08,130.08,184549993005,126.58,126.58,184549993005
오리엔트정공,065500,19,10450,2,810,8.40,14999496,23313302,31742912,14999496,8.40,64.34,47.25,47.25,150196783870,45.28,45.28,150196783870
KODEX 인버스,114800,20,4380,5,-20,-0.45,14891898,14430631,122600000,14891898,-0.45,103.20,12.15,12.15,64917497322,12.09,12.09,64917497322
휴스틸,005010,21,6740,2,490,7.84,14437469,5993030,56188075,14437469,7.84,240.90,25.69,25.69,95591895885,25.24,25.24,95591895885
토마토시스템,393210,22,6670,2,180,2.77,13748228,1325519,15614544,13748228,2.77,1037.20,88.05,88.05,95789639260,91.97,91.97,95789639260
이랜시스,264850,23,5520,2,565,11.40,12997007,107875,30294612,12997007,11.40,9999.99,42.90,42.90,73540949934,43.98,43.98,73540949934
KODEX 2차전지산업레버리지,462330,24,1213,2,5,0.41,12848431,10691625,171700000,12848431,0.41,120.17,7.48,7.48,15761092807,7.57,7.57,15761092807
에어레인,163280,25,19000,2,3760,24.67,12686439,803396,8174789,12686439,24.67,1579.10,155.19,155.19,233152748280,150.11,150.11,233152748280
지엔코,065060,26,146,5,-26,-15.12,10279678,2317926,108008044,10279678,-15.12,443.49,9.52,9.52,1531941647,9.71,9.71,1531941647
유투바이오,221800,27,3490,2,245,7.55,10132117,286468,11287196,10132117,7.55,3536.91,89.77,89.77,37405507989,94.96,94.96,37405507989
일신석재,007110,28,2050,2,40,1.99,9950354,791200,77456610,9950354,1.99,1257.63,12.85,12.85,20890070073,13.16,13.16,20890070073
센서뷰,321370,29,1397,5,-300,-17.68,9656176,2851962,41715953,9656176,-17.68,338.58,23.15,23.15,14840811292,25.47,25.47,14840811292
두산에너빌리티,034020,30,25800,2,200,0.78,9349965,12152675,640561146,9349965,0.78,76.94,1.46,1.46,239596730650,1.45,1.45,239596730650
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 2130 5 -15 -0.70 107973006 127077104 535800000 107973006 -0.70 84.97 20.15 20.15 226955412385 19.89 19.89 226955412385
3 동양철관 008970 2 1119 1 258 29.97 99303802 10986563 157052160 99303802 29.97 903.87 63.23 63.23 99428295971 56.58 56.58 99428295971
4 알티캐스트 085810 3 712 5 -252 -26.14 49356332 1026986 49056767 49356332 -26.14 4805.94 100.61 100.61 34821685519 99.69 99.69 34821685519
5 오리엔트바이오 002630 4 1831 2 198 12.12 46727633 22038118 118583005 46727633 12.12 212.03 39.40 39.40 84421596106 38.88 38.88 84421596106
6 삼성전자 005930 5 57600 3 0 0.00 27866854 35559020 5919637922 27866854 0.00 78.37 0.47 0.47 1622676132300 0.48 0.48 1622676132300
7 삼성중공업 010140 6 15440 2 650 4.39 26084304 20321168 880000000 26084304 4.39 128.36 2.96 2.96 395505996460 2.91 2.91 395505996460
8 삼부토건 001470 7 439 2 22 5.28 23563324 15026455 229681824 23563324 5.28 156.81 10.26 10.26 10453184251 10.37 10.37 10453184251
9 한화시스템 272210 8 41300 2 2450 6.31 20003502 18542824 188919389 20003502 6.31 107.88 10.59 10.59 827562587500 10.61 10.61 827562587500
10 KODEX 코스닥150선물인버스 251340 9 3725 5 -20 -0.53 19555392 18116330 56500000 19555392 -0.53 107.94 34.61 34.61 72977533555 34.67 34.67 72977533555
11 알리코제약 260660 10 5800 2 1080 22.88 19045384 931723 15327021 19045384 22.88 2044.10 124.26 124.26 106172465721 119.43 119.43 106172465721
12 KODEX 코스닥150레버리지 233740 11 8145 2 70 0.87 18064398 22650724 207100000 18064398 0.87 79.75 8.72 8.72 146775326515 8.70 8.70 146775326515
13 KODEX 레버리지 122630 12 16505 2 95 0.58 17795116 17625596 146300000 17795116 0.58 100.96 12.16 12.16 297069601269 12.30 12.30 297069601269
14 메타케어 118000 13 369 1 85 29.93 17229114 331425 164777364 17229114 29.93 5198.50 10.46 10.46 6056607463 9.96 9.96 6056607463
15 소룩스 290690 14 4910 2 710 16.90 16264374 5430283 48498743 16264374 16.90 299.51 33.54 33.54 78471486824 32.95 32.95 78471486824
16 TIGER 미국S&P500 360750 15 20470 2 280 1.39 16229509 15023533 374500000 16229509 1.39 108.03 4.33 4.33 330923393066 4.32 4.32 330923393066
17 한화엔진 082740 16 26950 2 3250 13.71 16121079 1348057 83447142 16121079 13.71 1195.88 19.32 19.32 430542148400 19.14 19.14 430542148400
18 KODEX 미국S&P500 379800 17 18820 2 265 1.43 15943177 10531718 209500000 15943177 1.43 151.38 7.61 7.61 298894217292 7.58 7.58 298894217292
19 온코크로스 382150 18 12270 2 1930 18.67 15456533 448764 11881937 15456533 18.67 3444.25 130.08 130.08 184549993005 126.58 126.58 184549993005
20 오리엔트정공 065500 19 10450 2 810 8.40 14999496 23313302 31742912 14999496 8.40 64.34 47.25 47.25 150196783870 45.28 45.28 150196783870
21 KODEX 인버스 114800 20 4380 5 -20 -0.45 14891898 14430631 122600000 14891898 -0.45 103.20 12.15 12.15 64917497322 12.09 12.09 64917497322
22 휴스틸 005010 21 6740 2 490 7.84 14437469 5993030 56188075 14437469 7.84 240.90 25.69 25.69 95591895885 25.24 25.24 95591895885
23 토마토시스템 393210 22 6670 2 180 2.77 13748228 1325519 15614544 13748228 2.77 1037.20 88.05 88.05 95789639260 91.97 91.97 95789639260
24 이랜시스 264850 23 5520 2 565 11.40 12997007 107875 30294612 12997007 11.40 9999.99 42.90 42.90 73540949934 43.98 43.98 73540949934
25 KODEX 2차전지산업레버리지 462330 24 1213 2 5 0.41 12848431 10691625 171700000 12848431 0.41 120.17 7.48 7.48 15761092807 7.57 7.57 15761092807
26 에어레인 163280 25 19000 2 3760 24.67 12686439 803396 8174789 12686439 24.67 1579.10 155.19 155.19 233152748280 150.11 150.11 233152748280
27 지엔코 065060 26 146 5 -26 -15.12 10279678 2317926 108008044 10279678 -15.12 443.49 9.52 9.52 1531941647 9.71 9.71 1531941647
28 유투바이오 221800 27 3490 2 245 7.55 10132117 286468 11287196 10132117 7.55 3536.91 89.77 89.77 37405507989 94.96 94.96 37405507989
29 일신석재 007110 28 2050 2 40 1.99 9950354 791200 77456610 9950354 1.99 1257.63 12.85 12.85 20890070073 13.16 13.16 20890070073
30 센서뷰 321370 29 1397 5 -300 -17.68 9656176 2851962 41715953 9656176 -17.68 338.58 23.15 23.15 14840811292 25.47 25.47 14840811292
31 두산에너빌리티 034020 30 25800 2 200 0.78 9349965 12152675 640561146 9349965 0.78 76.94 1.46 1.46 239596730650 1.45 1.45 239596730650

31
top30/20250318/top30-av-20250318-164000.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,252670,1,2130,5,-15,-0.70,108154331,127077104,535800000,108154331,-0.70,85.11,20.19,20.19,227343447885,19.92,19.92,227343447885
동양철관,008970,2,1119,1,258,29.97,99845017,10986563,157052160,99845017,29.97,908.79,63.57,63.57,100033374341,56.92,56.92,100033374341
알티캐스트,085810,3,712,5,-252,-26.14,49393226,1026986,49056767,49393226,-26.14,4809.53,100.69,100.69,34848249199,99.77,99.77,34848249199
오리엔트바이오,002630,4,1831,2,198,12.12,46745388,22038118,118583005,46745388,12.12,212.11,39.42,39.42,84454052246,38.90,38.90,84454052246
삼성전자,005930,5,57600,3,0,0.00,27871099,35559020,5919637922,27871099,0.00,78.38,0.47,0.47,1622921493300,0.48,0.48,1622921493300
삼성중공업,010140,6,15440,2,650,4.39,26097053,20321168,880000000,26097053,4.39,128.42,2.97,2.97,395702586040,2.91,2.91,395702586040
삼부토건,001470,7,439,2,22,5.28,23570551,15026455,229681824,23570551,5.28,156.86,10.26,10.26,10456371358,10.37,10.37,10456371358
한화시스템,272210,8,41300,2,2450,6.31,20010482,18542824,188919389,20010482,6.31,107.91,10.59,10.59,827851559500,10.61,10.61,827851559500
KODEX 코스닥150선물인버스,251340,9,3725,5,-20,-0.53,19589370,18116330,56500000,19589370,-0.53,108.13,34.67,34.67,73104101605,34.73,34.73,73104101605
알리코제약,260660,10,5800,2,1080,22.88,19065827,931723,15327021,19065827,22.88,2046.30,124.39,124.39,106289604111,119.57,119.57,106289604111
KODEX 코스닥150레버리지,233740,11,8145,2,70,0.87,18068584,22650724,207100000,18068584,0.87,79.77,8.72,8.72,146809379625,8.70,8.70,146809379625
KODEX 레버리지,122630,12,16505,2,95,0.58,17798559,17625596,146300000,17798559,0.58,100.98,12.17,12.17,297126479629,12.30,12.30,297126479629
메타케어,118000,13,369,1,85,29.93,17237405,331425,164777364,17237405,29.93,5201.00,10.46,10.46,6059666842,9.97,9.97,6059666842
소룩스,290690,14,4910,2,710,16.90,16272315,5430283,48498743,16272315,16.90,299.66,33.55,33.55,78510080084,32.97,32.97,78510080084
TIGER 미국S&P500,360750,15,20470,2,280,1.39,16229514,15023533,374500000,16229514,1.39,108.03,4.33,4.33,330923495416,4.32,4.32,330923495416
한화엔진,082740,16,26950,2,3250,13.71,16126372,1348057,83447142,16126372,13.71,1196.27,19.33,19.33,430684000800,19.15,19.15,430684000800
KODEX 미국S&P500,379800,17,18820,2,265,1.43,15943277,10531718,209500000,15943277,1.43,151.38,7.61,7.61,298896099292,7.58,7.58,298896099292
온코크로스,382150,18,12270,2,1930,18.67,15466756,448764,11881937,15466756,18.67,3446.52,130.17,130.17,184673384615,126.67,126.67,184673384615
오리엔트정공,065500,19,10450,2,810,8.40,15008954,23313302,31742912,15008954,8.40,64.38,47.28,47.28,150294674170,45.31,45.31,150294674170
KODEX 인버스,114800,20,4380,5,-20,-0.45,14917093,14430631,122600000,14917093,-0.45,103.37,12.17,12.17,65027725447,12.11,12.11,65027725447
휴스틸,005010,21,6740,2,490,7.84,14478915,5993030,56188075,14478915,7.84,241.60,25.77,25.77,95865853945,25.31,25.31,95865853945
토마토시스템,393210,22,6670,2,180,2.77,13753539,1325519,15614544,13753539,2.77,1037.60,88.08,88.08,95825063630,92.01,92.01,95825063630
이랜시스,264850,23,5520,2,565,11.40,13006380,107875,30294612,13006380,11.40,9999.99,42.93,42.93,73592313974,44.01,44.01,73592313974
KODEX 2차전지산업레버리지,462330,24,1213,2,5,0.41,12848514,10691625,171700000,12848514,0.41,120.17,7.48,7.48,15761193652,7.57,7.57,15761193652
에어레인,163280,25,19000,2,3760,24.67,12701923,803396,8174789,12701923,24.67,1581.03,155.38,155.38,233440595840,150.30,150.30,233440595840
지엔코,065060,26,146,5,-26,-15.12,10290888,2317926,108008044,10290888,-15.12,443.97,9.53,9.53,1533555887,9.73,9.73,1533555887
유투바이오,221800,27,3490,2,245,7.55,10135316,286468,11287196,10135316,7.55,3538.03,89.79,89.79,37416576529,94.98,94.98,37416576529
일신석재,007110,28,2050,2,40,1.99,9953244,791200,77456610,9953244,1.99,1257.99,12.85,12.85,20895980123,13.16,13.16,20895980123
센서뷰,321370,29,1397,5,-300,-17.68,9658512,2851962,41715953,9658512,-17.68,338.66,23.15,23.15,14844077020,25.47,25.47,14844077020
두산에너빌리티,034020,30,25800,2,200,0.78,9353056,12152675,640561146,9353056,0.78,76.96,1.46,1.46,239676478450,1.45,1.45,239676478450
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 2130 5 -15 -0.70 108154331 127077104 535800000 108154331 -0.70 85.11 20.19 20.19 227343447885 19.92 19.92 227343447885
3 동양철관 008970 2 1119 1 258 29.97 99845017 10986563 157052160 99845017 29.97 908.79 63.57 63.57 100033374341 56.92 56.92 100033374341
4 알티캐스트 085810 3 712 5 -252 -26.14 49393226 1026986 49056767 49393226 -26.14 4809.53 100.69 100.69 34848249199 99.77 99.77 34848249199
5 오리엔트바이오 002630 4 1831 2 198 12.12 46745388 22038118 118583005 46745388 12.12 212.11 39.42 39.42 84454052246 38.90 38.90 84454052246
6 삼성전자 005930 5 57600 3 0 0.00 27871099 35559020 5919637922 27871099 0.00 78.38 0.47 0.47 1622921493300 0.48 0.48 1622921493300
7 삼성중공업 010140 6 15440 2 650 4.39 26097053 20321168 880000000 26097053 4.39 128.42 2.97 2.97 395702586040 2.91 2.91 395702586040
8 삼부토건 001470 7 439 2 22 5.28 23570551 15026455 229681824 23570551 5.28 156.86 10.26 10.26 10456371358 10.37 10.37 10456371358
9 한화시스템 272210 8 41300 2 2450 6.31 20010482 18542824 188919389 20010482 6.31 107.91 10.59 10.59 827851559500 10.61 10.61 827851559500
10 KODEX 코스닥150선물인버스 251340 9 3725 5 -20 -0.53 19589370 18116330 56500000 19589370 -0.53 108.13 34.67 34.67 73104101605 34.73 34.73 73104101605
11 알리코제약 260660 10 5800 2 1080 22.88 19065827 931723 15327021 19065827 22.88 2046.30 124.39 124.39 106289604111 119.57 119.57 106289604111
12 KODEX 코스닥150레버리지 233740 11 8145 2 70 0.87 18068584 22650724 207100000 18068584 0.87 79.77 8.72 8.72 146809379625 8.70 8.70 146809379625
13 KODEX 레버리지 122630 12 16505 2 95 0.58 17798559 17625596 146300000 17798559 0.58 100.98 12.17 12.17 297126479629 12.30 12.30 297126479629
14 메타케어 118000 13 369 1 85 29.93 17237405 331425 164777364 17237405 29.93 5201.00 10.46 10.46 6059666842 9.97 9.97 6059666842
15 소룩스 290690 14 4910 2 710 16.90 16272315 5430283 48498743 16272315 16.90 299.66 33.55 33.55 78510080084 32.97 32.97 78510080084
16 TIGER 미국S&P500 360750 15 20470 2 280 1.39 16229514 15023533 374500000 16229514 1.39 108.03 4.33 4.33 330923495416 4.32 4.32 330923495416
17 한화엔진 082740 16 26950 2 3250 13.71 16126372 1348057 83447142 16126372 13.71 1196.27 19.33 19.33 430684000800 19.15 19.15 430684000800
18 KODEX 미국S&P500 379800 17 18820 2 265 1.43 15943277 10531718 209500000 15943277 1.43 151.38 7.61 7.61 298896099292 7.58 7.58 298896099292
19 온코크로스 382150 18 12270 2 1930 18.67 15466756 448764 11881937 15466756 18.67 3446.52 130.17 130.17 184673384615 126.67 126.67 184673384615
20 오리엔트정공 065500 19 10450 2 810 8.40 15008954 23313302 31742912 15008954 8.40 64.38 47.28 47.28 150294674170 45.31 45.31 150294674170
21 KODEX 인버스 114800 20 4380 5 -20 -0.45 14917093 14430631 122600000 14917093 -0.45 103.37 12.17 12.17 65027725447 12.11 12.11 65027725447
22 휴스틸 005010 21 6740 2 490 7.84 14478915 5993030 56188075 14478915 7.84 241.60 25.77 25.77 95865853945 25.31 25.31 95865853945
23 토마토시스템 393210 22 6670 2 180 2.77 13753539 1325519 15614544 13753539 2.77 1037.60 88.08 88.08 95825063630 92.01 92.01 95825063630
24 이랜시스 264850 23 5520 2 565 11.40 13006380 107875 30294612 13006380 11.40 9999.99 42.93 42.93 73592313974 44.01 44.01 73592313974
25 KODEX 2차전지산업레버리지 462330 24 1213 2 5 0.41 12848514 10691625 171700000 12848514 0.41 120.17 7.48 7.48 15761193652 7.57 7.57 15761193652
26 에어레인 163280 25 19000 2 3760 24.67 12701923 803396 8174789 12701923 24.67 1581.03 155.38 155.38 233440595840 150.30 150.30 233440595840
27 지엔코 065060 26 146 5 -26 -15.12 10290888 2317926 108008044 10290888 -15.12 443.97 9.53 9.53 1533555887 9.73 9.73 1533555887
28 유투바이오 221800 27 3490 2 245 7.55 10135316 286468 11287196 10135316 7.55 3538.03 89.79 89.79 37416576529 94.98 94.98 37416576529
29 일신석재 007110 28 2050 2 40 1.99 9953244 791200 77456610 9953244 1.99 1257.99 12.85 12.85 20895980123 13.16 13.16 20895980123
30 센서뷰 321370 29 1397 5 -300 -17.68 9658512 2851962 41715953 9658512 -17.68 338.66 23.15 23.15 14844077020 25.47 25.47 14844077020
31 두산에너빌리티 034020 30 25800 2 200 0.78 9353056 12152675 640561146 9353056 0.78 76.96 1.46 1.46 239676478450 1.45 1.45 239676478450

31
top30/20250318/top30-av-20250318-165001.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,252670,1,2130,5,-15,-0.70,108712311,127077104,535800000,108712311,-0.70,85.55,20.29,20.29,228537525085,20.03,20.03,228537525085
동양철관,008970,2,1119,1,258,29.97,100356757,10986563,157052160,100356757,29.97,913.45,63.90,63.90,100591682681,57.24,57.24,100591682681
알티캐스트,085810,3,712,5,-252,-26.14,49425315,1026986,49056767,49425315,-26.14,4812.66,100.75,100.75,34871481635,99.84,99.84,34871481635
오리엔트바이오,002630,4,1831,2,198,12.12,46758252,22038118,118583005,46758252,12.12,212.17,39.43,39.43,84477619094,38.91,38.91,84477619094
삼성전자,005930,5,57600,3,0,0.00,27874592,35559020,5919637922,27874592,0.00,78.39,0.47,0.47,1623123388700,0.48,0.48,1623123388700
삼성중공업,010140,6,15440,2,650,4.39,26104291,20321168,880000000,26104291,4.39,128.46,2.97,2.97,395814268380,2.91,2.91,395814268380
삼부토건,001470,7,439,2,22,5.28,23586261,15026455,229681824,23586261,5.28,156.96,10.27,10.27,10463315178,10.38,10.38,10463315178
한화시스템,272210,8,41300,2,2450,6.31,20021992,18542824,188919389,20021992,6.31,107.98,10.60,10.60,828327498000,10.62,10.62,828327498000
KODEX 코스닥150선물인버스,251340,9,3725,5,-20,-0.53,19596988,18116330,56500000,19596988,-0.53,108.17,34.68,34.68,73132516745,34.75,34.75,73132516745
알리코제약,260660,10,5800,2,1080,22.88,19073707,931723,15327021,19073707,22.88,2047.14,124.44,124.44,106334835311,119.62,119.62,106334835311
KODEX 코스닥150레버리지,233740,11,8145,2,70,0.87,18074115,22650724,207100000,18074115,0.87,79.79,8.73,8.73,146854401965,8.71,8.71,146854401965
KODEX 레버리지,122630,12,16505,2,95,0.58,17800915,17625596,146300000,17800915,0.58,100.99,12.17,12.17,297165412529,12.31,12.31,297165412529
메타케어,118000,13,369,1,85,29.93,17237755,331425,164777364,17237755,29.93,5201.10,10.46,10.46,6059795992,9.97,9.97,6059795992
소룩스,290690,14,4910,2,710,16.90,16280760,5430283,48498743,16280760,16.90,299.81,33.57,33.57,78551122784,32.99,32.99,78551122784
TIGER 미국S&P500,360750,15,20470,2,280,1.39,16229542,15023533,374500000,16229542,1.39,108.03,4.33,4.33,330924068576,4.32,4.32,330924068576
한화엔진,082740,16,26950,2,3250,13.71,16132003,1348057,83447142,16132003,13.71,1196.69,19.33,19.33,430835474700,19.16,19.16,430835474700
KODEX 미국S&P500,379800,17,18820,2,265,1.43,15943279,10531718,209500000,15943279,1.43,151.38,7.61,7.61,298896136952,7.58,7.58,298896136952
온코크로스,382150,18,12270,2,1930,18.67,15470975,448764,11881937,15470975,18.67,3447.46,130.21,130.21,184724434515,126.70,126.70,184724434515
오리엔트정공,065500,19,10450,2,810,8.40,15027540,23313302,31742912,15027540,8.40,64.46,47.34,47.34,150486295830,45.37,45.37,150486295830
KODEX 인버스,114800,20,4380,5,-20,-0.45,14920434,14430631,122600000,14920434,-0.45,103.39,12.17,12.17,65042359027,12.11,12.11,65042359027
휴스틸,005010,21,6740,2,490,7.84,14513416,5993030,56188075,14513416,7.84,242.17,25.83,25.83,96093905555,25.37,25.37,96093905555
토마토시스템,393210,22,6670,2,180,2.77,13756320,1325519,15614544,13756320,2.77,1037.81,88.10,88.10,95843557280,92.03,92.03,95843557280
이랜시스,264850,23,5520,2,565,11.40,13012159,107875,30294612,13012159,11.40,9999.99,42.95,42.95,73623925104,44.03,44.03,73623925104
KODEX 2차전지산업레버리지,462330,24,1213,2,5,0.41,12849360,10691625,171700000,12849360,0.41,120.18,7.48,7.48,15762221542,7.57,7.57,15762221542
에어레인,163280,25,19000,2,3760,24.67,12717585,803396,8174789,12717585,24.67,1582.98,155.57,155.57,233730969320,150.48,150.48,233730969320
지엔코,065060,26,146,5,-26,-15.12,10294348,2317926,108008044,10294348,-15.12,444.12,9.53,9.53,1534057587,9.73,9.73,1534057587
유투바이오,221800,27,3490,2,245,7.55,10138419,286468,11287196,10138419,7.55,3539.11,89.82,89.82,37427250849,95.01,95.01,37427250849
일신석재,007110,28,2050,2,40,1.99,9962057,791200,77456610,9962057,1.99,1259.11,12.86,12.86,20914002708,13.17,13.17,20914002708
센서뷰,321370,29,1397,5,-300,-17.68,9660036,2851962,41715953,9660036,-17.68,338.72,23.16,23.16,14846209096,25.48,25.48,14846209096
두산에너빌리티,034020,30,25800,2,200,0.78,9360996,12152675,640561146,9360996,0.78,77.03,1.46,1.46,239881727450,1.45,1.45,239881727450
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 2130 5 -15 -0.70 108712311 127077104 535800000 108712311 -0.70 85.55 20.29 20.29 228537525085 20.03 20.03 228537525085
3 동양철관 008970 2 1119 1 258 29.97 100356757 10986563 157052160 100356757 29.97 913.45 63.90 63.90 100591682681 57.24 57.24 100591682681
4 알티캐스트 085810 3 712 5 -252 -26.14 49425315 1026986 49056767 49425315 -26.14 4812.66 100.75 100.75 34871481635 99.84 99.84 34871481635
5 오리엔트바이오 002630 4 1831 2 198 12.12 46758252 22038118 118583005 46758252 12.12 212.17 39.43 39.43 84477619094 38.91 38.91 84477619094
6 삼성전자 005930 5 57600 3 0 0.00 27874592 35559020 5919637922 27874592 0.00 78.39 0.47 0.47 1623123388700 0.48 0.48 1623123388700
7 삼성중공업 010140 6 15440 2 650 4.39 26104291 20321168 880000000 26104291 4.39 128.46 2.97 2.97 395814268380 2.91 2.91 395814268380
8 삼부토건 001470 7 439 2 22 5.28 23586261 15026455 229681824 23586261 5.28 156.96 10.27 10.27 10463315178 10.38 10.38 10463315178
9 한화시스템 272210 8 41300 2 2450 6.31 20021992 18542824 188919389 20021992 6.31 107.98 10.60 10.60 828327498000 10.62 10.62 828327498000
10 KODEX 코스닥150선물인버스 251340 9 3725 5 -20 -0.53 19596988 18116330 56500000 19596988 -0.53 108.17 34.68 34.68 73132516745 34.75 34.75 73132516745
11 알리코제약 260660 10 5800 2 1080 22.88 19073707 931723 15327021 19073707 22.88 2047.14 124.44 124.44 106334835311 119.62 119.62 106334835311
12 KODEX 코스닥150레버리지 233740 11 8145 2 70 0.87 18074115 22650724 207100000 18074115 0.87 79.79 8.73 8.73 146854401965 8.71 8.71 146854401965
13 KODEX 레버리지 122630 12 16505 2 95 0.58 17800915 17625596 146300000 17800915 0.58 100.99 12.17 12.17 297165412529 12.31 12.31 297165412529
14 메타케어 118000 13 369 1 85 29.93 17237755 331425 164777364 17237755 29.93 5201.10 10.46 10.46 6059795992 9.97 9.97 6059795992
15 소룩스 290690 14 4910 2 710 16.90 16280760 5430283 48498743 16280760 16.90 299.81 33.57 33.57 78551122784 32.99 32.99 78551122784
16 TIGER 미국S&P500 360750 15 20470 2 280 1.39 16229542 15023533 374500000 16229542 1.39 108.03 4.33 4.33 330924068576 4.32 4.32 330924068576
17 한화엔진 082740 16 26950 2 3250 13.71 16132003 1348057 83447142 16132003 13.71 1196.69 19.33 19.33 430835474700 19.16 19.16 430835474700
18 KODEX 미국S&P500 379800 17 18820 2 265 1.43 15943279 10531718 209500000 15943279 1.43 151.38 7.61 7.61 298896136952 7.58 7.58 298896136952
19 온코크로스 382150 18 12270 2 1930 18.67 15470975 448764 11881937 15470975 18.67 3447.46 130.21 130.21 184724434515 126.70 126.70 184724434515
20 오리엔트정공 065500 19 10450 2 810 8.40 15027540 23313302 31742912 15027540 8.40 64.46 47.34 47.34 150486295830 45.37 45.37 150486295830
21 KODEX 인버스 114800 20 4380 5 -20 -0.45 14920434 14430631 122600000 14920434 -0.45 103.39 12.17 12.17 65042359027 12.11 12.11 65042359027
22 휴스틸 005010 21 6740 2 490 7.84 14513416 5993030 56188075 14513416 7.84 242.17 25.83 25.83 96093905555 25.37 25.37 96093905555
23 토마토시스템 393210 22 6670 2 180 2.77 13756320 1325519 15614544 13756320 2.77 1037.81 88.10 88.10 95843557280 92.03 92.03 95843557280
24 이랜시스 264850 23 5520 2 565 11.40 13012159 107875 30294612 13012159 11.40 9999.99 42.95 42.95 73623925104 44.03 44.03 73623925104
25 KODEX 2차전지산업레버리지 462330 24 1213 2 5 0.41 12849360 10691625 171700000 12849360 0.41 120.18 7.48 7.48 15762221542 7.57 7.57 15762221542
26 에어레인 163280 25 19000 2 3760 24.67 12717585 803396 8174789 12717585 24.67 1582.98 155.57 155.57 233730969320 150.48 150.48 233730969320
27 지엔코 065060 26 146 5 -26 -15.12 10294348 2317926 108008044 10294348 -15.12 444.12 9.53 9.53 1534057587 9.73 9.73 1534057587
28 유투바이오 221800 27 3490 2 245 7.55 10138419 286468 11287196 10138419 7.55 3539.11 89.82 89.82 37427250849 95.01 95.01 37427250849
29 일신석재 007110 28 2050 2 40 1.99 9962057 791200 77456610 9962057 1.99 1259.11 12.86 12.86 20914002708 13.17 13.17 20914002708
30 센서뷰 321370 29 1397 5 -300 -17.68 9660036 2851962 41715953 9660036 -17.68 338.72 23.16 23.16 14846209096 25.48 25.48 14846209096
31 두산에너빌리티 034020 30 25800 2 200 0.78 9360996 12152675 640561146 9360996 0.78 77.03 1.46 1.46 239881727450 1.45 1.45 239881727450

31
top30/20250318/top30-avtr-20250318-090001.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 마이크로소프트밸류체인액티브,483330,1,11005,3,0,0.00,36488,711628,2750000,36488,0.00,5.13,1.33,1.33,401550440,1.33,1.33,401550440
비엘팜텍,065170,2,1977,3,0,0.00,38083,3679637,8897055,38083,0.00,1.03,0.43,0.43,75290091,0.43,0.43,75290091
KODEX 코스닥150레버리지,233740,3,8225,2,150,1.86,645639,22650724,207100000,645639,1.86,2.85,0.31,0.31,5313444670,0.31,0.31,5313444670
한빛레이저,452190,4,7420,2,60,0.82,47991,24126786,23162757,47991,0.82,0.20,0.21,0.21,355367740,0.21,0.21,355367740
한일단조,024740,5,2520,2,25,1.00,42400,7466468,32897049,42400,1.00,0.57,0.13,0.13,106432915,0.13,0.13,106432915
KODEX 반도체,091160,6,33805,3,0,0.00,9816,955269,17600000,9816,0.00,1.03,0.06,0.06,331829880,0.06,0.06,331829880
동양철관,008970,7,861,3,0,0.00,70620,10986563,157052160,70620,0.00,0.64,0.04,0.04,60803820,0.04,0.04,60803820
삼화페인트,000390,8,6480,2,30,0.47,10669,7632976,27203469,10669,0.47,0.14,0.04,0.04,69017200,0.04,0.04,69017200
로보티즈,108490,9,40500,3,0,0.00,4610,3016139,13207510,4610,0.00,0.15,0.03,0.03,186705000,0.03,0.03,186705000
드래곤플라이,030350,10,997,3,0,0.00,4506,1893476,13877794,4506,0.00,0.24,0.03,0.03,4492482,0.03,0.03,4492482
클라우드에어,036170,11,1029,3,0,0.00,19885,546828,61365626,19885,0.00,3.64,0.03,0.03,20461665,0.03,0.03,20461665
유투바이오,221800,12,3240,5,-5,-0.15,3470,286468,11287196,3470,-0.15,1.21,0.03,0.03,11242800,0.03,0.03,11242800
미트박스,475460,13,11440,3,0,0.00,1549,2955530,5587025,1549,0.00,0.05,0.03,0.03,17720560,0.03,0.03,17720560
대동기어,008830,14,23000,3,0,0.00,2429,2070870,8987520,2429,0.00,0.12,0.03,0.03,55867000,0.03,0.03,55867000
위너스,479960,15,19480,3,0,0.00,1814,1930223,6851000,1814,0.00,0.09,0.03,0.03,35336720,0.03,0.03,35336720
이오플로우,294090,16,1611,2,11,0.69,8624,3442648,34304370,8624,0.69,0.25,0.03,0.03,13890569,0.03,0.03,13890569
파인메딕스,387570,17,10640,3,0,0.00,1334,507785,5625900,1334,0.00,0.26,0.02,0.02,14193760,0.02,0.02,14193760
휴스틸,005010,18,6250,3,0,0.00,12653,5993030,56188075,12653,0.00,0.21,0.02,0.02,79081250,0.02,0.02,79081250
동국생명과학,303810,19,10050,2,130,1.31,3572,263218,15992070,3572,1.31,1.36,0.02,0.02,35898340,0.02,0.02,35898340
피엔케이피부임상연구센타,347740,20,2195,5,-25,-1.13,6652,29448,30010576,6652,-1.13,22.59,0.02,0.02,14606140,0.02,0.02,14606140
퓨쳐켐,220100,21,24450,3,0,0.00,4548,616334,22102155,4548,0.00,0.74,0.02,0.02,111198600,0.02,0.02,111198600
유니퀘스트,077500,22,7210,3,0,0.00,4442,1340557,21600102,4442,0.00,0.33,0.02,0.02,32026820,0.02,0.02,32026820
화성밸브,039610,23,10980,3,0,0.00,1910,662184,10410400,1910,0.00,0.29,0.02,0.02,20971800,0.02,0.02,20971800
사피엔반도체,452430,24,20500,3,0,0.00,1448,928404,8096454,1448,0.00,0.16,0.02,0.02,29684000,0.02,0.02,29684000
피에스케이홀딩스,031980,25,42100,2,400,0.96,3819,400447,21562395,3819,0.96,0.95,0.02,0.02,159937450,0.02,0.02,159937450
더테크놀로지,043090,26,490,3,0,0.00,2100,1673497,12418275,2100,0.00,0.13,0.02,0.02,1029000,0.02,0.02,1029000
나인테크,267320,27,3275,3,0,0.00,7485,14050259,44324890,7485,0.00,0.05,0.02,0.02,24513375,0.02,0.02,24513375
쓰리에이로직스,177900,28,9690,3,0,0.00,1497,16472351,9366800,1497,0.00,0.01,0.02,0.02,14505930,0.02,0.02,14505930
ACE 테슬라밸류체인액티브,457480,29,12350,5,-410,-3.21,10423,2190918,66550000,10423,-3.21,0.48,0.02,0.02,128723950,0.02,0.02,128723950
대상홀딩스,084690,30,12070,5,-80,-0.66,5570,413256,36212538,5570,-0.66,1.35,0.02,0.02,67099360,0.02,0.02,67099360
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 ACE 마이크로소프트밸류체인액티브 483330 1 11005 3 0 0.00 36488 711628 2750000 36488 0.00 5.13 1.33 1.33 401550440 1.33 1.33 401550440
3 비엘팜텍 065170 2 1977 3 0 0.00 38083 3679637 8897055 38083 0.00 1.03 0.43 0.43 75290091 0.43 0.43 75290091
4 KODEX 코스닥150레버리지 233740 3 8225 2 150 1.86 645639 22650724 207100000 645639 1.86 2.85 0.31 0.31 5313444670 0.31 0.31 5313444670
5 한빛레이저 452190 4 7420 2 60 0.82 47991 24126786 23162757 47991 0.82 0.20 0.21 0.21 355367740 0.21 0.21 355367740
6 한일단조 024740 5 2520 2 25 1.00 42400 7466468 32897049 42400 1.00 0.57 0.13 0.13 106432915 0.13 0.13 106432915
7 KODEX 반도체 091160 6 33805 3 0 0.00 9816 955269 17600000 9816 0.00 1.03 0.06 0.06 331829880 0.06 0.06 331829880
8 동양철관 008970 7 861 3 0 0.00 70620 10986563 157052160 70620 0.00 0.64 0.04 0.04 60803820 0.04 0.04 60803820
9 삼화페인트 000390 8 6480 2 30 0.47 10669 7632976 27203469 10669 0.47 0.14 0.04 0.04 69017200 0.04 0.04 69017200
10 로보티즈 108490 9 40500 3 0 0.00 4610 3016139 13207510 4610 0.00 0.15 0.03 0.03 186705000 0.03 0.03 186705000
11 드래곤플라이 030350 10 997 3 0 0.00 4506 1893476 13877794 4506 0.00 0.24 0.03 0.03 4492482 0.03 0.03 4492482
12 클라우드에어 036170 11 1029 3 0 0.00 19885 546828 61365626 19885 0.00 3.64 0.03 0.03 20461665 0.03 0.03 20461665
13 유투바이오 221800 12 3240 5 -5 -0.15 3470 286468 11287196 3470 -0.15 1.21 0.03 0.03 11242800 0.03 0.03 11242800
14 미트박스 475460 13 11440 3 0 0.00 1549 2955530 5587025 1549 0.00 0.05 0.03 0.03 17720560 0.03 0.03 17720560
15 대동기어 008830 14 23000 3 0 0.00 2429 2070870 8987520 2429 0.00 0.12 0.03 0.03 55867000 0.03 0.03 55867000
16 위너스 479960 15 19480 3 0 0.00 1814 1930223 6851000 1814 0.00 0.09 0.03 0.03 35336720 0.03 0.03 35336720
17 이오플로우 294090 16 1611 2 11 0.69 8624 3442648 34304370 8624 0.69 0.25 0.03 0.03 13890569 0.03 0.03 13890569
18 파인메딕스 387570 17 10640 3 0 0.00 1334 507785 5625900 1334 0.00 0.26 0.02 0.02 14193760 0.02 0.02 14193760
19 휴스틸 005010 18 6250 3 0 0.00 12653 5993030 56188075 12653 0.00 0.21 0.02 0.02 79081250 0.02 0.02 79081250
20 동국생명과학 303810 19 10050 2 130 1.31 3572 263218 15992070 3572 1.31 1.36 0.02 0.02 35898340 0.02 0.02 35898340
21 피엔케이피부임상연구센타 347740 20 2195 5 -25 -1.13 6652 29448 30010576 6652 -1.13 22.59 0.02 0.02 14606140 0.02 0.02 14606140
22 퓨쳐켐 220100 21 24450 3 0 0.00 4548 616334 22102155 4548 0.00 0.74 0.02 0.02 111198600 0.02 0.02 111198600
23 유니퀘스트 077500 22 7210 3 0 0.00 4442 1340557 21600102 4442 0.00 0.33 0.02 0.02 32026820 0.02 0.02 32026820
24 화성밸브 039610 23 10980 3 0 0.00 1910 662184 10410400 1910 0.00 0.29 0.02 0.02 20971800 0.02 0.02 20971800
25 사피엔반도체 452430 24 20500 3 0 0.00 1448 928404 8096454 1448 0.00 0.16 0.02 0.02 29684000 0.02 0.02 29684000
26 피에스케이홀딩스 031980 25 42100 2 400 0.96 3819 400447 21562395 3819 0.96 0.95 0.02 0.02 159937450 0.02 0.02 159937450
27 더테크놀로지 043090 26 490 3 0 0.00 2100 1673497 12418275 2100 0.00 0.13 0.02 0.02 1029000 0.02 0.02 1029000
28 나인테크 267320 27 3275 3 0 0.00 7485 14050259 44324890 7485 0.00 0.05 0.02 0.02 24513375 0.02 0.02 24513375
29 쓰리에이로직스 177900 28 9690 3 0 0.00 1497 16472351 9366800 1497 0.00 0.01 0.02 0.02 14505930 0.02 0.02 14505930
30 ACE 테슬라밸류체인액티브 457480 29 12350 5 -410 -3.21 10423 2190918 66550000 10423 -3.21 0.48 0.02 0.02 128723950 0.02 0.02 128723950
31 대상홀딩스 084690 30 12070 5 -80 -0.66 5570 413256 36212538 5570 -0.66 1.35 0.02 0.02 67099360 0.02 0.02 67099360

31
top30/20250318/top30-avtr-20250318-091002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
알티캐스트,085810,1,675,4,-289,-29.98,11460796,1026986,49056767,11460796,-29.98,1115.96,23.36,23.36,7736311962,23.36,23.36,7736311962
케이씨에스,115500,2,14240,2,1710,13.65,2061816,1968871,12000000,2061816,13.65,104.72,17.18,17.18,28112005190,16.45,16.45,28112005190
온코닉테라퓨틱스,476060,3,16730,2,2850,20.53,1636892,165868,10881960,1636892,20.53,986.86,15.04,15.04,26548281640,14.58,14.58,26548281640
비엘팜텍,065170,4,1788,5,-189,-9.56,1238204,3679637,8897055,1238204,-9.56,33.65,13.92,13.92,2309959891,14.52,14.52,2309959891
아이엠,101390,5,1463,2,241,19.72,1618253,2638531,12981844,1618253,19.72,61.33,12.47,12.47,2369810587,12.48,12.48,2369810587
투비소프트,079970,6,722,2,116,19.14,1078515,1829958,9899636,1078515,19.14,58.94,10.89,10.89,768396439,10.75,10.75,768396439
오리엔트정공,065500,7,9530,5,-110,-1.14,2924130,23313302,31742912,2924130,-1.14,12.54,9.21,9.21,28947279735,9.57,9.57,28947279735
한국첨단소재,062970,8,6900,2,300,4.55,1788589,17382392,19736818,1788589,4.55,10.29,9.06,9.06,12221762335,8.97,8.97,12221762335
알피바이오,314140,9,6640,2,1130,20.51,713671,164636,8666361,713671,20.51,433.48,8.23,8.23,4699009045,8.17,8.17,4699009045
ACE 장기자산배분액티브,0021C0,10,9895,2,85,0.87,76900,86622,1000000,76900,0.87,88.78,7.69,7.69,761641560,7.70,7.70,761641560
콜마홀딩스,024720,11,9920,2,640,6.90,2542137,6169103,34296259,2542137,6.90,41.21,7.41,7.41,25703672295,7.56,7.56,25703672295
씨케이솔루션,480370,12,19190,2,430,2.29,758641,17689298,10934861,758641,2.29,4.29,6.94,6.94,14485265025,6.90,6.90,14485265025
센서뷰,321370,13,1589,5,-108,-6.36,2841989,2851962,41715953,2841989,-6.36,99.65,6.81,6.81,4705814490,7.10,7.10,4705814490
온코크로스,382150,14,11120,2,780,7.54,795045,448764,11881937,795045,7.54,177.16,6.69,6.69,8780933270,6.65,6.65,8780933270
ACE 마이크로소프트밸류체인액티브,483330,15,11160,2,155,1.41,166744,711628,2750000,166744,1.41,23.43,6.06,6.06,1854558925,6.04,6.04,1854558925
KODEX 코스닥150선물인버스,251340,16,3720,5,-25,-0.67,3161967,18116330,56500000,3161967,-0.67,17.45,5.60,5.60,11753777782,5.59,5.59,11753777782
SOL 미국500타겟커버드콜액티브,494210,17,9945,2,90,0.91,45766,109859,900000,45766,0.91,41.66,5.09,5.09,454533707,5.08,5.08,454533707
KODEX 미국달러선물레버리지,261250,18,16595,5,-125,-0.75,120384,32965,2460000,120384,-0.75,365.19,4.89,4.89,1996874845,4.89,4.89,1996874845
신풍,002870,19,1434,2,171,13.54,1709288,5221853,34958700,1709288,13.54,32.73,4.89,4.89,2471302719,4.93,4.93,2471302719
KODEX 구리선물(H),138910,20,8315,2,155,1.90,69844,25238,1500000,69844,1.90,276.74,4.66,4.66,576680685,4.62,4.62,576680685
모티브링크,463480,21,12420,2,390,3.24,565564,11484222,12390358,565564,3.24,4.92,4.56,4.56,7088504775,4.61,4.61,7088504775
KODEX 200선물인버스2X,252670,22,2090,5,-55,-2.56,23843902,127077104,535800000,23843902,-2.56,18.76,4.45,4.45,49747333931,4.44,4.44,49747333931
TIGER 200 산업재,227550,23,8350,2,80,0.97,12182,3056,280000,12182,0.97,398.63,4.35,4.35,101755665,4.35,4.35,101755665
ACE TDF2030액티브,0021D0,24,9955,2,55,0.56,42350,102610,1000000,42350,0.56,41.27,4.24,4.24,422180582,4.24,4.24,422180582
넥스틸,092790,25,17400,2,470,2.78,1087413,5898579,26002000,1087413,2.78,18.44,4.18,4.18,18904535655,4.18,4.18,18904535655
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,26,56230,5,-205,-0.36,11628,1791,280000,11628,-0.36,649.25,4.15,4.15,654022880,4.15,4.15,654022880
와이즈버즈,273060,27,822,2,70,9.31,2086975,314381,50459582,2086975,9.31,663.84,4.14,4.14,1750027194,4.22,4.22,1750027194
에스엠씨지,460870,28,4470,5,-200,-4.28,734687,25779180,18403305,734687,-4.28,2.85,3.99,3.99,3350751489,4.07,4.07,3350751489
SOL 미국양자컴퓨팅TOP10,0023A0,29,12100,2,300,2.54,39742,483319,1000000,39742,2.54,8.22,3.97,3.97,480930578,3.97,3.97,480930578
PLUS 한화그룹주,0000J0,30,18820,2,450,2.45,176963,338003,4650000,176963,2.45,52.36,3.81,3.81,3353779014,3.83,3.83,3353779014
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 알티캐스트 085810 1 675 4 -289 -29.98 11460796 1026986 49056767 11460796 -29.98 1115.96 23.36 23.36 7736311962 23.36 23.36 7736311962
3 케이씨에스 115500 2 14240 2 1710 13.65 2061816 1968871 12000000 2061816 13.65 104.72 17.18 17.18 28112005190 16.45 16.45 28112005190
4 온코닉테라퓨틱스 476060 3 16730 2 2850 20.53 1636892 165868 10881960 1636892 20.53 986.86 15.04 15.04 26548281640 14.58 14.58 26548281640
5 비엘팜텍 065170 4 1788 5 -189 -9.56 1238204 3679637 8897055 1238204 -9.56 33.65 13.92 13.92 2309959891 14.52 14.52 2309959891
6 아이엠 101390 5 1463 2 241 19.72 1618253 2638531 12981844 1618253 19.72 61.33 12.47 12.47 2369810587 12.48 12.48 2369810587
7 투비소프트 079970 6 722 2 116 19.14 1078515 1829958 9899636 1078515 19.14 58.94 10.89 10.89 768396439 10.75 10.75 768396439
8 오리엔트정공 065500 7 9530 5 -110 -1.14 2924130 23313302 31742912 2924130 -1.14 12.54 9.21 9.21 28947279735 9.57 9.57 28947279735
9 한국첨단소재 062970 8 6900 2 300 4.55 1788589 17382392 19736818 1788589 4.55 10.29 9.06 9.06 12221762335 8.97 8.97 12221762335
10 알피바이오 314140 9 6640 2 1130 20.51 713671 164636 8666361 713671 20.51 433.48 8.23 8.23 4699009045 8.17 8.17 4699009045
11 ACE 장기자산배분액티브 0021C0 10 9895 2 85 0.87 76900 86622 1000000 76900 0.87 88.78 7.69 7.69 761641560 7.70 7.70 761641560
12 콜마홀딩스 024720 11 9920 2 640 6.90 2542137 6169103 34296259 2542137 6.90 41.21 7.41 7.41 25703672295 7.56 7.56 25703672295
13 씨케이솔루션 480370 12 19190 2 430 2.29 758641 17689298 10934861 758641 2.29 4.29 6.94 6.94 14485265025 6.90 6.90 14485265025
14 센서뷰 321370 13 1589 5 -108 -6.36 2841989 2851962 41715953 2841989 -6.36 99.65 6.81 6.81 4705814490 7.10 7.10 4705814490
15 온코크로스 382150 14 11120 2 780 7.54 795045 448764 11881937 795045 7.54 177.16 6.69 6.69 8780933270 6.65 6.65 8780933270
16 ACE 마이크로소프트밸류체인액티브 483330 15 11160 2 155 1.41 166744 711628 2750000 166744 1.41 23.43 6.06 6.06 1854558925 6.04 6.04 1854558925
17 KODEX 코스닥150선물인버스 251340 16 3720 5 -25 -0.67 3161967 18116330 56500000 3161967 -0.67 17.45 5.60 5.60 11753777782 5.59 5.59 11753777782
18 SOL 미국500타겟커버드콜액티브 494210 17 9945 2 90 0.91 45766 109859 900000 45766 0.91 41.66 5.09 5.09 454533707 5.08 5.08 454533707
19 KODEX 미국달러선물레버리지 261250 18 16595 5 -125 -0.75 120384 32965 2460000 120384 -0.75 365.19 4.89 4.89 1996874845 4.89 4.89 1996874845
20 신풍 002870 19 1434 2 171 13.54 1709288 5221853 34958700 1709288 13.54 32.73 4.89 4.89 2471302719 4.93 4.93 2471302719
21 KODEX 구리선물(H) 138910 20 8315 2 155 1.90 69844 25238 1500000 69844 1.90 276.74 4.66 4.66 576680685 4.62 4.62 576680685
22 모티브링크 463480 21 12420 2 390 3.24 565564 11484222 12390358 565564 3.24 4.92 4.56 4.56 7088504775 4.61 4.61 7088504775
23 KODEX 200선물인버스2X 252670 22 2090 5 -55 -2.56 23843902 127077104 535800000 23843902 -2.56 18.76 4.45 4.45 49747333931 4.44 4.44 49747333931
24 TIGER 200 산업재 227550 23 8350 2 80 0.97 12182 3056 280000 12182 0.97 398.63 4.35 4.35 101755665 4.35 4.35 101755665
25 ACE TDF2030액티브 0021D0 24 9955 2 55 0.56 42350 102610 1000000 42350 0.56 41.27 4.24 4.24 422180582 4.24 4.24 422180582
26 넥스틸 092790 25 17400 2 470 2.78 1087413 5898579 26002000 1087413 2.78 18.44 4.18 4.18 18904535655 4.18 4.18 18904535655
27 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 26 56230 5 -205 -0.36 11628 1791 280000 11628 -0.36 649.25 4.15 4.15 654022880 4.15 4.15 654022880
28 와이즈버즈 273060 27 822 2 70 9.31 2086975 314381 50459582 2086975 9.31 663.84 4.14 4.14 1750027194 4.22 4.22 1750027194
29 에스엠씨지 460870 28 4470 5 -200 -4.28 734687 25779180 18403305 734687 -4.28 2.85 3.99 3.99 3350751489 4.07 4.07 3350751489
30 SOL 미국양자컴퓨팅TOP10 0023A0 29 12100 2 300 2.54 39742 483319 1000000 39742 2.54 8.22 3.97 3.97 480930578 3.97 3.97 480930578
31 PLUS 한화그룹주 0000J0 30 18820 2 450 2.45 176963 338003 4650000 176963 2.45 52.36 3.81 3.81 3353779014 3.83 3.83 3353779014

31
top30/20250318/top30-avtr-20250318-092001.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
케이씨에스,115500,1,13770,2,1240,9.90,3779652,1968871,12000000,3779652,9.90,191.97,31.50,31.50,52507568425,31.78,31.78,52507568425
온코닉테라퓨틱스,476060,2,17410,2,3530,25.43,2941807,165868,10881960,2941807,25.43,1773.58,27.03,27.03,48529556790,25.62,25.62,48529556790
알티캐스트,085810,3,675,4,-289,-29.98,11879095,1026986,49056767,11879095,-29.98,1156.69,24.21,24.21,8018663787,24.22,24.22,8018663787
투비소프트,079970,4,787,1,181,29.87,2393122,1829958,9899636,2393122,29.87,130.77,24.17,24.17,1783864279,22.90,22.90,1783864279
비엘팜텍,065170,5,1767,5,-210,-10.62,1871289,3679637,8897055,1871289,-10.62,50.86,21.03,21.03,3414691490,21.72,21.72,3414691490
아이엠,101390,6,1405,2,183,14.98,1903997,2638531,12981844,1903997,14.98,72.16,14.67,14.67,2778855737,15.24,15.24,2778855737
SOL 골드커버드콜액티브,0022T0,7,10235,2,30,0.29,115578,277240,800000,115578,0.29,41.69,14.45,14.45,1183688754,14.46,14.46,1183688754
한국첨단소재,062970,8,6720,2,120,1.82,2599420,17382392,19736818,2599420,1.82,14.95,13.17,13.17,17745981005,13.38,13.38,17745981005
오리엔트정공,065500,9,9610,5,-30,-0.31,3693351,23313302,31742912,3693351,-0.31,15.84,11.64,11.64,36299243395,11.90,11.90,36299243395
알피바이오,314140,10,6430,2,920,16.70,903472,164636,8666361,903472,16.70,548.77,10.43,10.43,5933030145,10.65,10.65,5933030145
SOL 미국양자컴퓨팅TOP10,0023A0,11,12075,2,275,2.33,103025,483319,1000000,103025,2.33,21.32,10.30,10.30,1245314198,10.31,10.31,1245314198
씨케이솔루션,480370,12,18900,2,140,0.75,1096126,17689298,10934861,1096126,0.75,6.20,10.02,10.02,20862414415,10.09,10.09,20862414415
모니터랩,434480,13,4895,2,565,13.05,1168301,79867,12253300,1168301,13.05,1462.81,9.53,9.53,5606218503,9.35,9.35,5606218503
온코크로스,382150,14,11100,2,760,7.35,1086449,448764,11881937,1086449,7.35,242.10,9.14,9.14,11995643680,9.10,9.10,11995643680
콜마홀딩스,024720,15,9740,2,460,4.96,3009019,6169103,34296259,3009019,4.96,48.78,8.77,8.77,30340823015,9.08,9.08,30340823015
센서뷰,321370,16,1567,5,-130,-7.66,3565628,2851962,41715953,3565628,-7.66,125.02,8.55,8.55,5845510996,8.94,8.94,5845510996
ACE 장기자산배분액티브,0021C0,17,9895,2,85,0.87,78983,86622,1000000,78983,0.87,91.18,7.90,7.90,782257910,7.91,7.91,782257910
넥스틸,092790,18,17850,2,920,5.43,2051890,5898579,26002000,2051890,5.43,34.79,7.89,7.89,35958678915,7.75,7.75,35958678915
KODEX 코스닥150선물인버스,251340,19,3715,5,-30,-0.80,4414540,18116330,56500000,4414540,-0.80,24.37,7.81,7.81,16408486723,7.82,7.82,16408486723
소룩스,290690,20,4700,2,500,11.90,3759913,5430283,48498743,3759913,11.90,69.24,7.75,7.75,17285437922,7.58,7.58,17285437922
ACE TDF2030액티브,0021D0,21,9965,2,65,0.66,73541,102610,1000000,73541,0.66,71.67,7.35,7.35,733143982,7.36,7.36,733143982
ACE TDF2050액티브,0021E0,22,9925,2,70,0.71,73492,112289,1000000,73492,0.71,65.45,7.35,7.35,729447342,7.35,7.35,729447342
동양철관,008970,23,953,2,92,10.69,11500364,10986563,157052160,11500364,10.69,104.68,7.32,7.32,10541101498,7.04,7.04,10541101498
한싹,430690,24,5510,2,510,10.20,773992,300643,10895327,773992,10.20,257.45,7.10,7.10,4289211660,7.14,7.14,4289211660
신풍,002870,25,1347,2,84,6.65,2278036,5221853,34958700,2278036,6.65,43.63,6.52,6.52,3259765924,6.92,6.92,3259765924
이오플로우,294090,26,1780,2,180,11.25,2107241,3442648,34304370,2107241,11.25,61.21,6.14,6.14,3832678541,6.28,6.28,3832678541
PLUS 한화그룹주,0000J0,27,19150,2,780,4.25,282988,338003,4650000,282988,4.25,83.72,6.09,6.09,5368513500,6.03,6.03,5368513500
ACE 마이크로소프트밸류체인액티브,483330,28,11175,2,170,1.54,166867,711628,2750000,166867,1.54,23.45,6.07,6.07,1855932840,6.04,6.04,1855932840
KODEX 200선물인버스2X,252670,29,2087,5,-58,-2.70,31762186,127077104,535800000,31762186,-2.70,24.99,5.93,5.93,66277575663,5.93,5.93,66277575663
모티브링크,463480,30,12320,2,290,2.41,713112,11484222,12390358,713112,2.41,6.21,5.76,5.76,8907088840,5.84,5.84,8907088840
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨에스 115500 1 13770 2 1240 9.90 3779652 1968871 12000000 3779652 9.90 191.97 31.50 31.50 52507568425 31.78 31.78 52507568425
3 온코닉테라퓨틱스 476060 2 17410 2 3530 25.43 2941807 165868 10881960 2941807 25.43 1773.58 27.03 27.03 48529556790 25.62 25.62 48529556790
4 알티캐스트 085810 3 675 4 -289 -29.98 11879095 1026986 49056767 11879095 -29.98 1156.69 24.21 24.21 8018663787 24.22 24.22 8018663787
5 투비소프트 079970 4 787 1 181 29.87 2393122 1829958 9899636 2393122 29.87 130.77 24.17 24.17 1783864279 22.90 22.90 1783864279
6 비엘팜텍 065170 5 1767 5 -210 -10.62 1871289 3679637 8897055 1871289 -10.62 50.86 21.03 21.03 3414691490 21.72 21.72 3414691490
7 아이엠 101390 6 1405 2 183 14.98 1903997 2638531 12981844 1903997 14.98 72.16 14.67 14.67 2778855737 15.24 15.24 2778855737
8 SOL 골드커버드콜액티브 0022T0 7 10235 2 30 0.29 115578 277240 800000 115578 0.29 41.69 14.45 14.45 1183688754 14.46 14.46 1183688754
9 한국첨단소재 062970 8 6720 2 120 1.82 2599420 17382392 19736818 2599420 1.82 14.95 13.17 13.17 17745981005 13.38 13.38 17745981005
10 오리엔트정공 065500 9 9610 5 -30 -0.31 3693351 23313302 31742912 3693351 -0.31 15.84 11.64 11.64 36299243395 11.90 11.90 36299243395
11 알피바이오 314140 10 6430 2 920 16.70 903472 164636 8666361 903472 16.70 548.77 10.43 10.43 5933030145 10.65 10.65 5933030145
12 SOL 미국양자컴퓨팅TOP10 0023A0 11 12075 2 275 2.33 103025 483319 1000000 103025 2.33 21.32 10.30 10.30 1245314198 10.31 10.31 1245314198
13 씨케이솔루션 480370 12 18900 2 140 0.75 1096126 17689298 10934861 1096126 0.75 6.20 10.02 10.02 20862414415 10.09 10.09 20862414415
14 모니터랩 434480 13 4895 2 565 13.05 1168301 79867 12253300 1168301 13.05 1462.81 9.53 9.53 5606218503 9.35 9.35 5606218503
15 온코크로스 382150 14 11100 2 760 7.35 1086449 448764 11881937 1086449 7.35 242.10 9.14 9.14 11995643680 9.10 9.10 11995643680
16 콜마홀딩스 024720 15 9740 2 460 4.96 3009019 6169103 34296259 3009019 4.96 48.78 8.77 8.77 30340823015 9.08 9.08 30340823015
17 센서뷰 321370 16 1567 5 -130 -7.66 3565628 2851962 41715953 3565628 -7.66 125.02 8.55 8.55 5845510996 8.94 8.94 5845510996
18 ACE 장기자산배분액티브 0021C0 17 9895 2 85 0.87 78983 86622 1000000 78983 0.87 91.18 7.90 7.90 782257910 7.91 7.91 782257910
19 넥스틸 092790 18 17850 2 920 5.43 2051890 5898579 26002000 2051890 5.43 34.79 7.89 7.89 35958678915 7.75 7.75 35958678915
20 KODEX 코스닥150선물인버스 251340 19 3715 5 -30 -0.80 4414540 18116330 56500000 4414540 -0.80 24.37 7.81 7.81 16408486723 7.82 7.82 16408486723
21 소룩스 290690 20 4700 2 500 11.90 3759913 5430283 48498743 3759913 11.90 69.24 7.75 7.75 17285437922 7.58 7.58 17285437922
22 ACE TDF2030액티브 0021D0 21 9965 2 65 0.66 73541 102610 1000000 73541 0.66 71.67 7.35 7.35 733143982 7.36 7.36 733143982
23 ACE TDF2050액티브 0021E0 22 9925 2 70 0.71 73492 112289 1000000 73492 0.71 65.45 7.35 7.35 729447342 7.35 7.35 729447342
24 동양철관 008970 23 953 2 92 10.69 11500364 10986563 157052160 11500364 10.69 104.68 7.32 7.32 10541101498 7.04 7.04 10541101498
25 한싹 430690 24 5510 2 510 10.20 773992 300643 10895327 773992 10.20 257.45 7.10 7.10 4289211660 7.14 7.14 4289211660
26 신풍 002870 25 1347 2 84 6.65 2278036 5221853 34958700 2278036 6.65 43.63 6.52 6.52 3259765924 6.92 6.92 3259765924
27 이오플로우 294090 26 1780 2 180 11.25 2107241 3442648 34304370 2107241 11.25 61.21 6.14 6.14 3832678541 6.28 6.28 3832678541
28 PLUS 한화그룹주 0000J0 27 19150 2 780 4.25 282988 338003 4650000 282988 4.25 83.72 6.09 6.09 5368513500 6.03 6.03 5368513500
29 ACE 마이크로소프트밸류체인액티브 483330 28 11175 2 170 1.54 166867 711628 2750000 166867 1.54 23.45 6.07 6.07 1855932840 6.04 6.04 1855932840
30 KODEX 200선물인버스2X 252670 29 2087 5 -58 -2.70 31762186 127077104 535800000 31762186 -2.70 24.99 5.93 5.93 66277575663 5.93 5.93 66277575663
31 모티브링크 463480 30 12320 2 290 2.41 713112 11484222 12390358 713112 2.41 6.21 5.76 5.76 8907088840 5.84 5.84 8907088840

31
top30/20250318/top30-avtr-20250318-093001.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
온코닉테라퓨틱스,476060,1,18040,1,4160,29.97,4249250,165868,10881960,4249250,29.97,2561.83,39.05,39.05,71877850265,36.61,36.61,71877850265
케이씨에스,115500,2,13790,2,1260,10.06,4539832,1968871,12000000,4539832,10.06,230.58,37.83,37.83,63057221650,38.11,38.11,63057221650
알티캐스트,085810,3,675,4,-289,-29.98,17558455,1026986,49056767,17558455,-29.98,1709.71,35.79,35.79,11852231787,35.79,35.79,11852231787
투비소프트,079970,4,774,2,168,27.72,3123605,1829958,9899636,3123605,27.72,170.69,31.55,31.55,2353548367,30.72,30.72,2353548367
비엘팜텍,065170,5,1802,5,-175,-8.85,2288087,3679637,8897055,2288087,-8.85,62.18,25.72,25.72,4164000548,25.97,25.97,4164000548
온코크로스,382150,6,11880,2,1540,14.89,2640534,448764,11881937,2640534,14.89,588.40,22.22,22.22,30023027295,21.27,21.27,30023027295
동양철관,008970,7,964,2,103,11.96,27306155,10986563,157052160,27306155,11.96,248.54,17.39,17.39,25820855530,17.05,17.05,25820855530
모니터랩,434480,8,4645,2,315,7.27,2064395,79867,12253300,2064395,7.27,2584.79,16.85,16.85,9961479837,17.50,17.50,9961479837
아이엠,101390,9,1388,2,166,13.58,2119435,2638531,12981844,2119435,13.58,80.33,16.33,16.33,3082172540,17.11,17.11,3082172540
SOL 골드커버드콜액티브,0022T0,10,10245,2,40,0.39,126027,277240,800000,126027,0.39,45.46,15.75,15.75,1290635259,15.75,15.75,1290635259
한국첨단소재,062970,11,6620,2,20,0.30,3068071,17382392,19736818,3068071,0.30,17.65,15.54,15.54,20875554340,15.98,15.98,20875554340
오리엔트정공,065500,12,9760,2,120,1.24,4232884,23313302,31742912,4232884,1.24,18.16,13.33,13.33,41542550215,13.41,13.41,41542550215
SOL 미국양자컴퓨팅TOP10,0023A0,13,12060,2,260,2.20,121437,483319,1000000,121437,2.20,25.13,12.14,12.14,1467529053,12.17,12.17,1467529053
알피바이오,314140,14,6410,2,900,16.33,992212,164636,8666361,992212,16.33,602.67,11.45,11.45,6508320205,11.72,11.72,6508320205
씨케이솔루션,480370,15,18960,2,200,1.07,1240161,17689298,10934861,1240161,1.07,7.01,11.34,11.34,23582208695,11.37,11.37,23582208695
넥스틸,092790,16,17620,2,690,4.08,2599866,5898579,26002000,2599866,4.08,44.08,10.00,10.00,45688125855,9.97,9.97,45688125855
소룩스,290690,17,4650,2,450,10.71,4717673,5430283,48498743,4717673,10.71,86.88,9.73,9.73,21724155090,9.63,9.63,21724155090
콜마홀딩스,024720,18,9640,2,360,3.88,3322438,6169103,34296259,3322438,3.88,53.86,9.69,9.69,33378781855,10.10,10.10,33378781855
센서뷰,321370,19,1544,5,-153,-9.02,3996594,2851962,41715953,3996594,-9.02,140.13,9.58,9.58,6515583770,10.12,10.12,6515583770
KODEX 코스닥150선물인버스,251340,20,3730,5,-15,-0.40,5311469,18116330,56500000,5311469,-0.40,29.32,9.40,9.40,19747439413,9.37,9.37,19747439413
한싹,430690,21,5380,2,380,7.60,938976,300643,10895327,938976,7.60,312.32,8.62,8.62,5192799690,8.86,8.86,5192799690
RISE 미국은행TOP10,0013P0,22,8700,2,90,1.05,81549,118094,1000000,81549,1.05,69.05,8.15,8.15,710653465,8.17,8.17,710653465
ACE 장기자산배분액티브,0021C0,23,9895,2,85,0.87,78983,86622,1000000,78983,0.87,91.18,7.90,7.90,782257910,7.91,7.91,782257910
에어레인,163280,24,16360,2,1120,7.35,641000,803396,8174789,641000,7.35,79.79,7.84,7.84,10235591485,7.65,7.65,10235591485
ACE TDF2050액티브,0021E0,25,9930,2,75,0.76,76682,112289,1000000,76682,0.76,68.29,7.67,7.67,761124037,7.66,7.66,761124037
PLUS 한화그룹주,0000J0,26,19130,2,760,4.14,350978,338003,4650000,350978,4.14,103.84,7.55,7.55,6671555358,7.50,7.50,6671555358
이오플로우,294090,27,1724,2,124,7.75,2581087,3442648,34304370,2581087,7.75,74.97,7.52,7.52,4664389029,7.89,7.89,4664389029
KODEX 200선물인버스2X,252670,28,2080,5,-65,-3.03,39840396,127077104,535800000,39840396,-3.03,31.35,7.44,7.44,83095416391,7.46,7.46,83095416391
ACE TDF2030액티브,0021D0,29,9955,2,55,0.56,73941,102610,1000000,73941,0.56,72.06,7.39,7.39,737125982,7.40,7.40,737125982
신풍,002870,30,1344,2,81,6.41,2530346,5221853,34958700,2530346,6.41,48.46,7.24,7.24,3597227080,7.66,7.66,3597227080
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코닉테라퓨틱스 476060 1 18040 1 4160 29.97 4249250 165868 10881960 4249250 29.97 2561.83 39.05 39.05 71877850265 36.61 36.61 71877850265
3 케이씨에스 115500 2 13790 2 1260 10.06 4539832 1968871 12000000 4539832 10.06 230.58 37.83 37.83 63057221650 38.11 38.11 63057221650
4 알티캐스트 085810 3 675 4 -289 -29.98 17558455 1026986 49056767 17558455 -29.98 1709.71 35.79 35.79 11852231787 35.79 35.79 11852231787
5 투비소프트 079970 4 774 2 168 27.72 3123605 1829958 9899636 3123605 27.72 170.69 31.55 31.55 2353548367 30.72 30.72 2353548367
6 비엘팜텍 065170 5 1802 5 -175 -8.85 2288087 3679637 8897055 2288087 -8.85 62.18 25.72 25.72 4164000548 25.97 25.97 4164000548
7 온코크로스 382150 6 11880 2 1540 14.89 2640534 448764 11881937 2640534 14.89 588.40 22.22 22.22 30023027295 21.27 21.27 30023027295
8 동양철관 008970 7 964 2 103 11.96 27306155 10986563 157052160 27306155 11.96 248.54 17.39 17.39 25820855530 17.05 17.05 25820855530
9 모니터랩 434480 8 4645 2 315 7.27 2064395 79867 12253300 2064395 7.27 2584.79 16.85 16.85 9961479837 17.50 17.50 9961479837
10 아이엠 101390 9 1388 2 166 13.58 2119435 2638531 12981844 2119435 13.58 80.33 16.33 16.33 3082172540 17.11 17.11 3082172540
11 SOL 골드커버드콜액티브 0022T0 10 10245 2 40 0.39 126027 277240 800000 126027 0.39 45.46 15.75 15.75 1290635259 15.75 15.75 1290635259
12 한국첨단소재 062970 11 6620 2 20 0.30 3068071 17382392 19736818 3068071 0.30 17.65 15.54 15.54 20875554340 15.98 15.98 20875554340
13 오리엔트정공 065500 12 9760 2 120 1.24 4232884 23313302 31742912 4232884 1.24 18.16 13.33 13.33 41542550215 13.41 13.41 41542550215
14 SOL 미국양자컴퓨팅TOP10 0023A0 13 12060 2 260 2.20 121437 483319 1000000 121437 2.20 25.13 12.14 12.14 1467529053 12.17 12.17 1467529053
15 알피바이오 314140 14 6410 2 900 16.33 992212 164636 8666361 992212 16.33 602.67 11.45 11.45 6508320205 11.72 11.72 6508320205
16 씨케이솔루션 480370 15 18960 2 200 1.07 1240161 17689298 10934861 1240161 1.07 7.01 11.34 11.34 23582208695 11.37 11.37 23582208695
17 넥스틸 092790 16 17620 2 690 4.08 2599866 5898579 26002000 2599866 4.08 44.08 10.00 10.00 45688125855 9.97 9.97 45688125855
18 소룩스 290690 17 4650 2 450 10.71 4717673 5430283 48498743 4717673 10.71 86.88 9.73 9.73 21724155090 9.63 9.63 21724155090
19 콜마홀딩스 024720 18 9640 2 360 3.88 3322438 6169103 34296259 3322438 3.88 53.86 9.69 9.69 33378781855 10.10 10.10 33378781855
20 센서뷰 321370 19 1544 5 -153 -9.02 3996594 2851962 41715953 3996594 -9.02 140.13 9.58 9.58 6515583770 10.12 10.12 6515583770
21 KODEX 코스닥150선물인버스 251340 20 3730 5 -15 -0.40 5311469 18116330 56500000 5311469 -0.40 29.32 9.40 9.40 19747439413 9.37 9.37 19747439413
22 한싹 430690 21 5380 2 380 7.60 938976 300643 10895327 938976 7.60 312.32 8.62 8.62 5192799690 8.86 8.86 5192799690
23 RISE 미국은행TOP10 0013P0 22 8700 2 90 1.05 81549 118094 1000000 81549 1.05 69.05 8.15 8.15 710653465 8.17 8.17 710653465
24 ACE 장기자산배분액티브 0021C0 23 9895 2 85 0.87 78983 86622 1000000 78983 0.87 91.18 7.90 7.90 782257910 7.91 7.91 782257910
25 에어레인 163280 24 16360 2 1120 7.35 641000 803396 8174789 641000 7.35 79.79 7.84 7.84 10235591485 7.65 7.65 10235591485
26 ACE TDF2050액티브 0021E0 25 9930 2 75 0.76 76682 112289 1000000 76682 0.76 68.29 7.67 7.67 761124037 7.66 7.66 761124037
27 PLUS 한화그룹주 0000J0 26 19130 2 760 4.14 350978 338003 4650000 350978 4.14 103.84 7.55 7.55 6671555358 7.50 7.50 6671555358
28 이오플로우 294090 27 1724 2 124 7.75 2581087 3442648 34304370 2581087 7.75 74.97 7.52 7.52 4664389029 7.89 7.89 4664389029
29 KODEX 200선물인버스2X 252670 28 2080 5 -65 -3.03 39840396 127077104 535800000 39840396 -3.03 31.35 7.44 7.44 83095416391 7.46 7.46 83095416391
30 ACE TDF2030액티브 0021D0 29 9955 2 55 0.56 73941 102610 1000000 73941 0.56 72.06 7.39 7.39 737125982 7.40 7.40 737125982
31 신풍 002870 30 1344 2 81 6.41 2530346 5221853 34958700 2530346 6.41 48.46 7.24 7.24 3597227080 7.66 7.66 3597227080

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